8091 ニチモウ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	133	134	131	131	32,000	655
1998-12-29	133	135	133	133	59,000	665
1998-12-28	134	138	133	135	31,000	675
1998-12-25	148	148	136	137	41,000	685
1998-12-24	135	138	133	138	26,000	690
1998-12-22	139	139	135	138	74,000	690
1998-12-21	142	146	140	140	63,000	700
1998-12-18	142	148	142	142	31,000	710
1998-12-17	151	152	148	148	50,000	740
1998-12-16	156	159	155	155	14,000	775
1998-12-15	159	161	155	156	80,000	780
1998-12-14	165	165	159	159	9,000	795
1998-12-11	155	170	155	170	37,000	850
1998-12-10	152	158	152	157	7,000	785
1998-12-09	161	161	151	151	28,000	755
1998-12-08	166	166	166	166	1,000	830
1998-12-07	159	169	159	169	8,000	845
1998-12-04	178	178	159	159	39,000	795
1998-12-03	160	160	158	158	23,000	790
1998-12-02	161	163	160	160	23,000	800
1998-12-01	161	163	161	163	30,000	815
1998-11-30	161	164	161	164	18,000	820
1998-11-27	175	180	171	171	74,000	855
1998-11-26	165	170	165	170	49,000	850
1998-11-25	160	160	157	157	41,000	785
1998-11-24	156	159	155	155	34,000	775
1998-11-20	151	156	151	154	14,000	770
1998-11-19	155	157	150	150	61,000	750
1998-11-18	150	150	146	150	20,000	750
1998-11-17	149	149	146	146	7,000	730
1998-11-16	150	150	148	148	5,000	740
1998-11-13	153	153	146	146	25,000	730
1998-11-12	150	155	150	150	51,000	750
1998-11-11	140	155	140	146	170,000	730
1998-11-10	132	132	130	132	12,000	660
1998-11-09	131	139	131	139	2,000	695
1998-11-06	131	131	131	131	1,000	655
1998-11-05	139	139	130	130	10,000	650
1998-11-04	138	139	138	139	12,000	695
1998-11-02	132	135	127	135	52,000	675
1998-10-30	140	140	126	127	27,000	635
1998-10-29	131	131	131	131	5,000	655
1998-10-28	134	140	131	131	20,000	655
1998-10-27	135	139	126	127	6,000	635
1998-10-26	151	151	134	139	26,000	695
1998-10-23	140	141	132	132	11,000	660
1998-10-22	141	141	132	141	14,000	705
1998-10-21	131	140	131	140	5,000	700
1998-10-20	123	135	123	125	27,000	625
1998-10-19	128	130	128	130	32,000	650
1998-10-16	130	130	128	128	30,000	640
1998-10-15	133	133	132	132	27,000	660
1998-10-14	134	150	133	133	53,000	665
1998-10-13	138	139	135	135	17,000	675
1998-10-12	125	138	125	134	25,000	670
1998-10-09	122	125	122	122	36,000	610
1998-10-08	130	130	120	121	49,000	605
1998-10-07	127	135	125	130	38,000	650
1998-10-06	127	128	123	123	13,000	615
1998-10-05	119	129	118	129	28,000	645
1998-10-02	115	130	115	120	30,000	600
1998-10-01	135	135	115	115	42,000	575
1998-09-30	148	148	135	135	21,000	675
1998-09-29	145	149	138	149	28,000	745
1998-09-28	140	140	140	140	9,000	700
1998-09-25	158	158	158	158	15,000	790
1998-09-24	152	152	152	152	3,000	760
1998-09-21	154	154	140	153	9,000	765
1998-09-18	155	159	141	156	12,000	780
1998-09-17	144	144	141	141	5,000	705
1998-09-16	150	150	149	149	2,000	745
1998-09-14	150	150	150	150	3,000	750
1998-09-11	147	153	141	150	20,000	750
1998-09-10	151	155	147	147	13,000	735
1998-09-09	155	155	147	152	12,000	760
1998-09-08	159	160	158	159	9,000	795
1998-09-07	150	159	150	159	9,000	795
1998-09-04	153	153	146	146	14,000	730
1998-09-03	155	159	155	159	12,000	795
1998-09-02	155	160	152	160	4,000	800
1998-09-01	140	152	140	152	30,000	760
1998-08-31	145	164	144	164	18,000	820
1998-08-28	145	145	143	144	49,000	720
1998-08-27	151	151	150	150	26,000	750
1998-08-26	156	164	155	164	16,000	820
1998-08-25	162	162	155	160	23,000	800
1998-08-24	165	165	162	162	54,000	810
1998-08-21	166	169	166	166	13,000	830
1998-08-20	166	166	166	166	2,000	830
1998-08-19	163	167	163	166	11,000	830
1998-08-18	165	165	163	163	9,000	815
1998-08-17	160	165	152	152	20,000	760
1998-08-14	163	163	155	155	10,000	775
1998-08-13	165	165	163	163	17,000	815
1998-08-12	163	163	142	142	53,000	710
1998-08-11	169	169	168	168	16,000	840
1998-08-10	174	174	165	165	19,000	825
1998-08-07	170	187	170	179	30,000	895
1998-08-06	176	176	166	170	16,000	850
1998-08-05	177	177	160	163	134,000	815
1998-08-04	182	182	176	176	37,000	880
1998-08-03	195	195	181	182	22,000	910
1998-07-31	200	200	190	195	8,000	975
1998-07-30	200	200	195	195	3,000	975
1998-07-29	185	200	183	195	19,000	975
1998-07-28	183	186	183	183	52,000	915
1998-07-27	200	200	190	190	46,000	950
1998-07-24	198	199	190	190	32,000	950
1998-07-23	202	202	198	199	71,000	995
1998-07-22	204	206	204	206	20,000	1,030
1998-07-21	205	210	198	204	87,000	1,020
1998-07-17	200	200	198	200	27,000	1,000
1998-07-16	200	200	198	198	30,000	990
1998-07-15	206	206	200	200	31,000	1,000
1998-07-14	187	210	187	203	45,000	1,015
1998-07-13	178	185	178	185	17,000	925
1998-07-10	180	189	178	183	34,000	915
1998-07-09	190	190	175	180	100,000	900
1998-07-08	207	207	195	195	100,000	975
1998-07-07	216	216	201	207	97,000	1,035
1998-07-06	220	220	207	220	158,000	1,100
1998-07-03	192	200	185	200	111,000	1,000
1998-07-02	195	200	191	192	105,000	960
1998-07-01	211	211	190	195	140,000	975
1998-06-30	210	227	210	212	363,000	1,060
1998-06-29	226	227	210	210	338,000	1,050
1998-06-26	210	228	210	211	933,000	1,055
1998-06-25	199	209	196	205	697,000	1,025
1998-06-24	171	199	171	185	550,000	925
1998-06-23	165	195	165	176	328,000	880
1998-06-22	178	179	166	175	136,000	875
1998-06-19	154	183	151	183	226,000	915
1998-06-18	131	145	131	144	145,000	720
1998-06-17	130	133	128	129	80,000	645
1998-06-16	135	136	130	133	8,000	665
1998-06-15	134	136	134	135	11,000	675
1998-06-12	131	135	131	135	37,000	675
1998-06-11	135	135	135	135	2,000	675
1998-06-10	137	138	137	138	8,000	690
1998-06-09	138	140	135	135	41,000	675
1998-06-08	135	143	135	143	8,000	715
1998-06-05	140	140	140	140	3,000	700
1998-06-04	135	138	135	138	7,000	690
1998-06-03	138	139	137	138	34,000	690
1998-06-02	140	142	140	140	17,000	700
1998-06-01	145	150	140	150	7,000	750
1998-05-29	145	145	145	145	1,000	725
1998-05-28	150	150	143	144	15,000	720
1998-05-27	155	155	155	155	6,000	775
1998-05-26	150	151	150	151	2,000	755
1998-05-25	165	165	150	150	17,000	750
1998-05-22	148	152	145	145	4,000	725
1998-05-21	152	155	135	138	14,000	690
1998-05-20	150	150	150	150	6,000	750
1998-05-19	150	150	130	131	30,000	655
1998-05-18	152	152	150	150	5,000	750
1998-05-15	152	152	152	152	5,000	760
1998-05-14	153	153	153	153	2,000	765
1998-05-13	154	154	154	154	1,000	770
1998-05-12	152	152	152	152	3,000	760
1998-05-11	157	157	157	157	4,000	785
1998-05-08	158	163	158	163	8,000	815
1998-05-07	154	154	154	154	1,000	770
1998-05-06	154	155	154	154	13,000	770
1998-04-30	159	171	159	171	10,000	855
1998-04-28	154	154	154	154	1,000	770
1998-04-27	167	167	154	154	29,000	770
1998-04-23	160	160	151	152	15,000	760
1998-04-22	161	165	160	160	12,000	800
1998-04-21	160	160	160	160	16,000	800
1998-04-20	166	166	160	160	40,000	800
1998-04-17	179	179	166	166	11,000	830
1998-04-16	174	174	165	165	7,000	825
1998-04-15	160	160	160	160	2,000	800
1998-04-10	179	179	170	170	8,000	850
1998-04-09	180	180	180	180	3,000	900
1998-04-08	177	179	174	179	19,000	895
1998-04-07	167	167	167	167	11,000	835
1998-04-06	152	162	152	157	26,000	785
1998-04-03	151	156	151	155	14,000	775
1998-04-02	165	165	150	150	57,000	750
1998-04-01	175	175	165	166	17,000	830
1998-03-31	190	190	180	180	14,000	900
1998-03-30	196	197	195	195	14,000	975
1998-03-26	196	200	196	200	8,000	1,000
1998-03-25	210	210	200	204	42,000	1,020
1998-03-24	205	205	195	205	35,000	1,025
1998-03-23	205	210	205	205	11,000	1,025
1998-03-20	199	205	199	205	26,000	1,025
1998-03-19	199	199	199	199	23,000	995
1998-03-18	196	200	195	195	9,000	975
1998-03-17	200	200	200	200	1,000	1,000
1998-03-16	201	201	200	200	5,000	1,000
1998-03-13	199	211	199	210	30,000	1,050
1998-03-12	210	210	192	192	40,000	960
1998-03-11	210	210	210	210	3,000	1,050
1998-03-10	210	210	205	205	5,000	1,025
1998-03-09	210	213	210	211	19,000	1,055
1998-03-06	210	210	208	210	13,000	1,050
1998-03-05	208	213	201	201	18,000	1,005
1998-03-04	215	218	205	208	25,000	1,040
1998-03-03	219	224	215	220	33,000	1,100
1998-03-02	205	220	205	220	35,000	1,100
1998-02-27	200	208	200	208	26,000	1,040
1998-02-26	199	200	198	199	14,000	995
1998-02-25	187	200	185	200	31,000	1,000
1998-02-24	191	191	185	186	12,000	930
1998-02-23	192	200	192	196	14,000	980
1998-02-20	190	191	190	191	11,000	955
1998-02-19	192	199	192	199	4,000	995
1998-02-18	202	204	199	204	4,000	1,020
1998-02-17	198	198	191	193	10,000	965
1998-02-16	204	208	196	198	17,000	990
1998-02-13	220	220	201	210	49,000	1,050
1998-02-12	215	235	214	218	123,000	1,090
1998-02-10	195	210	195	210	126,000	1,050
1998-02-09	190	195	185	190	28,000	950
1998-02-06	190	190	189	189	29,000	945
1998-02-05	165	179	160	165	103,000	825
1998-02-04	171	172	166	170	41,000	850
1998-02-03	175	180	170	170	75,000	850
1998-02-02	180	180	171	171	16,000	855
1998-01-30	190	190	175	179	25,000	895
1998-01-29	209	210	181	190	73,000	950
1998-01-28	203	210	201	202	77,000	1,010
1998-01-27	185	213	185	213	112,000	1,065
1998-01-26	170	185	170	180	167,000	900
1998-01-23	163	183	163	165	106,000	825
1998-01-22	151	158	151	158	58,000	790
1998-01-21	144	149	136	136	140,000	680
1998-01-20	132	139	130	135	46,000	675
1998-01-19	129	129	125	127	170,000	635
1998-01-16	120	126	120	126	62,000	630
1998-01-14	124	125	121	124	17,000	620
1998-01-13	125	125	125	125	2,000	625
1998-01-12	130	130	130	130	3,000	650
1998-01-09	119	119	115	115	13,000	575
1998-01-08	121	121	116	121	44,000	605
1998-01-07	119	121	119	121	20,000	605
1998-01-06	125	131	121	129	51,000	645
1998-01-05	126	130	126	130	2,000	650

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30