8091 ニチモウ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 1997-12-29 | 120 | 130 | 120 | 120 | 49,000 | 600 |
| 1997-12-26 | 133 | 133 | 130 | 130 | 6,000 | 650 |
| 1997-12-25 | 150 | 155 | 150 | 155 | 22,000 | 775 |
| 1997-12-24 | 121 | 130 | 116 | 130 | 69,000 | 650 |
| 1997-12-22 | 131 | 131 | 115 | 120 | 29,000 | 600 |
| 1997-12-19 | 161 | 161 | 150 | 150 | 26,000 | 750 |
| 1997-12-18 | 170 | 175 | 162 | 162 | 12,000 | 810 |
| 1997-12-17 | 160 | 161 | 160 | 160 | 9,000 | 800 |
| 1997-12-16 | 164 | 166 | 161 | 161 | 16,000 | 805 |
| 1997-12-15 | 163 | 164 | 162 | 162 | 21,000 | 810 |
| 1997-12-12 | 165 | 170 | 165 | 170 | 59,000 | 850 |
| 1997-12-11 | 180 | 181 | 171 | 171 | 63,000 | 855 |
| 1997-12-10 | 182 | 184 | 181 | 181 | 44,000 | 905 |
| 1997-12-09 | 181 | 182 | 180 | 181 | 16,000 | 905 |
| 1997-12-08 | 179 | 184 | 179 | 180 | 15,000 | 900 |
| 1997-12-05 | 209 | 209 | 175 | 176 | 39,000 | 880 |
| 1997-12-04 | 191 | 195 | 175 | 195 | 16,000 | 975 |
| 1997-12-03 | 198 | 200 | 198 | 200 | 11,000 | 1,000 |
| 1997-12-02 | 196 | 200 | 196 | 200 | 6,000 | 1,000 |
| 1997-12-01 | 207 | 207 | 188 | 198 | 20,000 | 990 |
| 1997-11-28 | 200 | 208 | 200 | 207 | 21,000 | 1,035 |
| 1997-11-27 | 175 | 179 | 175 | 175 | 28,000 | 875 |
| 1997-11-26 | 180 | 180 | 175 | 175 | 27,000 | 875 |
| 1997-11-25 | 198 | 198 | 180 | 180 | 40,000 | 900 |
| 1997-11-21 | 208 | 208 | 201 | 202 | 40,000 | 1,010 |
| 1997-11-20 | 208 | 213 | 208 | 208 | 15,000 | 1,040 |
| 1997-11-19 | 218 | 218 | 203 | 213 | 6,000 | 1,065 |
| 1997-11-18 | 220 | 220 | 219 | 219 | 18,000 | 1,095 |
| 1997-11-17 | 203 | 218 | 203 | 218 | 7,000 | 1,090 |
| 1997-11-14 | 218 | 218 | 201 | 201 | 13,000 | 1,005 |
| 1997-11-13 | 208 | 208 | 201 | 208 | 24,000 | 1,040 |
| 1997-11-12 | 235 | 235 | 218 | 218 | 14,000 | 1,090 |
| 1997-11-11 | 220 | 235 | 217 | 235 | 6,000 | 1,175 |
| 1997-11-10 | 229 | 235 | 227 | 227 | 24,000 | 1,135 |
| 1997-11-07 | 235 | 235 | 233 | 235 | 17,000 | 1,175 |
| 1997-11-06 | 234 | 234 | 234 | 234 | 7,000 | 1,170 |
| 1997-11-05 | 244 | 244 | 234 | 234 | 20,000 | 1,170 |
| 1997-11-04 | 255 | 255 | 240 | 245 | 31,000 | 1,225 |
| 1997-10-31 | 223 | 235 | 223 | 235 | 11,000 | 1,175 |
| 1997-10-30 | 239 | 240 | 221 | 222 | 20,000 | 1,110 |
| 1997-10-29 | 230 | 230 | 229 | 229 | 8,000 | 1,145 |
| 1997-10-28 | 216 | 217 | 212 | 213 | 9,000 | 1,065 |
| 1997-10-27 | 224 | 224 | 222 | 222 | 28,000 | 1,110 |
| 1997-10-24 | 214 | 219 | 210 | 219 | 12,000 | 1,095 |
| 1997-10-23 | 219 | 229 | 219 | 219 | 31,000 | 1,095 |
| 1997-10-22 | 210 | 223 | 210 | 223 | 20,000 | 1,115 |
| 1997-10-21 | 212 | 222 | 212 | 220 | 13,000 | 1,100 |
| 1997-10-20 | 204 | 204 | 198 | 202 | 16,000 | 1,010 |
| 1997-10-17 | 197 | 197 | 193 | 194 | 9,000 | 970 |
| 1997-10-16 | 187 | 187 | 182 | 187 | 32,000 | 935 |
| 1997-10-15 | 190 | 190 | 186 | 187 | 34,000 | 935 |
| 1997-10-14 | 190 | 190 | 186 | 189 | 9,000 | 945 |
| 1997-10-13 | 191 | 191 | 190 | 190 | 9,000 | 950 |
| 1997-10-09 | 190 | 191 | 190 | 191 | 14,000 | 955 |
| 1997-10-07 | 194 | 194 | 189 | 190 | 21,000 | 950 |
| 1997-10-06 | 200 | 200 | 199 | 199 | 8,000 | 995 |
| 1997-10-03 | 185 | 186 | 181 | 185 | 29,000 | 925 |
| 1997-10-02 | 192 | 193 | 171 | 175 | 63,000 | 875 |
| 1997-10-01 | 200 | 200 | 195 | 195 | 35,000 | 975 |
| 1997-09-30 | 200 | 208 | 200 | 200 | 9,000 | 1,000 |
| 1997-09-29 | 200 | 200 | 195 | 195 | 67,000 | 975 |
| 1997-09-26 | 220 | 220 | 192 | 200 | 63,000 | 1,000 |
| 1997-09-25 | 247 | 247 | 230 | 230 | 36,000 | 1,150 |
| 1997-09-24 | 241 | 243 | 241 | 242 | 14,000 | 1,210 |
| 1997-09-22 | 235 | 241 | 235 | 241 | 11,000 | 1,205 |
| 1997-09-19 | 234 | 240 | 233 | 235 | 54,000 | 1,175 |
| 1997-09-18 | 250 | 250 | 231 | 233 | 80,000 | 1,165 |
| 1997-09-17 | 261 | 262 | 250 | 250 | 147,000 | 1,250 |
| 1997-09-16 | 254 | 264 | 254 | 260 | 22,000 | 1,300 |
| 1997-09-12 | 252 | 259 | 252 | 254 | 50,000 | 1,270 |
| 1997-09-11 | 270 | 270 | 261 | 261 | 29,000 | 1,305 |
| 1997-09-10 | 288 | 288 | 260 | 260 | 95,000 | 1,300 |
| 1997-09-09 | 290 | 290 | 287 | 287 | 4,000 | 1,435 |
| 1997-09-08 | 285 | 299 | 285 | 295 | 6,000 | 1,475 |
| 1997-09-05 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 1997-09-04 | 300 | 305 | 285 | 287 | 37,000 | 1,435 |
| 1997-09-03 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 1997-09-02 | 306 | 308 | 305 | 305 | 10,000 | 1,525 |
| 1997-09-01 | 308 | 308 | 303 | 307 | 9,000 | 1,535 |
| 1997-08-29 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1997-08-28 | 312 | 312 | 310 | 310 | 10,000 | 1,550 |
| 1997-08-27 | 313 | 320 | 312 | 315 | 19,000 | 1,575 |
| 1997-08-26 | 315 | 320 | 315 | 320 | 19,000 | 1,600 |
| 1997-08-25 | 317 | 317 | 312 | 315 | 13,000 | 1,575 |
| 1997-08-22 | 315 | 315 | 312 | 312 | 4,000 | 1,560 |
| 1997-08-21 | 316 | 317 | 315 | 315 | 12,000 | 1,575 |
| 1997-08-20 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
| 1997-08-19 | 315 | 315 | 313 | 315 | 8,000 | 1,575 |
| 1997-08-18 | 310 | 315 | 310 | 315 | 16,000 | 1,575 |
| 1997-08-15 | 312 | 320 | 312 | 312 | 6,000 | 1,560 |
| 1997-08-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-08-13 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1997-08-12 | 311 | 315 | 311 | 314 | 17,000 | 1,570 |
| 1997-08-11 | 314 | 320 | 312 | 312 | 41,000 | 1,560 |
| 1997-08-08 | 316 | 321 | 315 | 320 | 28,000 | 1,600 |
| 1997-08-07 | 321 | 327 | 318 | 318 | 17,000 | 1,590 |
| 1997-08-06 | 325 | 325 | 322 | 322 | 8,000 | 1,610 |
| 1997-08-05 | 334 | 334 | 324 | 324 | 27,000 | 1,620 |
| 1997-08-04 | 336 | 340 | 334 | 334 | 32,000 | 1,670 |
| 1997-08-01 | 337 | 342 | 329 | 342 | 19,000 | 1,710 |
| 1997-07-31 | 351 | 351 | 342 | 342 | 33,000 | 1,710 |
| 1997-07-30 | 347 | 352 | 346 | 351 | 33,000 | 1,755 |
| 1997-07-29 | 356 | 356 | 351 | 352 | 14,000 | 1,760 |
| 1997-07-28 | 360 | 360 | 346 | 346 | 19,000 | 1,730 |
| 1997-07-25 | 350 | 370 | 349 | 369 | 62,000 | 1,845 |
| 1997-07-24 | 345 | 346 | 345 | 345 | 16,000 | 1,725 |
| 1997-07-23 | 350 | 355 | 342 | 350 | 39,000 | 1,750 |
| 1997-07-22 | 350 | 351 | 349 | 350 | 46,000 | 1,750 |
| 1997-07-18 | 332 | 347 | 332 | 347 | 5,000 | 1,735 |
| 1997-07-17 | 343 | 345 | 330 | 330 | 38,000 | 1,650 |
| 1997-07-16 | 350 | 356 | 346 | 346 | 43,000 | 1,730 |
| 1997-07-15 | 350 | 355 | 349 | 355 | 58,000 | 1,775 |
| 1997-07-14 | 344 | 350 | 340 | 349 | 18,000 | 1,745 |
| 1997-07-11 | 340 | 340 | 337 | 340 | 45,000 | 1,700 |
| 1997-07-10 | 338 | 342 | 338 | 339 | 31,000 | 1,695 |
| 1997-07-09 | 334 | 338 | 333 | 338 | 28,000 | 1,690 |
| 1997-07-08 | 333 | 335 | 332 | 335 | 13,000 | 1,675 |
| 1997-07-07 | 336 | 336 | 333 | 333 | 11,000 | 1,665 |
| 1997-07-04 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1997-07-03 | 335 | 335 | 335 | 335 | 8,000 | 1,675 |
| 1997-07-02 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1997-07-01 | 350 | 350 | 345 | 345 | 7,000 | 1,725 |
| 1997-06-30 | 343 | 353 | 343 | 350 | 47,000 | 1,750 |
| 1997-06-27 | 343 | 343 | 338 | 342 | 24,000 | 1,710 |
| 1997-06-26 | 350 | 354 | 342 | 342 | 44,000 | 1,710 |
| 1997-06-25 | 352 | 357 | 343 | 350 | 60,000 | 1,750 |
| 1997-06-24 | 344 | 347 | 333 | 347 | 22,000 | 1,735 |
| 1997-06-23 | 359 | 359 | 351 | 351 | 7,000 | 1,755 |
| 1997-06-20 | 360 | 360 | 351 | 360 | 34,000 | 1,800 |
| 1997-06-19 | 364 | 364 | 356 | 362 | 20,000 | 1,810 |
| 1997-06-18 | 374 | 374 | 365 | 368 | 36,000 | 1,840 |
| 1997-06-17 | 375 | 375 | 374 | 374 | 15,000 | 1,870 |
| 1997-06-16 | 387 | 388 | 370 | 370 | 44,000 | 1,850 |
| 1997-06-13 | 374 | 389 | 373 | 388 | 209,000 | 1,940 |
| 1997-06-12 | 370 | 380 | 368 | 375 | 118,000 | 1,875 |
| 1997-06-11 | 370 | 370 | 368 | 368 | 29,000 | 1,840 |
| 1997-06-10 | 369 | 370 | 368 | 369 | 42,000 | 1,845 |
| 1997-06-09 | 365 | 370 | 365 | 370 | 97,000 | 1,850 |
| 1997-06-06 | 350 | 379 | 350 | 365 | 216,000 | 1,825 |
| 1997-06-05 | 350 | 350 | 347 | 350 | 36,000 | 1,750 |
| 1997-06-04 | 346 | 350 | 346 | 350 | 14,000 | 1,750 |
| 1997-06-03 | 350 | 350 | 341 | 350 | 19,000 | 1,750 |
| 1997-06-02 | 350 | 350 | 349 | 350 | 57,000 | 1,750 |
| 1997-05-30 | 354 | 355 | 349 | 354 | 58,000 | 1,770 |
| 1997-05-29 | 338 | 343 | 337 | 343 | 38,000 | 1,715 |
| 1997-05-28 | 336 | 337 | 336 | 336 | 6,000 | 1,680 |
| 1997-05-27 | 350 | 350 | 333 | 335 | 20,000 | 1,675 |
| 1997-05-26 | 358 | 358 | 346 | 347 | 47,000 | 1,735 |
| 1997-05-23 | 350 | 361 | 348 | 349 | 188,000 | 1,745 |
| 1997-05-22 | 340 | 345 | 329 | 345 | 121,000 | 1,725 |
| 1997-05-21 | 320 | 335 | 320 | 335 | 30,000 | 1,675 |
| 1997-05-20 | 325 | 330 | 315 | 325 | 134,000 | 1,625 |
| 1997-05-19 | 300 | 328 | 300 | 328 | 56,000 | 1,640 |
| 1997-05-16 | 291 | 299 | 291 | 299 | 11,000 | 1,495 |
| 1997-05-15 | 292 | 292 | 274 | 274 | 32,000 | 1,370 |
| 1997-05-14 | 300 | 300 | 291 | 291 | 33,000 | 1,455 |
| 1997-05-13 | 300 | 300 | 295 | 297 | 74,000 | 1,485 |
| 1997-05-12 | 295 | 295 | 290 | 294 | 24,000 | 1,470 |
| 1997-05-09 | 280 | 290 | 280 | 290 | 9,000 | 1,450 |
| 1997-05-08 | 286 | 290 | 280 | 283 | 30,000 | 1,415 |
| 1997-05-07 | 291 | 294 | 289 | 289 | 18,000 | 1,445 |
| 1997-05-06 | 279 | 290 | 279 | 286 | 31,000 | 1,430 |
| 1997-05-02 | 274 | 277 | 274 | 277 | 18,000 | 1,385 |
| 1997-05-01 | 274 | 277 | 274 | 274 | 34,000 | 1,370 |
| 1997-04-30 | 262 | 274 | 262 | 274 | 11,000 | 1,370 |
| 1997-04-28 | 251 | 261 | 245 | 261 | 9,000 | 1,305 |
| 1997-04-25 | 275 | 275 | 260 | 260 | 16,000 | 1,300 |
| 1997-04-24 | 275 | 275 | 274 | 274 | 4,000 | 1,370 |
| 1997-04-23 | 278 | 280 | 275 | 275 | 25,000 | 1,375 |
| 1997-04-22 | 278 | 286 | 277 | 277 | 45,000 | 1,385 |
| 1997-04-21 | 276 | 281 | 276 | 278 | 39,000 | 1,390 |
| 1997-04-18 | 267 | 281 | 267 | 272 | 30,000 | 1,360 |
| 1997-04-17 | 246 | 249 | 246 | 247 | 9,000 | 1,235 |
| 1997-04-16 | 241 | 245 | 240 | 241 | 13,000 | 1,205 |
| 1997-04-15 | 225 | 225 | 225 | 225 | 8,000 | 1,125 |
| 1997-04-14 | 230 | 235 | 225 | 235 | 15,000 | 1,175 |
| 1997-04-11 | 225 | 230 | 225 | 230 | 16,000 | 1,150 |
| 1997-04-10 | 230 | 234 | 225 | 225 | 27,000 | 1,125 |
| 1997-04-09 | 239 | 239 | 225 | 239 | 31,000 | 1,195 |
| 1997-04-08 | 245 | 250 | 235 | 239 | 35,000 | 1,195 |
| 1997-04-07 | 265 | 265 | 248 | 250 | 17,000 | 1,250 |
| 1997-04-04 | 279 | 280 | 270 | 270 | 16,000 | 1,350 |
| 1997-04-03 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 1997-04-02 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 1997-04-01 | 291 | 295 | 285 | 285 | 10,000 | 1,425 |
| 1997-03-31 | 291 | 295 | 291 | 291 | 9,000 | 1,455 |
| 1997-03-28 | 293 | 294 | 291 | 291 | 7,000 | 1,455 |
| 1997-03-27 | 293 | 295 | 293 | 295 | 6,000 | 1,475 |
| 1997-03-25 | 291 | 296 | 291 | 293 | 36,000 | 1,465 |
| 1997-03-24 | 296 | 297 | 291 | 291 | 47,000 | 1,455 |
| 1997-03-21 | 297 | 299 | 297 | 299 | 15,000 | 1,495 |
| 1997-03-19 | 299 | 299 | 295 | 299 | 15,000 | 1,495 |
| 1997-03-18 | 300 | 301 | 295 | 300 | 23,000 | 1,500 |
| 1997-03-17 | 300 | 301 | 300 | 301 | 30,000 | 1,505 |
| 1997-03-14 | 300 | 305 | 300 | 301 | 14,000 | 1,505 |
| 1997-03-13 | 304 | 304 | 302 | 302 | 14,000 | 1,510 |
| 1997-03-12 | 306 | 306 | 306 | 306 | 13,000 | 1,530 |
| 1997-03-11 | 310 | 310 | 303 | 306 | 45,000 | 1,530 |
| 1997-03-10 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-03-07 | 321 | 321 | 311 | 311 | 4,000 | 1,555 |
| 1997-03-06 | 318 | 318 | 318 | 318 | 18,000 | 1,590 |
| 1997-03-05 | 315 | 318 | 310 | 318 | 4,000 | 1,590 |
| 1997-03-04 | 316 | 316 | 306 | 310 | 8,000 | 1,550 |
| 1997-03-03 | 321 | 321 | 321 | 321 | 19,000 | 1,605 |
| 1997-02-28 | 305 | 306 | 301 | 302 | 30,000 | 1,510 |
| 1997-02-27 | 320 | 320 | 305 | 305 | 14,000 | 1,525 |
| 1997-02-26 | 321 | 321 | 320 | 320 | 10,000 | 1,600 |
| 1997-02-25 | 329 | 329 | 321 | 321 | 14,000 | 1,605 |
| 1997-02-24 | 324 | 324 | 324 | 324 | 21,000 | 1,620 |
| 1997-02-21 | 317 | 324 | 317 | 324 | 21,000 | 1,620 |
| 1997-02-20 | 305 | 317 | 305 | 317 | 17,000 | 1,585 |
| 1997-02-19 | 300 | 301 | 298 | 300 | 32,000 | 1,500 |
| 1997-02-18 | 305 | 305 | 300 | 300 | 47,000 | 1,500 |
| 1997-02-17 | 317 | 317 | 310 | 310 | 6,000 | 1,550 |
| 1997-02-14 | 312 | 317 | 312 | 317 | 19,000 | 1,585 |
| 1997-02-13 | 312 | 312 | 312 | 312 | 6,000 | 1,560 |
| 1997-02-12 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1997-02-10 | 301 | 305 | 301 | 301 | 19,000 | 1,505 |
| 1997-02-07 | 320 | 320 | 301 | 301 | 16,000 | 1,505 |
| 1997-02-06 | 331 | 331 | 320 | 320 | 19,000 | 1,600 |
| 1997-02-05 | 335 | 335 | 334 | 334 | 27,000 | 1,670 |
| 1997-02-04 | 336 | 340 | 335 | 335 | 42,000 | 1,675 |
| 1997-02-03 | 336 | 336 | 336 | 336 | 16,000 | 1,680 |
| 1997-01-31 | 336 | 336 | 336 | 336 | 43,000 | 1,680 |
| 1997-01-30 | 336 | 336 | 335 | 336 | 16,000 | 1,680 |
| 1997-01-29 | 336 | 340 | 336 | 340 | 23,000 | 1,700 |
| 1997-01-28 | 341 | 342 | 341 | 342 | 17,000 | 1,710 |
| 1997-01-27 | 351 | 351 | 340 | 340 | 16,000 | 1,700 |
| 1997-01-24 | 359 | 359 | 349 | 349 | 33,000 | 1,745 |
| 1997-01-23 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1997-01-22 | 356 | 360 | 356 | 356 | 23,000 | 1,780 |
| 1997-01-21 | 366 | 368 | 357 | 357 | 6,000 | 1,785 |
| 1997-01-20 | 365 | 365 | 356 | 356 | 12,000 | 1,780 |
| 1997-01-17 | 359 | 366 | 359 | 365 | 30,000 | 1,825 |
| 1997-01-16 | 355 | 364 | 355 | 358 | 32,000 | 1,790 |
| 1997-01-14 | 355 | 360 | 354 | 354 | 28,000 | 1,770 |
| 1997-01-13 | 350 | 355 | 346 | 355 | 53,000 | 1,775 |
| 1997-01-10 | 355 | 356 | 346 | 350 | 27,000 | 1,750 |
| 1997-01-09 | 384 | 384 | 380 | 380 | 11,000 | 1,900 |
| 1997-01-07 | 401 | 401 | 394 | 394 | 5,000 | 1,970 |
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
