8091 ニチモウ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 141 | 150 | 141 | 150 | 4,000 | 750 |
| 1999-12-29 | 143 | 149 | 143 | 149 | 7,000 | 745 |
| 1999-12-28 | 141 | 150 | 141 | 150 | 2,000 | 750 |
| 1999-12-27 | 155 | 155 | 140 | 147 | 41,000 | 735 |
| 1999-12-24 | 145 | 150 | 140 | 146 | 33,000 | 730 |
| 1999-12-22 | 135 | 145 | 135 | 140 | 35,000 | 700 |
| 1999-12-21 | 135 | 149 | 127 | 149 | 38,000 | 745 |
| 1999-12-20 | 140 | 141 | 135 | 135 | 41,000 | 675 |
| 1999-12-17 | 141 | 143 | 136 | 136 | 33,000 | 680 |
| 1999-12-16 | 150 | 150 | 140 | 140 | 23,000 | 700 |
| 1999-12-15 | 151 | 151 | 142 | 150 | 20,000 | 750 |
| 1999-12-14 | 156 | 156 | 145 | 156 | 78,000 | 780 |
| 1999-12-13 | 151 | 156 | 145 | 156 | 24,000 | 780 |
| 1999-12-10 | 141 | 156 | 141 | 156 | 62,000 | 780 |
| 1999-12-09 | 154 | 157 | 153 | 156 | 19,000 | 780 |
| 1999-12-08 | 160 | 160 | 153 | 158 | 74,000 | 790 |
| 1999-12-07 | 174 | 174 | 164 | 164 | 21,000 | 820 |
| 1999-12-06 | 172 | 175 | 171 | 174 | 24,000 | 870 |
| 1999-12-03 | 175 | 180 | 172 | 172 | 88,000 | 860 |
| 1999-12-02 | 160 | 170 | 158 | 168 | 27,000 | 840 |
| 1999-12-01 | 166 | 167 | 160 | 160 | 11,000 | 800 |
| 1999-11-30 | 161 | 170 | 161 | 170 | 13,000 | 850 |
| 1999-11-29 | 170 | 170 | 160 | 160 | 6,000 | 800 |
| 1999-11-26 | 170 | 170 | 169 | 169 | 14,000 | 845 |
| 1999-11-25 | 180 | 180 | 169 | 170 | 75,000 | 850 |
| 1999-11-24 | 160 | 182 | 160 | 174 | 51,000 | 870 |
| 1999-11-22 | 175 | 175 | 160 | 160 | 9,000 | 800 |
| 1999-11-19 | 165 | 173 | 165 | 173 | 33,000 | 865 |
| 1999-11-18 | 165 | 166 | 165 | 166 | 7,000 | 830 |
| 1999-11-17 | 151 | 160 | 151 | 160 | 11,000 | 800 |
| 1999-11-16 | 161 | 161 | 155 | 160 | 21,000 | 800 |
| 1999-11-15 | 170 | 170 | 165 | 165 | 10,000 | 825 |
| 1999-11-12 | 170 | 170 | 161 | 170 | 54,000 | 850 |
| 1999-11-11 | 175 | 175 | 170 | 173 | 46,000 | 865 |
| 1999-11-10 | 170 | 175 | 170 | 175 | 38,000 | 875 |
| 1999-11-09 | 160 | 170 | 160 | 170 | 19,000 | 850 |
| 1999-11-08 | 165 | 165 | 160 | 160 | 3,000 | 800 |
| 1999-11-05 | 165 | 166 | 155 | 165 | 46,000 | 825 |
| 1999-11-04 | 161 | 170 | 161 | 170 | 23,000 | 850 |
| 1999-11-02 | 165 | 167 | 161 | 161 | 7,000 | 805 |
| 1999-11-01 | 169 | 169 | 163 | 167 | 19,000 | 835 |
| 1999-10-29 | 162 | 174 | 162 | 173 | 26,000 | 865 |
| 1999-10-28 | 153 | 153 | 152 | 152 | 46,000 | 760 |
| 1999-10-27 | 153 | 163 | 152 | 153 | 46,000 | 765 |
| 1999-10-26 | 154 | 164 | 152 | 152 | 14,000 | 760 |
| 1999-10-25 | 163 | 163 | 148 | 150 | 48,000 | 750 |
| 1999-10-22 | 150 | 160 | 148 | 148 | 47,000 | 740 |
| 1999-10-21 | 149 | 151 | 145 | 150 | 50,000 | 750 |
| 1999-10-20 | 154 | 155 | 146 | 150 | 54,000 | 750 |
| 1999-10-19 | 155 | 155 | 150 | 153 | 45,000 | 765 |
| 1999-10-18 | 165 | 165 | 158 | 158 | 12,000 | 790 |
| 1999-10-15 | 160 | 166 | 155 | 166 | 65,000 | 830 |
| 1999-10-14 | 165 | 168 | 165 | 165 | 18,000 | 825 |
| 1999-10-13 | 170 | 170 | 165 | 165 | 27,000 | 825 |
| 1999-10-12 | 166 | 167 | 166 | 166 | 33,000 | 830 |
| 1999-10-08 | 170 | 170 | 166 | 170 | 26,000 | 850 |
| 1999-10-07 | 171 | 171 | 168 | 170 | 15,000 | 850 |
| 1999-10-06 | 168 | 171 | 168 | 171 | 23,000 | 855 |
| 1999-10-05 | 172 | 172 | 170 | 170 | 17,000 | 850 |
| 1999-10-04 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1999-10-01 | 170 | 185 | 170 | 185 | 9,000 | 925 |
| 1999-09-30 | 185 | 185 | 170 | 170 | 15,000 | 850 |
| 1999-09-29 | 170 | 170 | 161 | 170 | 26,000 | 850 |
| 1999-09-28 | 185 | 185 | 170 | 171 | 18,000 | 855 |
| 1999-09-27 | 185 | 185 | 180 | 180 | 25,000 | 900 |
| 1999-09-24 | 172 | 179 | 172 | 172 | 19,000 | 860 |
| 1999-09-22 | 190 | 190 | 181 | 184 | 17,000 | 920 |
| 1999-09-21 | 181 | 190 | 181 | 190 | 8,000 | 950 |
| 1999-09-20 | 194 | 194 | 186 | 193 | 9,000 | 965 |
| 1999-09-17 | 185 | 200 | 185 | 200 | 12,000 | 1,000 |
| 1999-09-16 | 185 | 200 | 185 | 200 | 9,000 | 1,000 |
| 1999-09-14 | 205 | 205 | 189 | 200 | 14,000 | 1,000 |
| 1999-09-13 | 190 | 195 | 190 | 195 | 13,000 | 975 |
| 1999-09-10 | 191 | 191 | 189 | 189 | 27,000 | 945 |
| 1999-09-09 | 191 | 193 | 190 | 190 | 22,000 | 950 |
| 1999-09-08 | 192 | 193 | 191 | 191 | 38,000 | 955 |
| 1999-09-07 | 205 | 205 | 191 | 202 | 19,000 | 1,010 |
| 1999-09-06 | 194 | 201 | 194 | 201 | 12,000 | 1,005 |
| 1999-09-03 | 201 | 214 | 201 | 201 | 7,000 | 1,005 |
| 1999-09-02 | 201 | 204 | 201 | 202 | 13,000 | 1,010 |
| 1999-09-01 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 1999-08-31 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 1999-08-30 | 205 | 206 | 201 | 206 | 4,000 | 1,030 |
| 1999-08-26 | 205 | 207 | 205 | 205 | 12,000 | 1,025 |
| 1999-08-25 | 215 | 215 | 204 | 209 | 27,000 | 1,045 |
| 1999-08-24 | 198 | 205 | 198 | 204 | 26,000 | 1,020 |
| 1999-08-23 | 195 | 198 | 195 | 198 | 33,000 | 990 |
| 1999-08-20 | 198 | 198 | 190 | 198 | 17,000 | 990 |
| 1999-08-19 | 200 | 200 | 196 | 196 | 17,000 | 980 |
| 1999-08-18 | 207 | 210 | 206 | 207 | 15,000 | 1,035 |
| 1999-08-17 | 206 | 206 | 206 | 206 | 4,000 | 1,030 |
| 1999-08-16 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
| 1999-08-13 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1999-08-12 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1999-08-11 | 198 | 198 | 196 | 196 | 4,000 | 980 |
| 1999-08-10 | 193 | 198 | 193 | 198 | 10,000 | 990 |
| 1999-08-09 | 194 | 198 | 194 | 197 | 30,000 | 985 |
| 1999-08-06 | 202 | 202 | 195 | 196 | 30,000 | 980 |
| 1999-08-05 | 199 | 210 | 197 | 210 | 34,000 | 1,050 |
| 1999-08-04 | 201 | 202 | 198 | 198 | 49,000 | 990 |
| 1999-08-03 | 202 | 217 | 200 | 210 | 50,000 | 1,050 |
| 1999-08-02 | 213 | 213 | 200 | 202 | 43,000 | 1,010 |
| 1999-07-30 | 211 | 213 | 210 | 211 | 36,000 | 1,055 |
| 1999-07-29 | 216 | 217 | 211 | 211 | 60,000 | 1,055 |
| 1999-07-28 | 230 | 230 | 215 | 216 | 8,000 | 1,080 |
| 1999-07-27 | 234 | 234 | 215 | 215 | 12,000 | 1,075 |
| 1999-07-26 | 231 | 231 | 226 | 227 | 17,000 | 1,135 |
| 1999-07-23 | 231 | 231 | 221 | 221 | 9,000 | 1,105 |
| 1999-07-22 | 248 | 248 | 231 | 231 | 71,000 | 1,155 |
| 1999-07-21 | 244 | 245 | 240 | 245 | 141,000 | 1,225 |
| 1999-07-19 | 212 | 248 | 212 | 245 | 109,000 | 1,225 |
| 1999-07-16 | 216 | 220 | 213 | 213 | 41,000 | 1,065 |
| 1999-07-15 | 214 | 214 | 210 | 211 | 43,000 | 1,055 |
| 1999-07-14 | 217 | 217 | 214 | 214 | 42,000 | 1,070 |
| 1999-07-13 | 219 | 220 | 216 | 217 | 52,000 | 1,085 |
| 1999-07-12 | 225 | 225 | 217 | 220 | 29,000 | 1,100 |
| 1999-07-09 | 221 | 224 | 221 | 224 | 19,000 | 1,120 |
| 1999-07-08 | 225 | 225 | 220 | 221 | 26,000 | 1,105 |
| 1999-07-07 | 221 | 230 | 220 | 225 | 29,000 | 1,125 |
| 1999-07-06 | 225 | 225 | 220 | 220 | 44,000 | 1,100 |
| 1999-07-05 | 226 | 230 | 218 | 220 | 71,000 | 1,100 |
| 1999-07-02 | 227 | 227 | 221 | 221 | 48,000 | 1,105 |
| 1999-07-01 | 237 | 240 | 222 | 222 | 36,000 | 1,110 |
| 1999-06-30 | 235 | 235 | 222 | 232 | 22,000 | 1,160 |
| 1999-06-29 | 229 | 235 | 225 | 235 | 10,000 | 1,175 |
| 1999-06-28 | 220 | 230 | 220 | 230 | 28,000 | 1,150 |
| 1999-06-25 | 245 | 245 | 233 | 234 | 15,000 | 1,170 |
| 1999-06-24 | 235 | 235 | 225 | 230 | 34,000 | 1,150 |
| 1999-06-23 | 235 | 237 | 235 | 236 | 20,000 | 1,180 |
| 1999-06-22 | 235 | 235 | 230 | 235 | 27,000 | 1,175 |
| 1999-06-21 | 236 | 242 | 235 | 235 | 54,000 | 1,175 |
| 1999-06-18 | 243 | 243 | 235 | 236 | 25,000 | 1,180 |
| 1999-06-17 | 248 | 248 | 238 | 245 | 27,000 | 1,225 |
| 1999-06-16 | 250 | 250 | 246 | 247 | 79,000 | 1,235 |
| 1999-06-15 | 243 | 246 | 239 | 246 | 151,000 | 1,230 |
| 1999-06-14 | 240 | 244 | 236 | 240 | 159,000 | 1,200 |
| 1999-06-11 | 252 | 252 | 240 | 240 | 57,000 | 1,200 |
| 1999-06-10 | 249 | 249 | 243 | 244 | 108,000 | 1,220 |
| 1999-06-09 | 255 | 259 | 241 | 250 | 196,000 | 1,250 |
| 1999-06-08 | 250 | 276 | 250 | 263 | 1,140,000 | 1,315 |
| 1999-06-07 | 239 | 250 | 236 | 250 | 650,000 | 1,250 |
| 1999-06-04 | 235 | 240 | 232 | 240 | 113,000 | 1,200 |
| 1999-06-03 | 240 | 240 | 220 | 230 | 120,000 | 1,150 |
| 1999-06-02 | 227 | 235 | 213 | 235 | 77,000 | 1,175 |
| 1999-06-01 | 220 | 225 | 212 | 224 | 59,000 | 1,120 |
| 1999-05-31 | 216 | 226 | 216 | 225 | 10,000 | 1,125 |
| 1999-05-28 | 228 | 228 | 215 | 223 | 23,000 | 1,115 |
| 1999-05-27 | 220 | 229 | 220 | 228 | 47,000 | 1,140 |
| 1999-05-26 | 235 | 235 | 218 | 229 | 34,000 | 1,145 |
| 1999-05-25 | 211 | 245 | 211 | 237 | 266,000 | 1,185 |
| 1999-05-24 | 222 | 224 | 211 | 221 | 34,000 | 1,105 |
| 1999-05-21 | 217 | 222 | 217 | 222 | 12,000 | 1,110 |
| 1999-05-20 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1999-05-19 | 217 | 225 | 210 | 225 | 58,000 | 1,125 |
| 1999-05-18 | 216 | 220 | 216 | 219 | 10,000 | 1,095 |
| 1999-05-17 | 225 | 225 | 216 | 223 | 29,000 | 1,115 |
| 1999-05-14 | 224 | 224 | 220 | 223 | 37,000 | 1,115 |
| 1999-05-13 | 232 | 232 | 220 | 220 | 36,000 | 1,100 |
| 1999-05-12 | 233 | 235 | 225 | 230 | 77,000 | 1,150 |
| 1999-05-11 | 235 | 235 | 231 | 231 | 54,000 | 1,155 |
| 1999-05-10 | 233 | 233 | 228 | 229 | 56,000 | 1,145 |
| 1999-05-07 | 229 | 234 | 221 | 233 | 215,000 | 1,165 |
| 1999-05-06 | 230 | 230 | 225 | 225 | 35,000 | 1,125 |
| 1999-04-30 | 234 | 235 | 226 | 234 | 44,000 | 1,170 |
| 1999-04-28 | 240 | 240 | 230 | 231 | 265,000 | 1,155 |
| 1999-04-27 | 215 | 238 | 215 | 235 | 346,000 | 1,175 |
| 1999-04-26 | 220 | 220 | 211 | 212 | 24,000 | 1,060 |
| 1999-04-23 | 213 | 219 | 213 | 214 | 19,000 | 1,070 |
| 1999-04-22 | 222 | 223 | 213 | 213 | 38,000 | 1,065 |
| 1999-04-21 | 216 | 224 | 216 | 223 | 44,000 | 1,115 |
| 1999-04-20 | 228 | 228 | 215 | 215 | 33,000 | 1,075 |
| 1999-04-19 | 213 | 220 | 213 | 216 | 49,000 | 1,080 |
| 1999-04-16 | 224 | 224 | 213 | 219 | 47,000 | 1,095 |
| 1999-04-15 | 218 | 224 | 210 | 219 | 66,000 | 1,095 |
| 1999-04-14 | 221 | 224 | 218 | 218 | 44,000 | 1,090 |
| 1999-04-13 | 221 | 225 | 221 | 225 | 26,000 | 1,125 |
| 1999-04-12 | 230 | 230 | 215 | 215 | 89,000 | 1,075 |
| 1999-04-09 | 229 | 229 | 221 | 228 | 104,000 | 1,140 |
| 1999-04-08 | 226 | 228 | 221 | 228 | 46,000 | 1,140 |
| 1999-04-07 | 233 | 233 | 221 | 225 | 111,000 | 1,125 |
| 1999-04-06 | 210 | 235 | 208 | 235 | 108,000 | 1,175 |
| 1999-04-05 | 210 | 216 | 205 | 210 | 78,000 | 1,050 |
| 1999-04-02 | 211 | 211 | 201 | 210 | 29,000 | 1,050 |
| 1999-04-01 | 206 | 216 | 193 | 215 | 38,000 | 1,075 |
| 1999-03-31 | 218 | 223 | 216 | 216 | 39,000 | 1,080 |
| 1999-03-30 | 216 | 221 | 215 | 220 | 30,000 | 1,100 |
| 1999-03-29 | 215 | 224 | 215 | 224 | 48,000 | 1,120 |
| 1999-03-26 | 225 | 229 | 220 | 225 | 24,000 | 1,125 |
| 1999-03-25 | 224 | 225 | 212 | 225 | 91,000 | 1,125 |
| 1999-03-24 | 218 | 220 | 212 | 220 | 53,000 | 1,100 |
| 1999-03-23 | 230 | 235 | 218 | 222 | 110,000 | 1,110 |
| 1999-03-19 | 238 | 240 | 228 | 228 | 122,000 | 1,140 |
| 1999-03-18 | 221 | 233 | 220 | 231 | 204,000 | 1,155 |
| 1999-03-17 | 221 | 234 | 220 | 221 | 93,000 | 1,105 |
| 1999-03-16 | 226 | 230 | 216 | 216 | 71,000 | 1,080 |
| 1999-03-15 | 230 | 230 | 223 | 226 | 73,000 | 1,130 |
| 1999-03-12 | 230 | 234 | 223 | 234 | 89,000 | 1,170 |
| 1999-03-11 | 230 | 230 | 223 | 230 | 69,000 | 1,150 |
| 1999-03-10 | 221 | 230 | 221 | 230 | 97,000 | 1,150 |
| 1999-03-09 | 232 | 232 | 218 | 225 | 144,000 | 1,125 |
| 1999-03-08 | 230 | 230 | 220 | 228 | 81,000 | 1,140 |
| 1999-03-05 | 220 | 228 | 217 | 220 | 106,000 | 1,100 |
| 1999-03-04 | 229 | 229 | 220 | 220 | 71,000 | 1,100 |
| 1999-03-03 | 223 | 231 | 216 | 225 | 114,000 | 1,125 |
| 1999-03-02 | 230 | 231 | 220 | 225 | 129,000 | 1,125 |
| 1999-03-01 | 240 | 240 | 230 | 230 | 80,000 | 1,150 |
| 1999-02-26 | 240 | 244 | 235 | 244 | 115,000 | 1,220 |
| 1999-02-25 | 241 | 243 | 237 | 240 | 120,000 | 1,200 |
| 1999-02-24 | 232 | 240 | 227 | 240 | 112,000 | 1,200 |
| 1999-02-23 | 243 | 246 | 231 | 232 | 241,000 | 1,160 |
| 1999-02-22 | 245 | 258 | 239 | 239 | 655,000 | 1,195 |
| 1999-02-19 | 222 | 235 | 220 | 233 | 283,000 | 1,165 |
| 1999-02-18 | 231 | 234 | 220 | 220 | 232,000 | 1,100 |
| 1999-02-17 | 200 | 235 | 200 | 226 | 233,000 | 1,130 |
| 1999-02-16 | 210 | 210 | 198 | 204 | 75,000 | 1,020 |
| 1999-02-15 | 198 | 205 | 198 | 204 | 64,000 | 1,020 |
| 1999-02-12 | 208 | 208 | 198 | 208 | 44,000 | 1,040 |
| 1999-02-10 | 209 | 209 | 200 | 202 | 32,000 | 1,010 |
| 1999-02-09 | 210 | 217 | 200 | 205 | 145,000 | 1,025 |
| 1999-02-08 | 206 | 212 | 195 | 210 | 106,000 | 1,050 |
| 1999-02-05 | 193 | 203 | 188 | 203 | 118,000 | 1,015 |
| 1999-02-04 | 208 | 208 | 190 | 200 | 163,000 | 1,000 |
| 1999-02-03 | 218 | 218 | 205 | 208 | 118,000 | 1,040 |
| 1999-02-02 | 210 | 218 | 205 | 210 | 195,000 | 1,050 |
| 1999-02-01 | 208 | 213 | 203 | 207 | 129,000 | 1,035 |
| 1999-01-29 | 228 | 228 | 218 | 218 | 166,000 | 1,090 |
| 1999-01-28 | 219 | 229 | 210 | 228 | 417,000 | 1,140 |
| 1999-01-27 | 227 | 230 | 215 | 219 | 372,000 | 1,095 |
| 1999-01-26 | 217 | 236 | 216 | 219 | 548,000 | 1,095 |
| 1999-01-25 | 209 | 220 | 208 | 219 | 402,000 | 1,095 |
| 1999-01-22 | 225 | 225 | 203 | 210 | 325,000 | 1,050 |
| 1999-01-21 | 193 | 230 | 186 | 220 | 1,284,000 | 1,100 |
| 1999-01-20 | 200 | 207 | 186 | 195 | 629,000 | 975 |
| 1999-01-19 | 185 | 199 | 185 | 198 | 654,000 | 990 |
| 1999-01-18 | 167 | 185 | 165 | 183 | 422,000 | 915 |
| 1999-01-14 | 162 | 172 | 161 | 164 | 243,000 | 820 |
| 1999-01-13 | 144 | 173 | 144 | 172 | 333,000 | 860 |
| 1999-01-12 | 139 | 145 | 138 | 140 | 57,000 | 700 |
| 1999-01-11 | 135 | 140 | 135 | 138 | 26,000 | 690 |
| 1999-01-08 | 138 | 138 | 135 | 135 | 24,000 | 675 |
| 1999-01-07 | 142 | 142 | 134 | 139 | 39,000 | 695 |
| 1999-01-06 | 134 | 140 | 133 | 133 | 35,000 | 665 |
| 1999-01-05 | 141 | 141 | 135 | 135 | 14,000 | 675 |
| 1999-01-04 | 135 | 135 | 131 | 131 | 26,000 | 655 |
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
