8091 ニチモウ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 420 | 425 | 420 | 420 | 25,000 | 2,100 |
| 1996-12-27 | 390 | 429 | 390 | 429 | 40,000 | 2,145 |
| 1996-12-26 | 388 | 388 | 385 | 385 | 8,000 | 1,925 |
| 1996-12-25 | 380 | 385 | 380 | 385 | 15,000 | 1,925 |
| 1996-12-24 | 390 | 390 | 380 | 380 | 28,000 | 1,900 |
| 1996-12-20 | 394 | 400 | 392 | 392 | 25,000 | 1,960 |
| 1996-12-19 | 400 | 400 | 387 | 387 | 24,000 | 1,935 |
| 1996-12-18 | 408 | 408 | 402 | 408 | 10,000 | 2,040 |
| 1996-12-17 | 415 | 415 | 408 | 408 | 7,000 | 2,040 |
| 1996-12-16 | 403 | 408 | 403 | 408 | 6,000 | 2,040 |
| 1996-12-13 | 411 | 413 | 411 | 412 | 17,000 | 2,060 |
| 1996-12-12 | 425 | 429 | 421 | 421 | 9,000 | 2,105 |
| 1996-12-11 | 434 | 434 | 430 | 430 | 7,000 | 2,150 |
| 1996-12-10 | 431 | 435 | 430 | 435 | 23,000 | 2,175 |
| 1996-12-09 | 435 | 435 | 430 | 435 | 13,000 | 2,175 |
| 1996-12-06 | 440 | 450 | 435 | 438 | 24,000 | 2,190 |
| 1996-12-05 | 434 | 434 | 434 | 434 | 9,000 | 2,170 |
| 1996-12-04 | 434 | 434 | 430 | 434 | 22,000 | 2,170 |
| 1996-12-03 | 437 | 437 | 433 | 435 | 11,000 | 2,175 |
| 1996-12-02 | 432 | 432 | 432 | 432 | 5,000 | 2,160 |
| 1996-11-29 | 431 | 439 | 431 | 434 | 35,000 | 2,170 |
| 1996-11-28 | 435 | 435 | 430 | 431 | 13,000 | 2,155 |
| 1996-11-27 | 436 | 436 | 431 | 431 | 7,000 | 2,155 |
| 1996-11-26 | 435 | 435 | 430 | 431 | 12,000 | 2,155 |
| 1996-11-25 | 445 | 445 | 435 | 435 | 27,000 | 2,175 |
| 1996-11-22 | 431 | 435 | 431 | 435 | 32,000 | 2,175 |
| 1996-11-21 | 431 | 435 | 431 | 435 | 23,000 | 2,175 |
| 1996-11-20 | 436 | 437 | 430 | 435 | 73,000 | 2,175 |
| 1996-11-19 | 436 | 436 | 435 | 436 | 35,000 | 2,180 |
| 1996-11-18 | 441 | 441 | 435 | 435 | 30,000 | 2,175 |
| 1996-11-15 | 435 | 440 | 432 | 440 | 140,000 | 2,200 |
| 1996-11-14 | 440 | 440 | 436 | 437 | 93,000 | 2,185 |
| 1996-11-13 | 440 | 441 | 431 | 440 | 102,000 | 2,200 |
| 1996-11-12 | 435 | 440 | 433 | 440 | 23,000 | 2,200 |
| 1996-11-11 | 445 | 445 | 434 | 436 | 17,000 | 2,180 |
| 1996-11-08 | 435 | 435 | 430 | 432 | 27,000 | 2,160 |
| 1996-11-07 | 446 | 446 | 440 | 440 | 15,000 | 2,200 |
| 1996-11-06 | 439 | 442 | 439 | 440 | 7,000 | 2,200 |
| 1996-11-05 | 442 | 442 | 430 | 438 | 35,000 | 2,190 |
| 1996-11-01 | 440 | 442 | 435 | 442 | 17,000 | 2,210 |
| 1996-10-31 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1996-10-30 | 453 | 460 | 453 | 453 | 6,000 | 2,265 |
| 1996-10-29 | 465 | 465 | 450 | 453 | 8,000 | 2,265 |
| 1996-10-28 | 463 | 474 | 463 | 470 | 13,000 | 2,350 |
| 1996-10-25 | 461 | 461 | 459 | 459 | 32,000 | 2,295 |
| 1996-10-24 | 434 | 435 | 434 | 434 | 7,000 | 2,170 |
| 1996-10-23 | 432 | 434 | 432 | 434 | 8,000 | 2,170 |
| 1996-10-22 | 440 | 450 | 437 | 437 | 18,000 | 2,185 |
| 1996-10-21 | 455 | 455 | 445 | 445 | 15,000 | 2,225 |
| 1996-10-18 | 458 | 460 | 450 | 450 | 7,000 | 2,250 |
| 1996-10-17 | 455 | 459 | 452 | 458 | 6,000 | 2,290 |
| 1996-10-16 | 450 | 460 | 450 | 460 | 5,000 | 2,300 |
| 1996-10-15 | 440 | 440 | 440 | 440 | 43,000 | 2,200 |
| 1996-10-14 | 440 | 440 | 440 | 440 | 15,000 | 2,200 |
| 1996-10-11 | 440 | 440 | 435 | 440 | 19,000 | 2,200 |
| 1996-10-09 | 449 | 449 | 440 | 440 | 27,000 | 2,200 |
| 1996-10-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1996-10-04 | 461 | 461 | 460 | 460 | 9,000 | 2,300 |
| 1996-10-03 | 468 | 468 | 461 | 461 | 9,000 | 2,305 |
| 1996-10-02 | 462 | 469 | 462 | 469 | 3,000 | 2,345 |
| 1996-10-01 | 455 | 462 | 452 | 462 | 14,000 | 2,310 |
| 1996-09-30 | 455 | 455 | 454 | 454 | 9,000 | 2,270 |
| 1996-09-27 | 460 | 460 | 450 | 455 | 9,000 | 2,275 |
| 1996-09-26 | 468 | 473 | 460 | 460 | 14,000 | 2,300 |
| 1996-09-25 | 478 | 478 | 478 | 478 | 7,000 | 2,390 |
| 1996-09-24 | 493 | 495 | 479 | 479 | 37,000 | 2,395 |
| 1996-09-20 | 465 | 482 | 465 | 478 | 55,000 | 2,390 |
| 1996-09-19 | 455 | 460 | 455 | 460 | 7,000 | 2,300 |
| 1996-09-18 | 465 | 465 | 450 | 455 | 10,000 | 2,275 |
| 1996-09-17 | 465 | 471 | 460 | 460 | 9,000 | 2,300 |
| 1996-09-13 | 450 | 465 | 450 | 465 | 17,000 | 2,325 |
| 1996-09-12 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 1996-09-11 | 440 | 440 | 440 | 440 | 17,000 | 2,200 |
| 1996-09-10 | 435 | 440 | 433 | 440 | 15,000 | 2,200 |
| 1996-09-09 | 441 | 441 | 435 | 435 | 15,000 | 2,175 |
| 1996-09-06 | 441 | 445 | 441 | 441 | 27,000 | 2,205 |
| 1996-09-05 | 440 | 445 | 440 | 441 | 46,000 | 2,205 |
| 1996-09-04 | 455 | 455 | 430 | 430 | 39,000 | 2,150 |
| 1996-09-03 | 455 | 456 | 449 | 450 | 36,000 | 2,250 |
| 1996-09-02 | 458 | 458 | 458 | 458 | 11,000 | 2,290 |
| 1996-08-30 | 461 | 462 | 456 | 458 | 25,000 | 2,290 |
| 1996-08-29 | 461 | 463 | 461 | 461 | 7,000 | 2,305 |
| 1996-08-28 | 475 | 476 | 475 | 475 | 13,000 | 2,375 |
| 1996-08-27 | 481 | 484 | 475 | 475 | 7,000 | 2,375 |
| 1996-08-26 | 490 | 490 | 485 | 485 | 15,000 | 2,425 |
| 1996-08-23 | 490 | 490 | 485 | 485 | 11,000 | 2,425 |
| 1996-08-22 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1996-08-21 | 477 | 485 | 477 | 485 | 27,000 | 2,425 |
| 1996-08-20 | 489 | 489 | 476 | 476 | 22,000 | 2,380 |
| 1996-08-19 | 483 | 485 | 480 | 484 | 17,000 | 2,420 |
| 1996-08-16 | 474 | 483 | 473 | 483 | 4,000 | 2,415 |
| 1996-08-15 | 471 | 473 | 470 | 473 | 9,000 | 2,365 |
| 1996-08-14 | 465 | 470 | 465 | 470 | 5,000 | 2,350 |
| 1996-08-13 | 463 | 465 | 463 | 465 | 25,000 | 2,325 |
| 1996-08-12 | 470 | 470 | 463 | 463 | 35,000 | 2,315 |
| 1996-08-09 | 490 | 490 | 470 | 470 | 9,000 | 2,350 |
| 1996-08-08 | 491 | 492 | 490 | 490 | 21,000 | 2,450 |
| 1996-08-07 | 500 | 500 | 491 | 491 | 16,000 | 2,455 |
| 1996-08-06 | 500 | 500 | 500 | 500 | 25,000 | 2,500 |
| 1996-08-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-08-02 | 497 | 500 | 497 | 500 | 6,000 | 2,500 |
| 1996-08-01 | 490 | 491 | 490 | 491 | 53,000 | 2,455 |
| 1996-07-31 | 491 | 492 | 490 | 490 | 15,000 | 2,450 |
| 1996-07-30 | 513 | 513 | 490 | 490 | 55,000 | 2,450 |
| 1996-07-29 | 524 | 526 | 515 | 515 | 26,000 | 2,575 |
| 1996-07-26 | 520 | 521 | 520 | 520 | 28,000 | 2,600 |
| 1996-07-25 | 541 | 541 | 519 | 521 | 33,000 | 2,605 |
| 1996-07-24 | 557 | 557 | 540 | 544 | 55,000 | 2,720 |
| 1996-07-23 | 550 | 560 | 550 | 557 | 31,000 | 2,785 |
| 1996-07-22 | 578 | 578 | 558 | 560 | 87,000 | 2,800 |
| 1996-07-19 | 545 | 577 | 545 | 574 | 298,000 | 2,870 |
| 1996-07-18 | 530 | 545 | 530 | 541 | 29,000 | 2,705 |
| 1996-07-17 | 540 | 540 | 530 | 530 | 17,000 | 2,650 |
| 1996-07-16 | 533 | 540 | 530 | 530 | 43,000 | 2,650 |
| 1996-07-15 | 530 | 550 | 530 | 541 | 61,000 | 2,705 |
| 1996-07-12 | 530 | 535 | 530 | 530 | 21,000 | 2,650 |
| 1996-07-11 | 531 | 531 | 530 | 530 | 8,000 | 2,650 |
| 1996-07-10 | 531 | 540 | 526 | 530 | 25,000 | 2,650 |
| 1996-07-09 | 531 | 531 | 531 | 531 | 6,000 | 2,655 |
| 1996-07-08 | 518 | 528 | 517 | 518 | 46,000 | 2,590 |
| 1996-07-05 | 520 | 522 | 516 | 519 | 27,000 | 2,595 |
| 1996-07-04 | 535 | 535 | 520 | 525 | 21,000 | 2,625 |
| 1996-07-03 | 522 | 525 | 521 | 525 | 9,000 | 2,625 |
| 1996-07-02 | 545 | 545 | 522 | 522 | 19,000 | 2,610 |
| 1996-06-28 | 550 | 550 | 530 | 535 | 22,000 | 2,675 |
| 1996-06-27 | 519 | 550 | 519 | 550 | 77,000 | 2,750 |
| 1996-06-26 | 518 | 519 | 517 | 519 | 28,000 | 2,595 |
| 1996-06-25 | 528 | 530 | 520 | 520 | 44,000 | 2,600 |
| 1996-06-24 | 525 | 525 | 521 | 525 | 52,000 | 2,625 |
| 1996-06-21 | 519 | 526 | 518 | 526 | 55,000 | 2,630 |
| 1996-06-20 | 524 | 524 | 520 | 521 | 35,000 | 2,605 |
| 1996-06-19 | 525 | 525 | 523 | 525 | 33,000 | 2,625 |
| 1996-06-18 | 524 | 525 | 524 | 524 | 34,000 | 2,620 |
| 1996-06-17 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1996-06-14 | 524 | 526 | 524 | 524 | 26,000 | 2,620 |
| 1996-06-13 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 1996-06-12 | 505 | 520 | 505 | 520 | 30,000 | 2,600 |
| 1996-06-11 | 491 | 505 | 491 | 505 | 11,000 | 2,525 |
| 1996-06-10 | 510 | 510 | 482 | 490 | 55,000 | 2,450 |
| 1996-06-07 | 528 | 528 | 510 | 510 | 32,000 | 2,550 |
| 1996-06-06 | 520 | 520 | 515 | 518 | 37,000 | 2,590 |
| 1996-06-05 | 523 | 534 | 520 | 520 | 19,000 | 2,600 |
| 1996-06-04 | 511 | 528 | 511 | 520 | 43,000 | 2,600 |
| 1996-06-03 | 555 | 555 | 511 | 511 | 64,000 | 2,555 |
| 1996-05-31 | 565 | 568 | 555 | 560 | 35,000 | 2,800 |
| 1996-05-30 | 580 | 584 | 566 | 566 | 191,000 | 2,830 |
| 1996-05-29 | 534 | 552 | 534 | 550 | 70,000 | 2,750 |
| 1996-05-28 | 525 | 535 | 525 | 535 | 20,000 | 2,675 |
| 1996-05-27 | 535 | 535 | 521 | 530 | 36,000 | 2,650 |
| 1996-05-24 | 542 | 545 | 538 | 539 | 52,000 | 2,695 |
| 1996-05-23 | 556 | 559 | 542 | 542 | 38,000 | 2,710 |
| 1996-05-22 | 556 | 557 | 545 | 552 | 63,000 | 2,760 |
| 1996-05-21 | 574 | 576 | 556 | 556 | 47,000 | 2,780 |
| 1996-05-20 | 586 | 590 | 571 | 571 | 242,000 | 2,855 |
| 1996-05-17 | 578 | 629 | 571 | 571 | 842,000 | 2,855 |
| 1996-05-16 | 540 | 570 | 540 | 570 | 248,000 | 2,850 |
| 1996-05-15 | 541 | 541 | 530 | 540 | 71,000 | 2,700 |
| 1996-05-14 | 559 | 559 | 526 | 538 | 165,000 | 2,690 |
| 1996-05-13 | 545 | 578 | 540 | 550 | 781,000 | 2,750 |
| 1996-05-10 | 520 | 535 | 520 | 535 | 62,000 | 2,675 |
| 1996-05-09 | 519 | 530 | 510 | 530 | 34,000 | 2,650 |
| 1996-05-08 | 492 | 495 | 490 | 495 | 79,000 | 2,475 |
| 1996-05-07 | 504 | 504 | 491 | 491 | 39,000 | 2,455 |
| 1996-05-02 | 510 | 515 | 503 | 503 | 68,000 | 2,515 |
| 1996-05-01 | 520 | 520 | 510 | 511 | 51,000 | 2,555 |
| 1996-04-30 | 524 | 530 | 502 | 521 | 24,000 | 2,605 |
| 1996-04-26 | 531 | 540 | 524 | 524 | 56,000 | 2,620 |
| 1996-04-25 | 543 | 543 | 529 | 530 | 33,000 | 2,650 |
| 1996-04-24 | 548 | 548 | 524 | 524 | 46,000 | 2,620 |
| 1996-04-23 | 545 | 550 | 535 | 548 | 211,000 | 2,740 |
| 1996-04-22 | 520 | 540 | 520 | 532 | 95,000 | 2,660 |
| 1996-04-19 | 510 | 510 | 500 | 510 | 21,000 | 2,550 |
| 1996-04-18 | 510 | 520 | 495 | 495 | 68,000 | 2,475 |
| 1996-04-17 | 506 | 520 | 505 | 511 | 24,000 | 2,555 |
| 1996-04-16 | 521 | 530 | 510 | 521 | 46,000 | 2,605 |
| 1996-04-15 | 529 | 530 | 516 | 521 | 31,000 | 2,605 |
| 1996-04-12 | 530 | 530 | 520 | 530 | 77,000 | 2,650 |
| 1996-04-11 | 510 | 525 | 509 | 525 | 44,000 | 2,625 |
| 1996-04-10 | 505 | 515 | 505 | 510 | 15,000 | 2,550 |
| 1996-04-09 | 491 | 505 | 491 | 505 | 34,000 | 2,525 |
| 1996-04-08 | 510 | 515 | 501 | 501 | 43,000 | 2,505 |
| 1996-04-05 | 500 | 521 | 500 | 510 | 37,000 | 2,550 |
| 1996-04-04 | 525 | 530 | 507 | 520 | 62,000 | 2,600 |
| 1996-04-03 | 499 | 535 | 499 | 516 | 192,000 | 2,580 |
| 1996-04-02 | 480 | 495 | 480 | 495 | 56,000 | 2,475 |
| 1996-04-01 | 473 | 480 | 470 | 480 | 55,000 | 2,400 |
| 1996-03-29 | 465 | 475 | 465 | 473 | 65,000 | 2,365 |
| 1996-03-28 | 460 | 465 | 456 | 465 | 40,000 | 2,325 |
| 1996-03-27 | 465 | 465 | 452 | 457 | 23,000 | 2,285 |
| 1996-03-26 | 463 | 465 | 450 | 461 | 34,000 | 2,305 |
| 1996-03-25 | 465 | 469 | 452 | 452 | 23,000 | 2,260 |
| 1996-03-22 | 455 | 460 | 450 | 460 | 549,000 | 2,300 |
| 1996-03-21 | 441 | 445 | 440 | 445 | 528,000 | 2,225 |
| 1996-03-19 | 437 | 445 | 437 | 440 | 12,000 | 2,200 |
| 1996-03-18 | 446 | 446 | 434 | 436 | 22,000 | 2,180 |
| 1996-03-15 | 442 | 445 | 440 | 445 | 10,000 | 2,225 |
| 1996-03-14 | 446 | 447 | 446 | 447 | 4,000 | 2,235 |
| 1996-03-13 | 455 | 460 | 449 | 449 | 11,000 | 2,245 |
| 1996-03-12 | 452 | 455 | 450 | 455 | 3,000 | 2,275 |
| 1996-03-11 | 461 | 461 | 440 | 440 | 11,000 | 2,200 |
| 1996-03-08 | 445 | 462 | 445 | 462 | 22,000 | 2,310 |
| 1996-03-07 | 432 | 432 | 430 | 430 | 33,000 | 2,150 |
| 1996-03-06 | 441 | 442 | 431 | 432 | 58,000 | 2,160 |
| 1996-03-05 | 442 | 442 | 442 | 442 | 8,000 | 2,210 |
| 1996-03-04 | 452 | 452 | 441 | 441 | 10,000 | 2,205 |
| 1996-03-01 | 441 | 451 | 437 | 451 | 43,000 | 2,255 |
| 1996-02-29 | 448 | 450 | 441 | 442 | 35,000 | 2,210 |
| 1996-02-28 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1996-02-27 | 481 | 481 | 475 | 481 | 22,000 | 2,405 |
| 1996-02-26 | 494 | 494 | 481 | 481 | 9,000 | 2,405 |
| 1996-02-23 | 475 | 484 | 470 | 470 | 13,000 | 2,350 |
| 1996-02-22 | 475 | 484 | 475 | 484 | 9,000 | 2,420 |
| 1996-02-21 | 480 | 480 | 475 | 475 | 21,000 | 2,375 |
| 1996-02-20 | 470 | 490 | 468 | 490 | 17,000 | 2,450 |
| 1996-02-19 | 477 | 477 | 465 | 470 | 21,000 | 2,350 |
| 1996-02-16 | 486 | 486 | 459 | 462 | 58,000 | 2,310 |
| 1996-02-15 | 506 | 506 | 490 | 490 | 32,000 | 2,450 |
| 1996-02-14 | 515 | 515 | 500 | 502 | 28,000 | 2,510 |
| 1996-02-13 | 521 | 521 | 511 | 515 | 38,000 | 2,575 |
| 1996-02-09 | 520 | 540 | 510 | 520 | 124,000 | 2,600 |
| 1996-02-08 | 529 | 529 | 510 | 510 | 31,000 | 2,550 |
| 1996-02-07 | 552 | 554 | 525 | 529 | 76,000 | 2,645 |
| 1996-02-06 | 531 | 550 | 525 | 535 | 107,000 | 2,675 |
| 1996-02-05 | 545 | 545 | 520 | 521 | 123,000 | 2,605 |
| 1996-02-02 | 570 | 575 | 536 | 545 | 386,000 | 2,725 |
| 1996-02-01 | 529 | 579 | 524 | 565 | 1,067,000 | 2,825 |
| 1996-01-31 | 502 | 535 | 498 | 515 | 769,000 | 2,575 |
| 1996-01-30 | 487 | 515 | 480 | 505 | 726,000 | 2,525 |
| 1996-01-29 | 447 | 465 | 445 | 456 | 65,000 | 2,280 |
| 1996-01-26 | 449 | 450 | 432 | 432 | 18,000 | 2,160 |
| 1996-01-25 | 453 | 455 | 450 | 450 | 34,000 | 2,250 |
| 1996-01-24 | 440 | 455 | 440 | 450 | 75,000 | 2,250 |
| 1996-01-23 | 427 | 432 | 421 | 432 | 44,000 | 2,160 |
| 1996-01-22 | 430 | 430 | 421 | 424 | 19,000 | 2,120 |
| 1996-01-19 | 440 | 440 | 430 | 430 | 50,000 | 2,150 |
| 1996-01-18 | 445 | 448 | 441 | 441 | 52,000 | 2,205 |
| 1996-01-17 | 452 | 452 | 445 | 448 | 66,000 | 2,240 |
| 1996-01-16 | 445 | 450 | 445 | 450 | 32,000 | 2,250 |
| 1996-01-12 | 450 | 451 | 441 | 450 | 30,000 | 2,250 |
| 1996-01-11 | 450 | 460 | 450 | 450 | 62,000 | 2,250 |
| 1996-01-10 | 455 | 470 | 455 | 458 | 59,000 | 2,290 |
| 1996-01-09 | 460 | 465 | 455 | 460 | 74,000 | 2,300 |
| 1996-01-08 | 458 | 470 | 458 | 465 | 76,000 | 2,325 |
| 1996-01-05 | 453 | 463 | 453 | 463 | 85,000 | 2,315 |
| 1996-01-04 | 457 | 458 | 452 | 458 | 52,000 | 2,290 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1992-01-31]1株→1.075株
