8091 ニチモウ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 134 | 130 | 134 | 4,000 | 670 |
| 2001-12-27 | 126 | 129 | 125 | 128 | 25,000 | 640 |
| 2001-12-26 | 130 | 133 | 123 | 125 | 43,000 | 625 |
| 2001-12-25 | 139 | 139 | 129 | 134 | 19,000 | 670 |
| 2001-12-21 | 116 | 131 | 116 | 130 | 129,000 | 650 |
| 2001-12-20 | 106 | 121 | 106 | 121 | 93,000 | 605 |
| 2001-12-19 | 120 | 120 | 99 | 106 | 150,000 | 530 |
| 2001-12-18 | 136 | 136 | 125 | 125 | 43,000 | 625 |
| 2001-12-17 | 136 | 139 | 135 | 137 | 21,000 | 685 |
| 2001-12-14 | 129 | 140 | 126 | 136 | 75,000 | 680 |
| 2001-12-13 | 147 | 147 | 138 | 138 | 33,000 | 690 |
| 2001-12-12 | 137 | 147 | 137 | 147 | 10,000 | 735 |
| 2001-12-11 | 147 | 149 | 147 | 147 | 24,000 | 735 |
| 2001-12-10 | 141 | 148 | 141 | 147 | 26,000 | 735 |
| 2001-12-07 | 160 | 160 | 141 | 141 | 50,000 | 705 |
| 2001-12-06 | 149 | 150 | 148 | 150 | 37,000 | 750 |
| 2001-12-05 | 141 | 145 | 141 | 145 | 34,000 | 725 |
| 2001-12-04 | 140 | 142 | 137 | 142 | 39,000 | 710 |
| 2001-12-03 | 150 | 150 | 135 | 135 | 45,000 | 675 |
| 2001-11-30 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2001-11-29 | 151 | 153 | 150 | 153 | 34,000 | 765 |
| 2001-11-28 | 156 | 157 | 152 | 152 | 27,000 | 760 |
| 2001-11-27 | 168 | 168 | 162 | 162 | 2,000 | 810 |
| 2001-11-26 | 164 | 164 | 158 | 158 | 47,000 | 790 |
| 2001-11-22 | 145 | 151 | 141 | 149 | 44,000 | 745 |
| 2001-11-21 | 148 | 149 | 145 | 145 | 33,000 | 725 |
| 2001-11-20 | 152 | 152 | 150 | 150 | 55,000 | 750 |
| 2001-11-19 | 155 | 155 | 154 | 155 | 19,000 | 775 |
| 2001-11-16 | 160 | 160 | 154 | 156 | 35,000 | 780 |
| 2001-11-15 | 159 | 159 | 155 | 159 | 25,000 | 795 |
| 2001-11-14 | 157 | 160 | 157 | 159 | 20,000 | 795 |
| 2001-11-13 | 162 | 162 | 152 | 155 | 59,000 | 775 |
| 2001-11-12 | 166 | 166 | 163 | 164 | 16,000 | 820 |
| 2001-11-09 | 166 | 169 | 166 | 167 | 19,000 | 835 |
| 2001-11-08 | 180 | 180 | 169 | 169 | 12,000 | 845 |
| 2001-11-07 | 174 | 183 | 170 | 183 | 45,000 | 915 |
| 2001-11-06 | 169 | 174 | 166 | 174 | 34,000 | 870 |
| 2001-11-05 | 169 | 169 | 163 | 168 | 17,000 | 840 |
| 2001-11-02 | 175 | 179 | 162 | 163 | 39,000 | 815 |
| 2001-11-01 | 185 | 185 | 174 | 174 | 43,000 | 870 |
| 2001-10-31 | 192 | 192 | 181 | 185 | 147,000 | 925 |
| 2001-10-30 | 182 | 198 | 182 | 190 | 190,000 | 950 |
| 2001-10-29 | 171 | 181 | 169 | 181 | 67,000 | 905 |
| 2001-10-26 | 174 | 174 | 168 | 171 | 33,000 | 855 |
| 2001-10-25 | 170 | 175 | 169 | 170 | 64,000 | 850 |
| 2001-10-24 | 169 | 169 | 167 | 168 | 16,000 | 840 |
| 2001-10-23 | 171 | 171 | 165 | 169 | 43,000 | 845 |
| 2001-10-22 | 170 | 170 | 166 | 167 | 25,000 | 835 |
| 2001-10-19 | 171 | 171 | 166 | 169 | 27,000 | 845 |
| 2001-10-18 | 170 | 174 | 169 | 169 | 15,000 | 845 |
| 2001-10-17 | 172 | 174 | 168 | 171 | 19,000 | 855 |
| 2001-10-16 | 173 | 175 | 169 | 175 | 26,000 | 875 |
| 2001-10-15 | 170 | 174 | 169 | 173 | 16,000 | 865 |
| 2001-10-12 | 170 | 175 | 166 | 174 | 21,000 | 870 |
| 2001-10-11 | 164 | 170 | 164 | 170 | 30,000 | 850 |
| 2001-10-10 | 170 | 170 | 162 | 162 | 10,000 | 810 |
| 2001-10-09 | 164 | 170 | 161 | 166 | 49,000 | 830 |
| 2001-10-05 | 169 | 169 | 164 | 169 | 40,000 | 845 |
| 2001-10-04 | 165 | 170 | 160 | 163 | 98,000 | 815 |
| 2001-10-03 | 168 | 173 | 166 | 170 | 43,000 | 850 |
| 2001-10-02 | 171 | 171 | 166 | 169 | 21,000 | 845 |
| 2001-10-01 | 169 | 173 | 168 | 171 | 40,000 | 855 |
| 2001-09-28 | 160 | 170 | 160 | 169 | 51,000 | 845 |
| 2001-09-27 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2001-09-26 | 158 | 163 | 155 | 160 | 10,000 | 800 |
| 2001-09-25 | 171 | 171 | 158 | 158 | 62,000 | 790 |
| 2001-09-21 | 170 | 170 | 161 | 161 | 88,000 | 805 |
| 2001-09-20 | 172 | 175 | 172 | 174 | 47,000 | 870 |
| 2001-09-19 | 168 | 180 | 165 | 177 | 129,000 | 885 |
| 2001-09-18 | 164 | 171 | 157 | 166 | 64,000 | 830 |
| 2001-09-17 | 165 | 171 | 155 | 171 | 62,000 | 855 |
| 2001-09-14 | 163 | 176 | 163 | 171 | 126,000 | 855 |
| 2001-09-13 | 151 | 165 | 148 | 165 | 117,000 | 825 |
| 2001-09-12 | 153 | 165 | 148 | 151 | 173,000 | 755 |
| 2001-09-11 | 176 | 179 | 166 | 168 | 187,000 | 840 |
| 2001-09-10 | 194 | 194 | 178 | 181 | 204,000 | 905 |
| 2001-09-07 | 192 | 195 | 190 | 192 | 97,000 | 960 |
| 2001-09-06 | 195 | 197 | 194 | 197 | 72,000 | 985 |
| 2001-09-05 | 198 | 199 | 194 | 194 | 34,000 | 970 |
| 2001-09-04 | 190 | 198 | 189 | 198 | 128,000 | 990 |
| 2001-09-03 | 196 | 196 | 190 | 190 | 81,000 | 950 |
| 2001-08-31 | 190 | 203 | 190 | 198 | 108,000 | 990 |
| 2001-08-30 | 205 | 205 | 195 | 198 | 68,000 | 990 |
| 2001-08-29 | 216 | 217 | 206 | 206 | 129,000 | 1,030 |
| 2001-08-28 | 220 | 228 | 215 | 218 | 221,000 | 1,090 |
| 2001-08-27 | 214 | 219 | 210 | 218 | 139,000 | 1,090 |
| 2001-08-24 | 210 | 211 | 208 | 209 | 46,000 | 1,045 |
| 2001-08-23 | 213 | 213 | 207 | 210 | 174,000 | 1,050 |
| 2001-08-22 | 208 | 212 | 207 | 209 | 143,000 | 1,045 |
| 2001-08-21 | 210 | 211 | 207 | 208 | 74,000 | 1,040 |
| 2001-08-20 | 209 | 213 | 208 | 213 | 93,000 | 1,065 |
| 2001-08-17 | 214 | 217 | 210 | 214 | 116,000 | 1,070 |
| 2001-08-16 | 218 | 218 | 213 | 215 | 71,000 | 1,075 |
| 2001-08-15 | 209 | 220 | 208 | 220 | 111,000 | 1,100 |
| 2001-08-14 | 206 | 214 | 205 | 208 | 171,000 | 1,040 |
| 2001-08-13 | 215 | 216 | 206 | 209 | 140,000 | 1,045 |
| 2001-08-10 | 218 | 220 | 217 | 218 | 120,000 | 1,090 |
| 2001-08-09 | 215 | 224 | 215 | 218 | 184,000 | 1,090 |
| 2001-08-08 | 219 | 221 | 216 | 218 | 184,000 | 1,090 |
| 2001-08-07 | 220 | 222 | 210 | 215 | 409,000 | 1,075 |
| 2001-08-06 | 226 | 234 | 222 | 226 | 1,126,000 | 1,130 |
| 2001-08-03 | 206 | 226 | 206 | 222 | 988,000 | 1,110 |
| 2001-08-02 | 193 | 205 | 193 | 204 | 488,000 | 1,020 |
| 2001-08-01 | 195 | 199 | 188 | 197 | 459,000 | 985 |
| 2001-07-31 | 200 | 200 | 190 | 193 | 831,000 | 965 |
| 2001-07-30 | 213 | 216 | 203 | 206 | 787,000 | 1,030 |
| 2001-07-27 | 220 | 231 | 214 | 217 | 850,000 | 1,085 |
| 2001-07-26 | 218 | 222 | 207 | 222 | 635,000 | 1,110 |
| 2001-07-25 | 215 | 225 | 214 | 217 | 941,000 | 1,085 |
| 2001-07-24 | 225 | 230 | 211 | 225 | 2,184,000 | 1,125 |
| 2001-07-23 | 246 | 257 | 239 | 240 | 1,409,000 | 1,200 |
| 2001-07-19 | 248 | 259 | 239 | 256 | 2,454,000 | 1,280 |
| 2001-07-18 | 265 | 273 | 248 | 249 | 4,881,000 | 1,245 |
| 2001-07-17 | 245 | 266 | 238 | 264 | 4,267,000 | 1,320 |
| 2001-07-16 | 223 | 245 | 222 | 245 | 1,487,000 | 1,225 |
| 2001-07-13 | 237 | 237 | 223 | 227 | 1,362,000 | 1,135 |
| 2001-07-12 | 228 | 243 | 224 | 232 | 3,374,000 | 1,160 |
| 2001-07-11 | 204 | 237 | 203 | 228 | 3,379,000 | 1,140 |
| 2001-07-10 | 194 | 215 | 194 | 209 | 1,621,000 | 1,045 |
| 2001-07-09 | 170 | 202 | 162 | 196 | 612,000 | 980 |
| 2001-07-06 | 180 | 180 | 171 | 173 | 74,000 | 865 |
| 2001-07-05 | 184 | 184 | 180 | 180 | 88,000 | 900 |
| 2001-07-04 | 181 | 189 | 180 | 183 | 305,000 | 915 |
| 2001-07-03 | 175 | 179 | 175 | 178 | 141,000 | 890 |
| 2001-07-02 | 181 | 182 | 171 | 178 | 223,000 | 890 |
| 2001-06-29 | 174 | 179 | 170 | 179 | 361,000 | 895 |
| 2001-06-28 | 168 | 173 | 168 | 168 | 332,000 | 840 |
| 2001-06-27 | 162 | 165 | 162 | 165 | 76,000 | 825 |
| 2001-06-26 | 160 | 161 | 155 | 161 | 39,000 | 805 |
| 2001-06-25 | 160 | 160 | 158 | 160 | 28,000 | 800 |
| 2001-06-22 | 155 | 160 | 155 | 160 | 28,000 | 800 |
| 2001-06-21 | 159 | 159 | 155 | 156 | 59,000 | 780 |
| 2001-06-20 | 153 | 155 | 152 | 155 | 14,000 | 775 |
| 2001-06-19 | 156 | 156 | 151 | 152 | 54,000 | 760 |
| 2001-06-18 | 154 | 161 | 154 | 155 | 33,000 | 775 |
| 2001-06-15 | 155 | 155 | 154 | 155 | 14,000 | 775 |
| 2001-06-14 | 152 | 156 | 151 | 156 | 11,000 | 780 |
| 2001-06-13 | 156 | 159 | 152 | 152 | 43,000 | 760 |
| 2001-06-12 | 160 | 164 | 155 | 155 | 52,000 | 775 |
| 2001-06-11 | 160 | 163 | 159 | 163 | 37,000 | 815 |
| 2001-06-08 | 161 | 161 | 159 | 159 | 81,000 | 795 |
| 2001-06-07 | 154 | 158 | 153 | 158 | 23,000 | 790 |
| 2001-06-06 | 151 | 158 | 151 | 151 | 60,000 | 755 |
| 2001-06-05 | 153 | 158 | 151 | 151 | 28,000 | 755 |
| 2001-06-04 | 158 | 158 | 151 | 155 | 17,000 | 775 |
| 2001-06-01 | 166 | 166 | 158 | 159 | 55,000 | 795 |
| 2001-05-31 | 166 | 175 | 163 | 166 | 226,000 | 830 |
| 2001-05-30 | 161 | 166 | 161 | 166 | 134,000 | 830 |
| 2001-05-29 | 158 | 160 | 157 | 159 | 66,000 | 795 |
| 2001-05-28 | 158 | 158 | 154 | 158 | 50,000 | 790 |
| 2001-05-25 | 155 | 155 | 150 | 150 | 38,000 | 750 |
| 2001-05-24 | 157 | 157 | 150 | 150 | 59,000 | 750 |
| 2001-05-23 | 151 | 158 | 150 | 158 | 19,000 | 790 |
| 2001-05-22 | 156 | 157 | 153 | 153 | 34,000 | 765 |
| 2001-05-21 | 150 | 156 | 150 | 156 | 5,000 | 780 |
| 2001-05-18 | 158 | 158 | 155 | 155 | 48,000 | 775 |
| 2001-05-17 | 152 | 154 | 151 | 153 | 36,000 | 765 |
| 2001-05-16 | 153 | 153 | 146 | 146 | 13,000 | 730 |
| 2001-05-15 | 152 | 154 | 148 | 154 | 25,000 | 770 |
| 2001-05-14 | 154 | 154 | 150 | 150 | 22,000 | 750 |
| 2001-05-11 | 152 | 158 | 152 | 154 | 25,000 | 770 |
| 2001-05-10 | 150 | 152 | 150 | 152 | 6,000 | 760 |
| 2001-05-09 | 153 | 155 | 151 | 155 | 36,000 | 775 |
| 2001-05-08 | 152 | 155 | 152 | 152 | 33,000 | 760 |
| 2001-05-07 | 163 | 163 | 155 | 160 | 32,000 | 800 |
| 2001-05-02 | 164 | 165 | 160 | 163 | 54,000 | 815 |
| 2001-05-01 | 160 | 166 | 160 | 164 | 121,000 | 820 |
| 2001-04-27 | 163 | 163 | 150 | 155 | 68,000 | 775 |
| 2001-04-26 | 160 | 166 | 160 | 162 | 278,000 | 810 |
| 2001-04-25 | 149 | 158 | 149 | 158 | 209,000 | 790 |
| 2001-04-24 | 144 | 147 | 144 | 146 | 21,000 | 730 |
| 2001-04-23 | 146 | 146 | 143 | 143 | 28,000 | 715 |
| 2001-04-20 | 150 | 150 | 142 | 142 | 32,000 | 710 |
| 2001-04-19 | 153 | 153 | 147 | 150 | 40,000 | 750 |
| 2001-04-18 | 152 | 152 | 145 | 150 | 62,000 | 750 |
| 2001-04-17 | 151 | 151 | 149 | 149 | 67,000 | 745 |
| 2001-04-16 | 156 | 156 | 149 | 149 | 49,000 | 745 |
| 2001-04-13 | 147 | 151 | 147 | 151 | 79,000 | 755 |
| 2001-04-12 | 148 | 149 | 146 | 146 | 12,000 | 730 |
| 2001-04-11 | 148 | 149 | 145 | 149 | 18,000 | 745 |
| 2001-04-10 | 145 | 148 | 144 | 144 | 19,000 | 720 |
| 2001-04-09 | 148 | 150 | 144 | 145 | 45,000 | 725 |
| 2001-04-06 | 152 | 153 | 144 | 144 | 106,000 | 720 |
| 2001-04-05 | 146 | 151 | 145 | 150 | 159,000 | 750 |
| 2001-04-04 | 142 | 148 | 142 | 143 | 122,000 | 715 |
| 2001-04-03 | 138 | 141 | 136 | 141 | 31,000 | 705 |
| 2001-04-02 | 138 | 139 | 136 | 138 | 17,000 | 690 |
| 2001-03-30 | 140 | 142 | 138 | 138 | 20,000 | 690 |
| 2001-03-29 | 141 | 141 | 138 | 138 | 22,000 | 690 |
| 2001-03-28 | 143 | 143 | 135 | 135 | 21,000 | 675 |
| 2001-03-27 | 143 | 143 | 135 | 142 | 44,000 | 710 |
| 2001-03-26 | 148 | 148 | 140 | 143 | 119,000 | 715 |
| 2001-03-23 | 142 | 143 | 140 | 140 | 34,000 | 700 |
| 2001-03-22 | 145 | 145 | 135 | 143 | 97,000 | 715 |
| 2001-03-21 | 133 | 149 | 130 | 149 | 119,000 | 745 |
| 2001-03-19 | 133 | 133 | 133 | 133 | 6,000 | 665 |
| 2001-03-16 | 125 | 135 | 125 | 135 | 56,000 | 675 |
| 2001-03-15 | 126 | 128 | 126 | 126 | 27,000 | 630 |
| 2001-03-14 | 127 | 131 | 127 | 130 | 28,000 | 650 |
| 2001-03-13 | 126 | 126 | 125 | 125 | 5,000 | 625 |
| 2001-03-12 | 135 | 135 | 129 | 129 | 11,000 | 645 |
| 2001-03-09 | 130 | 131 | 129 | 131 | 32,000 | 655 |
| 2001-03-08 | 128 | 129 | 128 | 129 | 3,000 | 645 |
| 2001-03-07 | 129 | 130 | 128 | 128 | 13,000 | 640 |
| 2001-03-06 | 128 | 129 | 128 | 129 | 6,000 | 645 |
| 2001-03-05 | 124 | 128 | 121 | 128 | 32,000 | 640 |
| 2001-03-02 | 128 | 128 | 126 | 126 | 5,000 | 630 |
| 2001-03-01 | 130 | 130 | 128 | 128 | 6,000 | 640 |
| 2001-02-28 | 129 | 130 | 128 | 128 | 17,000 | 640 |
| 2001-02-27 | 123 | 131 | 123 | 126 | 49,000 | 630 |
| 2001-02-26 | 127 | 128 | 124 | 128 | 69,000 | 640 |
| 2001-02-23 | 125 | 125 | 120 | 122 | 27,000 | 610 |
| 2001-02-22 | 124 | 124 | 122 | 122 | 10,000 | 610 |
| 2001-02-21 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2001-02-20 | 124 | 126 | 124 | 126 | 23,000 | 630 |
| 2001-02-19 | 125 | 125 | 121 | 121 | 3,000 | 605 |
| 2001-02-16 | 125 | 127 | 125 | 125 | 11,000 | 625 |
| 2001-02-15 | 123 | 125 | 123 | 125 | 9,000 | 625 |
| 2001-02-14 | 123 | 123 | 119 | 119 | 30,000 | 595 |
| 2001-02-13 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2001-02-09 | 121 | 123 | 121 | 123 | 8,000 | 615 |
| 2001-02-08 | 121 | 121 | 121 | 121 | 7,000 | 605 |
| 2001-02-07 | 123 | 123 | 121 | 121 | 2,000 | 605 |
| 2001-02-06 | 123 | 123 | 120 | 121 | 9,000 | 605 |
| 2001-02-05 | 124 | 124 | 124 | 124 | 5,000 | 620 |
| 2001-02-02 | 118 | 122 | 118 | 122 | 22,000 | 610 |
| 2001-02-01 | 124 | 124 | 119 | 119 | 5,000 | 595 |
| 2001-01-31 | 120 | 120 | 118 | 118 | 5,000 | 590 |
| 2001-01-30 | 121 | 121 | 120 | 120 | 6,000 | 600 |
| 2001-01-29 | 121 | 121 | 121 | 121 | 7,000 | 605 |
| 2001-01-26 | 122 | 124 | 120 | 120 | 13,000 | 600 |
| 2001-01-25 | 125 | 125 | 122 | 122 | 21,000 | 610 |
| 2001-01-24 | 122 | 124 | 121 | 124 | 11,000 | 620 |
| 2001-01-23 | 122 | 122 | 117 | 122 | 3,000 | 610 |
| 2001-01-22 | 122 | 123 | 122 | 122 | 8,000 | 610 |
| 2001-01-19 | 118 | 123 | 118 | 122 | 27,000 | 610 |
| 2001-01-18 | 114 | 118 | 114 | 118 | 10,000 | 590 |
| 2001-01-17 | 115 | 115 | 113 | 113 | 52,000 | 565 |
| 2001-01-16 | 114 | 114 | 113 | 114 | 7,000 | 570 |
| 2001-01-15 | 114 | 114 | 112 | 113 | 16,000 | 565 |
| 2001-01-12 | 111 | 112 | 111 | 112 | 7,000 | 560 |
| 2001-01-11 | 114 | 115 | 110 | 110 | 19,000 | 550 |
| 2001-01-10 | 114 | 114 | 110 | 114 | 7,000 | 570 |
| 2001-01-09 | 112 | 115 | 110 | 110 | 25,000 | 550 |
| 2001-01-05 | 115 | 118 | 115 | 115 | 7,000 | 575 |
| 2001-01-04 | 116 | 116 | 115 | 115 | 21,000 | 575 |
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
