8091 ニチモウ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 175 | 180 | 175 | 180 | 315,000 | 900 |
| 2002-12-27 | 167 | 182 | 163 | 180 | 683,000 | 900 |
| 2002-12-26 | 162 | 165 | 159 | 165 | 222,000 | 825 |
| 2002-12-25 | 153 | 165 | 153 | 163 | 346,000 | 815 |
| 2002-12-24 | 160 | 160 | 148 | 155 | 1,134,000 | 775 |
| 2002-12-20 | 165 | 165 | 156 | 162 | 484,000 | 810 |
| 2002-12-19 | 151 | 164 | 149 | 164 | 771,000 | 820 |
| 2002-12-18 | 163 | 165 | 153 | 156 | 1,056,000 | 780 |
| 2002-12-17 | 181 | 184 | 170 | 170 | 663,000 | 850 |
| 2002-12-16 | 181 | 184 | 176 | 179 | 356,000 | 895 |
| 2002-12-13 | 180 | 189 | 179 | 184 | 1,124,000 | 920 |
| 2002-12-12 | 177 | 180 | 173 | 179 | 539,000 | 895 |
| 2002-12-11 | 181 | 184 | 172 | 177 | 1,392,000 | 885 |
| 2002-12-10 | 182 | 184 | 176 | 180 | 1,791,000 | 900 |
| 2002-12-09 | 195 | 198 | 186 | 187 | 1,813,000 | 935 |
| 2002-12-06 | 201 | 207 | 199 | 199 | 1,075,000 | 995 |
| 2002-12-05 | 210 | 223 | 208 | 209 | 1,285,000 | 1,045 |
| 2002-12-04 | 206 | 214 | 203 | 213 | 640,000 | 1,065 |
| 2002-12-03 | 190 | 215 | 190 | 212 | 1,267,000 | 1,060 |
| 2002-12-02 | 186 | 189 | 186 | 189 | 296,000 | 945 |
| 2002-11-29 | 190 | 194 | 186 | 189 | 645,000 | 945 |
| 2002-11-28 | 188 | 197 | 183 | 195 | 1,106,000 | 975 |
| 2002-11-27 | 159 | 178 | 159 | 178 | 580,000 | 890 |
| 2002-11-26 | 160 | 167 | 151 | 161 | 406,000 | 805 |
| 2002-11-25 | 149 | 158 | 149 | 153 | 224,000 | 765 |
| 2002-11-22 | 152 | 161 | 147 | 148 | 274,000 | 740 |
| 2002-11-21 | 139 | 158 | 137 | 157 | 342,000 | 785 |
| 2002-11-20 | 132 | 145 | 130 | 138 | 323,000 | 690 |
| 2002-11-19 | 128 | 134 | 125 | 129 | 87,000 | 645 |
| 2002-11-18 | 126 | 135 | 121 | 128 | 392,000 | 640 |
| 2002-11-15 | 109 | 131 | 109 | 126 | 537,000 | 630 |
| 2002-11-14 | 118 | 120 | 104 | 105 | 72,000 | 525 |
| 2002-11-13 | 124 | 125 | 119 | 119 | 24,000 | 595 |
| 2002-11-12 | 127 | 129 | 125 | 125 | 20,000 | 625 |
| 2002-11-11 | 126 | 127 | 126 | 126 | 20,000 | 630 |
| 2002-11-08 | 131 | 131 | 127 | 127 | 22,000 | 635 |
| 2002-11-07 | 134 | 137 | 127 | 133 | 82,000 | 665 |
| 2002-11-06 | 129 | 134 | 127 | 134 | 53,000 | 670 |
| 2002-11-05 | 129 | 131 | 126 | 129 | 56,000 | 645 |
| 2002-11-01 | 131 | 131 | 126 | 126 | 27,000 | 630 |
| 2002-10-31 | 134 | 135 | 126 | 126 | 41,000 | 630 |
| 2002-10-30 | 132 | 132 | 131 | 131 | 11,000 | 655 |
| 2002-10-29 | 130 | 130 | 127 | 127 | 13,000 | 635 |
| 2002-10-28 | 129 | 130 | 126 | 130 | 26,000 | 650 |
| 2002-10-25 | 129 | 133 | 129 | 133 | 40,000 | 665 |
| 2002-10-24 | 127 | 128 | 126 | 126 | 20,000 | 630 |
| 2002-10-23 | 130 | 130 | 126 | 126 | 15,000 | 630 |
| 2002-10-22 | 131 | 131 | 125 | 126 | 55,000 | 630 |
| 2002-10-21 | 137 | 137 | 130 | 130 | 36,000 | 650 |
| 2002-10-18 | 133 | 133 | 130 | 130 | 8,000 | 650 |
| 2002-10-17 | 130 | 133 | 129 | 133 | 18,000 | 665 |
| 2002-10-16 | 132 | 133 | 131 | 131 | 18,000 | 655 |
| 2002-10-15 | 135 | 140 | 128 | 132 | 21,000 | 660 |
| 2002-10-11 | 126 | 135 | 126 | 135 | 22,000 | 675 |
| 2002-10-10 | 129 | 129 | 124 | 126 | 29,000 | 630 |
| 2002-10-09 | 137 | 137 | 122 | 122 | 37,000 | 610 |
| 2002-10-07 | 126 | 137 | 126 | 137 | 4,000 | 685 |
| 2002-10-04 | 133 | 139 | 130 | 135 | 23,000 | 675 |
| 2002-10-03 | 144 | 145 | 142 | 142 | 11,000 | 710 |
| 2002-10-02 | 146 | 146 | 144 | 144 | 4,000 | 720 |
| 2002-10-01 | 147 | 147 | 142 | 143 | 37,000 | 715 |
| 2002-09-30 | 142 | 143 | 141 | 143 | 26,000 | 715 |
| 2002-09-27 | 140 | 142 | 140 | 142 | 14,000 | 710 |
| 2002-09-26 | 137 | 140 | 137 | 137 | 10,000 | 685 |
| 2002-09-25 | 141 | 141 | 136 | 136 | 18,000 | 680 |
| 2002-09-24 | 140 | 140 | 134 | 140 | 27,000 | 700 |
| 2002-09-20 | 139 | 140 | 138 | 140 | 35,000 | 700 |
| 2002-09-19 | 138 | 139 | 137 | 138 | 13,000 | 690 |
| 2002-09-18 | 138 | 138 | 133 | 135 | 10,000 | 675 |
| 2002-09-17 | 136 | 138 | 135 | 138 | 17,000 | 690 |
| 2002-09-13 | 136 | 136 | 131 | 131 | 52,000 | 655 |
| 2002-09-12 | 129 | 134 | 129 | 132 | 29,000 | 660 |
| 2002-09-11 | 134 | 134 | 128 | 128 | 14,000 | 640 |
| 2002-09-10 | 128 | 134 | 128 | 134 | 27,000 | 670 |
| 2002-09-09 | 126 | 131 | 123 | 125 | 48,000 | 625 |
| 2002-09-06 | 133 | 134 | 131 | 131 | 37,000 | 655 |
| 2002-09-05 | 136 | 138 | 135 | 135 | 22,000 | 675 |
| 2002-09-04 | 140 | 142 | 136 | 139 | 40,000 | 695 |
| 2002-09-03 | 142 | 144 | 140 | 143 | 27,000 | 715 |
| 2002-09-02 | 143 | 143 | 141 | 142 | 13,000 | 710 |
| 2002-08-30 | 146 | 147 | 141 | 142 | 25,000 | 710 |
| 2002-08-29 | 142 | 146 | 142 | 142 | 11,000 | 710 |
| 2002-08-28 | 143 | 144 | 142 | 143 | 29,000 | 715 |
| 2002-08-27 | 146 | 148 | 143 | 148 | 28,000 | 740 |
| 2002-08-26 | 147 | 149 | 146 | 146 | 35,000 | 730 |
| 2002-08-23 | 148 | 148 | 146 | 148 | 16,000 | 740 |
| 2002-08-22 | 143 | 147 | 142 | 147 | 25,000 | 735 |
| 2002-08-21 | 147 | 147 | 142 | 143 | 34,000 | 715 |
| 2002-08-20 | 147 | 148 | 144 | 147 | 43,000 | 735 |
| 2002-08-19 | 147 | 147 | 142 | 143 | 18,000 | 715 |
| 2002-08-16 | 148 | 148 | 142 | 142 | 16,000 | 710 |
| 2002-08-15 | 144 | 148 | 144 | 144 | 10,000 | 720 |
| 2002-08-14 | 147 | 147 | 142 | 142 | 11,000 | 710 |
| 2002-08-13 | 148 | 148 | 143 | 144 | 6,000 | 720 |
| 2002-08-12 | 150 | 150 | 143 | 143 | 8,000 | 715 |
| 2002-08-09 | 145 | 150 | 140 | 150 | 63,000 | 750 |
| 2002-08-08 | 140 | 141 | 140 | 140 | 14,000 | 700 |
| 2002-08-07 | 138 | 140 | 138 | 140 | 21,000 | 700 |
| 2002-08-06 | 139 | 140 | 137 | 137 | 37,000 | 685 |
| 2002-08-05 | 144 | 144 | 140 | 140 | 17,000 | 700 |
| 2002-08-02 | 142 | 144 | 140 | 140 | 30,000 | 700 |
| 2002-08-01 | 144 | 144 | 142 | 142 | 4,000 | 710 |
| 2002-07-31 | 143 | 144 | 140 | 140 | 21,000 | 700 |
| 2002-07-30 | 147 | 151 | 146 | 146 | 9,000 | 730 |
| 2002-07-29 | 148 | 152 | 144 | 152 | 48,000 | 760 |
| 2002-07-26 | 142 | 148 | 140 | 148 | 30,000 | 740 |
| 2002-07-25 | 152 | 152 | 140 | 141 | 81,000 | 705 |
| 2002-07-24 | 146 | 149 | 146 | 146 | 9,000 | 730 |
| 2002-07-23 | 143 | 149 | 143 | 149 | 26,000 | 745 |
| 2002-07-22 | 146 | 146 | 144 | 146 | 23,000 | 730 |
| 2002-07-19 | 142 | 142 | 141 | 141 | 7,000 | 705 |
| 2002-07-18 | 144 | 145 | 140 | 142 | 38,000 | 710 |
| 2002-07-17 | 141 | 143 | 141 | 143 | 25,000 | 715 |
| 2002-07-16 | 145 | 147 | 140 | 141 | 22,000 | 705 |
| 2002-07-15 | 146 | 150 | 146 | 147 | 13,000 | 735 |
| 2002-07-12 | 152 | 152 | 150 | 150 | 9,000 | 750 |
| 2002-07-11 | 145 | 153 | 145 | 150 | 48,000 | 750 |
| 2002-07-10 | 150 | 150 | 146 | 148 | 5,000 | 740 |
| 2002-07-09 | 146 | 150 | 146 | 150 | 23,000 | 750 |
| 2002-07-08 | 154 | 154 | 150 | 150 | 14,000 | 750 |
| 2002-07-05 | 145 | 153 | 145 | 153 | 13,000 | 765 |
| 2002-07-04 | 157 | 157 | 150 | 150 | 38,000 | 750 |
| 2002-07-03 | 140 | 158 | 139 | 158 | 73,000 | 790 |
| 2002-07-02 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2002-07-01 | 146 | 146 | 137 | 142 | 6,000 | 710 |
| 2002-06-28 | 138 | 143 | 138 | 143 | 14,000 | 715 |
| 2002-06-27 | 140 | 142 | 136 | 136 | 13,000 | 680 |
| 2002-06-26 | 141 | 142 | 140 | 140 | 11,000 | 700 |
| 2002-06-25 | 153 | 153 | 145 | 145 | 32,000 | 725 |
| 2002-06-24 | 146 | 150 | 144 | 148 | 61,000 | 740 |
| 2002-06-21 | 150 | 156 | 150 | 150 | 42,000 | 750 |
| 2002-06-20 | 145 | 150 | 141 | 150 | 58,000 | 750 |
| 2002-06-19 | 141 | 144 | 138 | 140 | 20,000 | 700 |
| 2002-06-18 | 143 | 143 | 138 | 138 | 12,000 | 690 |
| 2002-06-17 | 140 | 140 | 132 | 133 | 30,000 | 665 |
| 2002-06-14 | 140 | 143 | 140 | 141 | 88,000 | 705 |
| 2002-06-13 | 145 | 145 | 144 | 144 | 24,000 | 720 |
| 2002-06-12 | 146 | 146 | 144 | 145 | 8,000 | 725 |
| 2002-06-11 | 145 | 148 | 144 | 145 | 8,000 | 725 |
| 2002-06-10 | 142 | 146 | 142 | 144 | 19,000 | 720 |
| 2002-06-07 | 154 | 154 | 147 | 149 | 32,000 | 745 |
| 2002-06-06 | 149 | 149 | 144 | 144 | 39,000 | 720 |
| 2002-06-05 | 152 | 152 | 145 | 149 | 29,000 | 745 |
| 2002-06-04 | 151 | 153 | 150 | 152 | 24,000 | 760 |
| 2002-06-03 | 153 | 153 | 150 | 151 | 17,000 | 755 |
| 2002-05-31 | 157 | 157 | 151 | 153 | 19,000 | 765 |
| 2002-05-30 | 150 | 157 | 150 | 157 | 17,000 | 785 |
| 2002-05-29 | 163 | 163 | 158 | 160 | 17,000 | 800 |
| 2002-05-28 | 159 | 159 | 156 | 159 | 14,000 | 795 |
| 2002-05-27 | 160 | 163 | 151 | 158 | 86,000 | 790 |
| 2002-05-24 | 153 | 155 | 151 | 155 | 12,000 | 775 |
| 2002-05-23 | 148 | 153 | 148 | 153 | 25,000 | 765 |
| 2002-05-22 | 148 | 148 | 142 | 145 | 30,000 | 725 |
| 2002-05-21 | 149 | 149 | 148 | 149 | 33,000 | 745 |
| 2002-05-20 | 150 | 150 | 148 | 148 | 19,000 | 740 |
| 2002-05-17 | 136 | 138 | 136 | 138 | 19,000 | 690 |
| 2002-05-16 | 135 | 137 | 130 | 131 | 19,000 | 655 |
| 2002-05-15 | 136 | 136 | 135 | 135 | 4,000 | 675 |
| 2002-05-14 | 136 | 137 | 136 | 136 | 19,000 | 680 |
| 2002-05-13 | 136 | 139 | 135 | 136 | 12,000 | 680 |
| 2002-05-10 | 136 | 136 | 135 | 135 | 7,000 | 675 |
| 2002-05-09 | 137 | 137 | 136 | 136 | 7,000 | 680 |
| 2002-05-08 | 134 | 136 | 134 | 135 | 9,000 | 675 |
| 2002-05-07 | 138 | 139 | 136 | 136 | 16,000 | 680 |
| 2002-05-02 | 143 | 143 | 139 | 139 | 4,000 | 695 |
| 2002-05-01 | 145 | 145 | 139 | 139 | 8,000 | 695 |
| 2002-04-30 | 142 | 142 | 141 | 141 | 6,000 | 705 |
| 2002-04-26 | 144 | 147 | 142 | 142 | 36,000 | 710 |
| 2002-04-25 | 143 | 145 | 143 | 144 | 25,000 | 720 |
| 2002-04-24 | 144 | 148 | 143 | 143 | 14,000 | 715 |
| 2002-04-23 | 145 | 145 | 143 | 144 | 23,000 | 720 |
| 2002-04-22 | 150 | 150 | 145 | 147 | 29,000 | 735 |
| 2002-04-19 | 142 | 146 | 142 | 146 | 20,000 | 730 |
| 2002-04-18 | 142 | 145 | 141 | 145 | 23,000 | 725 |
| 2002-04-17 | 148 | 148 | 145 | 145 | 14,000 | 725 |
| 2002-04-16 | 143 | 148 | 143 | 148 | 6,000 | 740 |
| 2002-04-15 | 148 | 148 | 146 | 148 | 11,000 | 740 |
| 2002-04-12 | 146 | 150 | 146 | 150 | 12,000 | 750 |
| 2002-04-11 | 150 | 150 | 148 | 148 | 3,000 | 740 |
| 2002-04-10 | 150 | 154 | 148 | 154 | 7,000 | 770 |
| 2002-04-09 | 153 | 158 | 153 | 153 | 18,000 | 765 |
| 2002-04-08 | 145 | 152 | 145 | 152 | 13,000 | 760 |
| 2002-04-05 | 153 | 153 | 142 | 146 | 21,000 | 730 |
| 2002-04-04 | 141 | 150 | 141 | 145 | 29,000 | 725 |
| 2002-04-03 | 140 | 141 | 138 | 141 | 7,000 | 705 |
| 2002-04-02 | 146 | 146 | 140 | 140 | 20,000 | 700 |
| 2002-04-01 | 153 | 153 | 139 | 141 | 17,000 | 705 |
| 2002-03-29 | 150 | 154 | 148 | 148 | 21,000 | 740 |
| 2002-03-28 | 156 | 156 | 150 | 151 | 26,000 | 755 |
| 2002-03-27 | 153 | 155 | 152 | 155 | 21,000 | 775 |
| 2002-03-26 | 160 | 160 | 153 | 153 | 26,000 | 765 |
| 2002-03-25 | 168 | 168 | 162 | 163 | 31,000 | 815 |
| 2002-03-22 | 165 | 166 | 163 | 163 | 37,000 | 815 |
| 2002-03-20 | 162 | 169 | 162 | 163 | 32,000 | 815 |
| 2002-03-19 | 164 | 164 | 161 | 163 | 6,000 | 815 |
| 2002-03-18 | 171 | 171 | 161 | 161 | 24,000 | 805 |
| 2002-03-15 | 159 | 160 | 156 | 156 | 20,000 | 780 |
| 2002-03-14 | 164 | 164 | 159 | 159 | 30,000 | 795 |
| 2002-03-13 | 163 | 169 | 163 | 165 | 51,000 | 825 |
| 2002-03-12 | 160 | 165 | 160 | 162 | 56,000 | 810 |
| 2002-03-11 | 158 | 160 | 155 | 158 | 33,000 | 790 |
| 2002-03-08 | 154 | 159 | 154 | 159 | 92,000 | 795 |
| 2002-03-07 | 155 | 159 | 154 | 159 | 37,000 | 795 |
| 2002-03-06 | 159 | 164 | 156 | 162 | 57,000 | 810 |
| 2002-03-05 | 160 | 165 | 159 | 161 | 90,000 | 805 |
| 2002-03-04 | 169 | 170 | 163 | 165 | 97,000 | 825 |
| 2002-03-01 | 170 | 172 | 165 | 169 | 52,000 | 845 |
| 2002-02-28 | 175 | 175 | 167 | 170 | 105,000 | 850 |
| 2002-02-27 | 173 | 173 | 164 | 169 | 263,000 | 845 |
| 2002-02-26 | 160 | 178 | 156 | 170 | 409,000 | 850 |
| 2002-02-25 | 158 | 158 | 151 | 152 | 105,000 | 760 |
| 2002-02-22 | 145 | 153 | 142 | 153 | 79,000 | 765 |
| 2002-02-21 | 139 | 142 | 138 | 140 | 18,000 | 700 |
| 2002-02-20 | 141 | 141 | 139 | 139 | 14,000 | 695 |
| 2002-02-19 | 143 | 144 | 140 | 142 | 32,000 | 710 |
| 2002-02-18 | 141 | 141 | 139 | 140 | 6,000 | 700 |
| 2002-02-15 | 141 | 143 | 138 | 141 | 35,000 | 705 |
| 2002-02-14 | 140 | 146 | 139 | 140 | 58,000 | 700 |
| 2002-02-13 | 133 | 138 | 132 | 137 | 51,000 | 685 |
| 2002-02-12 | 133 | 133 | 130 | 132 | 13,000 | 660 |
| 2002-02-08 | 131 | 131 | 128 | 130 | 31,000 | 650 |
| 2002-02-07 | 130 | 130 | 126 | 128 | 39,000 | 640 |
| 2002-02-06 | 125 | 127 | 123 | 126 | 21,000 | 630 |
| 2002-02-05 | 129 | 129 | 123 | 126 | 56,000 | 630 |
| 2002-02-04 | 125 | 130 | 122 | 125 | 42,000 | 625 |
| 2002-02-01 | 133 | 136 | 125 | 130 | 120,000 | 650 |
| 2002-01-31 | 132 | 132 | 128 | 128 | 9,000 | 640 |
| 2002-01-30 | 121 | 132 | 120 | 132 | 59,000 | 660 |
| 2002-01-29 | 125 | 125 | 123 | 123 | 17,000 | 615 |
| 2002-01-28 | 126 | 127 | 125 | 127 | 27,000 | 635 |
| 2002-01-25 | 129 | 129 | 126 | 126 | 27,000 | 630 |
| 2002-01-24 | 127 | 129 | 125 | 129 | 46,000 | 645 |
| 2002-01-23 | 121 | 124 | 120 | 124 | 18,000 | 620 |
| 2002-01-22 | 124 | 124 | 121 | 122 | 27,000 | 610 |
| 2002-01-21 | 125 | 127 | 123 | 124 | 74,000 | 620 |
| 2002-01-18 | 119 | 122 | 119 | 122 | 118,000 | 610 |
| 2002-01-17 | 109 | 119 | 109 | 117 | 85,000 | 585 |
| 2002-01-16 | 114 | 114 | 108 | 108 | 117,000 | 540 |
| 2002-01-15 | 116 | 116 | 110 | 113 | 86,000 | 565 |
| 2002-01-11 | 124 | 124 | 116 | 116 | 63,000 | 580 |
| 2002-01-10 | 125 | 128 | 118 | 121 | 83,000 | 605 |
| 2002-01-09 | 130 | 130 | 125 | 125 | 22,000 | 625 |
| 2002-01-08 | 134 | 136 | 133 | 134 | 36,000 | 670 |
| 2002-01-07 | 134 | 134 | 133 | 133 | 11,000 | 665 |
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
