8091 ニチモウ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 208 | 208 | 200 | 204 | 218,000 | 1,020 |
| 2003-12-29 | 197 | 208 | 196 | 208 | 432,000 | 1,040 |
| 2003-12-26 | 183 | 190 | 181 | 187 | 224,000 | 935 |
| 2003-12-25 | 174 | 180 | 174 | 180 | 203,000 | 900 |
| 2003-12-24 | 177 | 177 | 174 | 175 | 137,000 | 875 |
| 2003-12-22 | 180 | 180 | 176 | 178 | 85,000 | 890 |
| 2003-12-19 | 173 | 178 | 173 | 177 | 179,000 | 885 |
| 2003-12-18 | 177 | 178 | 175 | 176 | 105,000 | 880 |
| 2003-12-17 | 179 | 181 | 177 | 178 | 112,000 | 890 |
| 2003-12-16 | 182 | 182 | 177 | 181 | 94,000 | 905 |
| 2003-12-15 | 182 | 185 | 179 | 182 | 111,000 | 910 |
| 2003-12-12 | 178 | 180 | 175 | 176 | 183,000 | 880 |
| 2003-12-11 | 184 | 186 | 176 | 178 | 143,000 | 890 |
| 2003-12-10 | 190 | 190 | 181 | 184 | 99,000 | 920 |
| 2003-12-09 | 189 | 192 | 183 | 186 | 167,000 | 930 |
| 2003-12-08 | 196 | 197 | 187 | 189 | 247,000 | 945 |
| 2003-12-05 | 188 | 193 | 186 | 192 | 254,000 | 960 |
| 2003-12-04 | 178 | 186 | 178 | 185 | 160,000 | 925 |
| 2003-12-03 | 181 | 181 | 175 | 180 | 154,000 | 900 |
| 2003-12-02 | 183 | 183 | 179 | 181 | 136,000 | 905 |
| 2003-12-01 | 182 | 184 | 176 | 184 | 216,000 | 920 |
| 2003-11-28 | 185 | 190 | 183 | 183 | 110,000 | 915 |
| 2003-11-27 | 187 | 187 | 184 | 185 | 86,000 | 925 |
| 2003-11-26 | 182 | 187 | 180 | 184 | 242,000 | 920 |
| 2003-11-25 | 187 | 187 | 182 | 184 | 106,000 | 920 |
| 2003-11-21 | 176 | 181 | 175 | 179 | 87,000 | 895 |
| 2003-11-20 | 173 | 179 | 171 | 177 | 134,000 | 885 |
| 2003-11-19 | 178 | 179 | 170 | 170 | 247,000 | 850 |
| 2003-11-18 | 179 | 180 | 173 | 178 | 282,000 | 890 |
| 2003-11-17 | 195 | 196 | 170 | 170 | 201,000 | 850 |
| 2003-11-14 | 209 | 210 | 202 | 207 | 116,000 | 1,035 |
| 2003-11-13 | 206 | 215 | 204 | 210 | 159,000 | 1,050 |
| 2003-11-12 | 203 | 215 | 200 | 201 | 181,000 | 1,005 |
| 2003-11-11 | 212 | 216 | 195 | 203 | 385,000 | 1,015 |
| 2003-11-10 | 231 | 231 | 222 | 222 | 56,000 | 1,110 |
| 2003-11-07 | 233 | 239 | 230 | 231 | 75,000 | 1,155 |
| 2003-11-06 | 241 | 241 | 234 | 239 | 76,000 | 1,195 |
| 2003-11-05 | 247 | 247 | 241 | 241 | 78,000 | 1,205 |
| 2003-11-04 | 256 | 256 | 245 | 248 | 138,000 | 1,240 |
| 2003-10-31 | 253 | 256 | 245 | 249 | 549,000 | 1,245 |
| 2003-10-30 | 231 | 246 | 226 | 243 | 487,000 | 1,215 |
| 2003-10-29 | 224 | 226 | 216 | 216 | 102,000 | 1,080 |
| 2003-10-28 | 220 | 227 | 219 | 223 | 150,000 | 1,115 |
| 2003-10-27 | 230 | 230 | 210 | 217 | 362,000 | 1,085 |
| 2003-10-24 | 249 | 249 | 235 | 237 | 182,000 | 1,185 |
| 2003-10-23 | 249 | 249 | 240 | 240 | 255,000 | 1,200 |
| 2003-10-22 | 236 | 262 | 236 | 259 | 575,000 | 1,295 |
| 2003-10-21 | 235 | 239 | 231 | 233 | 254,000 | 1,165 |
| 2003-10-20 | 235 | 235 | 229 | 231 | 221,000 | 1,155 |
| 2003-10-17 | 241 | 241 | 232 | 235 | 192,000 | 1,175 |
| 2003-10-16 | 247 | 247 | 242 | 242 | 157,000 | 1,210 |
| 2003-10-15 | 248 | 249 | 245 | 247 | 48,000 | 1,235 |
| 2003-10-14 | 248 | 252 | 245 | 247 | 349,000 | 1,235 |
| 2003-10-10 | 254 | 254 | 241 | 244 | 232,000 | 1,220 |
| 2003-10-09 | 259 | 260 | 253 | 254 | 79,000 | 1,270 |
| 2003-10-08 | 259 | 260 | 255 | 259 | 79,000 | 1,295 |
| 2003-10-07 | 261 | 261 | 256 | 257 | 70,000 | 1,285 |
| 2003-10-06 | 266 | 266 | 257 | 260 | 86,000 | 1,300 |
| 2003-10-03 | 264 | 264 | 259 | 264 | 95,000 | 1,320 |
| 2003-10-02 | 262 | 263 | 256 | 261 | 198,000 | 1,305 |
| 2003-10-01 | 261 | 264 | 261 | 262 | 62,000 | 1,310 |
| 2003-09-30 | 265 | 267 | 263 | 263 | 34,000 | 1,315 |
| 2003-09-29 | 262 | 269 | 261 | 265 | 61,000 | 1,325 |
| 2003-09-26 | 262 | 266 | 260 | 264 | 85,000 | 1,320 |
| 2003-09-25 | 264 | 267 | 261 | 262 | 118,000 | 1,310 |
| 2003-09-24 | 268 | 269 | 265 | 269 | 105,000 | 1,345 |
| 2003-09-22 | 268 | 269 | 265 | 269 | 64,000 | 1,345 |
| 2003-09-19 | 275 | 276 | 267 | 267 | 102,000 | 1,335 |
| 2003-09-18 | 267 | 272 | 266 | 272 | 89,000 | 1,360 |
| 2003-09-17 | 269 | 271 | 267 | 270 | 94,000 | 1,350 |
| 2003-09-16 | 266 | 272 | 266 | 271 | 119,000 | 1,355 |
| 2003-09-12 | 270 | 271 | 267 | 268 | 106,000 | 1,340 |
| 2003-09-11 | 274 | 274 | 269 | 270 | 115,000 | 1,350 |
| 2003-09-10 | 269 | 275 | 268 | 274 | 136,000 | 1,370 |
| 2003-09-09 | 274 | 274 | 268 | 269 | 119,000 | 1,345 |
| 2003-09-08 | 269 | 273 | 269 | 273 | 48,000 | 1,365 |
| 2003-09-05 | 278 | 278 | 266 | 268 | 87,000 | 1,340 |
| 2003-09-04 | 267 | 277 | 266 | 275 | 209,000 | 1,375 |
| 2003-09-03 | 270 | 273 | 265 | 266 | 132,000 | 1,330 |
| 2003-09-02 | 268 | 272 | 268 | 270 | 64,000 | 1,350 |
| 2003-09-01 | 276 | 276 | 266 | 272 | 102,000 | 1,360 |
| 2003-08-29 | 268 | 272 | 261 | 272 | 169,000 | 1,360 |
| 2003-08-28 | 272 | 273 | 266 | 267 | 46,000 | 1,335 |
| 2003-08-27 | 278 | 278 | 268 | 271 | 168,000 | 1,355 |
| 2003-08-26 | 268 | 275 | 267 | 270 | 95,000 | 1,350 |
| 2003-08-25 | 270 | 270 | 266 | 269 | 69,000 | 1,345 |
| 2003-08-22 | 279 | 285 | 274 | 274 | 99,000 | 1,370 |
| 2003-08-21 | 287 | 287 | 280 | 280 | 130,000 | 1,400 |
| 2003-08-20 | 280 | 291 | 279 | 288 | 184,000 | 1,440 |
| 2003-08-19 | 279 | 284 | 277 | 279 | 196,000 | 1,395 |
| 2003-08-18 | 270 | 274 | 270 | 271 | 77,000 | 1,355 |
| 2003-08-15 | 265 | 270 | 265 | 268 | 57,000 | 1,340 |
| 2003-08-14 | 262 | 268 | 262 | 265 | 102,000 | 1,325 |
| 2003-08-13 | 265 | 267 | 260 | 260 | 149,000 | 1,300 |
| 2003-08-12 | 269 | 270 | 264 | 264 | 102,000 | 1,320 |
| 2003-08-11 | 268 | 270 | 267 | 267 | 55,000 | 1,335 |
| 2003-08-08 | 260 | 267 | 260 | 266 | 226,000 | 1,330 |
| 2003-08-07 | 278 | 278 | 260 | 261 | 198,000 | 1,305 |
| 2003-08-06 | 275 | 280 | 274 | 279 | 105,000 | 1,395 |
| 2003-08-05 | 285 | 286 | 277 | 279 | 97,000 | 1,395 |
| 2003-08-04 | 286 | 290 | 283 | 283 | 99,000 | 1,415 |
| 2003-08-01 | 292 | 300 | 292 | 292 | 144,000 | 1,460 |
| 2003-07-31 | 294 | 298 | 287 | 295 | 165,000 | 1,475 |
| 2003-07-30 | 297 | 298 | 292 | 293 | 113,000 | 1,465 |
| 2003-07-29 | 288 | 296 | 284 | 295 | 205,000 | 1,475 |
| 2003-07-28 | 286 | 288 | 285 | 287 | 61,000 | 1,435 |
| 2003-07-25 | 288 | 288 | 281 | 282 | 110,000 | 1,410 |
| 2003-07-24 | 285 | 288 | 280 | 285 | 178,000 | 1,425 |
| 2003-07-23 | 275 | 284 | 275 | 282 | 174,000 | 1,410 |
| 2003-07-22 | 285 | 285 | 280 | 280 | 162,000 | 1,400 |
| 2003-07-18 | 275 | 289 | 275 | 281 | 464,000 | 1,405 |
| 2003-07-17 | 313 | 313 | 275 | 288 | 616,000 | 1,440 |
| 2003-07-16 | 318 | 324 | 309 | 309 | 763,000 | 1,545 |
| 2003-07-15 | 308 | 321 | 307 | 315 | 1,189,000 | 1,575 |
| 2003-07-14 | 305 | 313 | 303 | 308 | 440,000 | 1,540 |
| 2003-07-11 | 308 | 316 | 294 | 295 | 446,000 | 1,475 |
| 2003-07-10 | 300 | 312 | 299 | 310 | 941,000 | 1,550 |
| 2003-07-09 | 280 | 297 | 280 | 296 | 497,000 | 1,480 |
| 2003-07-08 | 284 | 285 | 280 | 282 | 193,000 | 1,410 |
| 2003-07-07 | 282 | 284 | 279 | 282 | 145,000 | 1,410 |
| 2003-07-04 | 278 | 284 | 277 | 282 | 126,000 | 1,410 |
| 2003-07-03 | 285 | 293 | 280 | 283 | 298,000 | 1,415 |
| 2003-07-02 | 296 | 296 | 285 | 287 | 310,000 | 1,435 |
| 2003-07-01 | 292 | 294 | 289 | 293 | 321,000 | 1,465 |
| 2003-06-30 | 298 | 305 | 297 | 299 | 254,000 | 1,495 |
| 2003-06-27 | 295 | 302 | 294 | 302 | 618,000 | 1,510 |
| 2003-06-26 | 291 | 298 | 286 | 289 | 414,000 | 1,445 |
| 2003-06-25 | 270 | 297 | 269 | 292 | 1,011,000 | 1,460 |
| 2003-06-24 | 270 | 276 | 267 | 270 | 623,000 | 1,350 |
| 2003-06-23 | 285 | 295 | 281 | 282 | 664,000 | 1,410 |
| 2003-06-20 | 290 | 296 | 278 | 285 | 1,290,000 | 1,425 |
| 2003-06-19 | 318 | 319 | 295 | 300 | 709,000 | 1,500 |
| 2003-06-18 | 300 | 316 | 281 | 312 | 1,777,000 | 1,560 |
| 2003-06-17 | 355 | 356 | 272 | 300 | 2,097,000 | 1,500 |
| 2003-06-16 | 343 | 358 | 340 | 352 | 1,616,000 | 1,760 |
| 2003-06-13 | 333 | 344 | 329 | 340 | 1,115,000 | 1,700 |
| 2003-06-12 | 348 | 352 | 336 | 338 | 826,000 | 1,690 |
| 2003-06-11 | 359 | 359 | 347 | 352 | 871,000 | 1,760 |
| 2003-06-10 | 360 | 360 | 353 | 356 | 1,161,000 | 1,780 |
| 2003-06-09 | 348 | 359 | 346 | 355 | 2,372,000 | 1,775 |
| 2003-06-06 | 338 | 346 | 335 | 343 | 815,000 | 1,715 |
| 2003-06-05 | 348 | 349 | 340 | 340 | 1,394,000 | 1,700 |
| 2003-06-04 | 348 | 349 | 333 | 335 | 1,673,000 | 1,675 |
| 2003-06-03 | 315 | 346 | 315 | 345 | 6,244,000 | 1,725 |
| 2003-06-02 | 310 | 317 | 310 | 313 | 495,000 | 1,565 |
| 2003-05-30 | 311 | 314 | 307 | 310 | 489,000 | 1,550 |
| 2003-05-29 | 315 | 321 | 313 | 314 | 604,000 | 1,570 |
| 2003-05-28 | 321 | 325 | 312 | 315 | 2,123,000 | 1,575 |
| 2003-05-27 | 293 | 319 | 287 | 316 | 3,043,000 | 1,580 |
| 2003-05-26 | 309 | 314 | 295 | 296 | 1,689,000 | 1,480 |
| 2003-05-23 | 318 | 322 | 309 | 311 | 1,566,000 | 1,555 |
| 2003-05-22 | 325 | 336 | 318 | 322 | 2,277,000 | 1,610 |
| 2003-05-21 | 311 | 332 | 301 | 329 | 3,979,000 | 1,645 |
| 2003-05-20 | 330 | 338 | 310 | 315 | 8,176,000 | 1,575 |
| 2003-05-19 | 289 | 323 | 287 | 320 | 8,273,000 | 1,600 |
| 2003-05-16 | 259 | 286 | 254 | 284 | 4,870,000 | 1,420 |
| 2003-05-15 | 267 | 268 | 252 | 255 | 763,000 | 1,275 |
| 2003-05-14 | 264 | 277 | 262 | 265 | 4,755,000 | 1,325 |
| 2003-05-13 | 240 | 261 | 237 | 259 | 2,020,000 | 1,295 |
| 2003-05-12 | 246 | 248 | 237 | 237 | 600,000 | 1,185 |
| 2003-05-09 | 231 | 244 | 231 | 244 | 572,000 | 1,220 |
| 2003-05-08 | 229 | 240 | 226 | 235 | 491,000 | 1,175 |
| 2003-05-07 | 237 | 237 | 228 | 231 | 533,000 | 1,155 |
| 2003-05-06 | 245 | 252 | 236 | 236 | 1,220,000 | 1,180 |
| 2003-05-02 | 216 | 242 | 215 | 241 | 1,394,000 | 1,205 |
| 2003-05-01 | 219 | 219 | 211 | 216 | 510,000 | 1,080 |
| 2003-04-30 | 216 | 229 | 213 | 217 | 494,000 | 1,085 |
| 2003-04-28 | 226 | 230 | 219 | 221 | 711,000 | 1,105 |
| 2003-04-25 | 243 | 243 | 235 | 236 | 461,000 | 1,180 |
| 2003-04-24 | 239 | 246 | 239 | 243 | 375,000 | 1,215 |
| 2003-04-23 | 255 | 255 | 240 | 244 | 552,000 | 1,220 |
| 2003-04-22 | 249 | 260 | 248 | 256 | 906,000 | 1,280 |
| 2003-04-21 | 244 | 253 | 235 | 247 | 958,000 | 1,235 |
| 2003-04-18 | 261 | 262 | 255 | 259 | 591,000 | 1,295 |
| 2003-04-17 | 251 | 268 | 251 | 260 | 980,000 | 1,300 |
| 2003-04-16 | 257 | 259 | 249 | 254 | 532,000 | 1,270 |
| 2003-04-15 | 251 | 258 | 250 | 256 | 560,000 | 1,280 |
| 2003-04-14 | 256 | 261 | 247 | 256 | 762,000 | 1,280 |
| 2003-04-11 | 272 | 276 | 256 | 261 | 3,180,000 | 1,305 |
| 2003-04-10 | 230 | 267 | 230 | 265 | 3,487,000 | 1,325 |
| 2003-04-09 | 232 | 237 | 227 | 235 | 1,145,000 | 1,175 |
| 2003-04-08 | 248 | 248 | 235 | 238 | 823,000 | 1,190 |
| 2003-04-07 | 253 | 255 | 231 | 250 | 1,250,000 | 1,250 |
| 2003-04-04 | 256 | 261 | 253 | 258 | 1,200,000 | 1,290 |
| 2003-04-03 | 245 | 274 | 241 | 251 | 3,244,000 | 1,255 |
| 2003-04-02 | 280 | 281 | 256 | 260 | 1,668,000 | 1,300 |
| 2003-04-01 | 273 | 286 | 273 | 274 | 892,000 | 1,370 |
| 2003-03-31 | 286 | 295 | 277 | 278 | 973,000 | 1,390 |
| 2003-03-28 | 287 | 297 | 280 | 285 | 2,066,000 | 1,425 |
| 2003-03-27 | 271 | 289 | 263 | 272 | 1,191,000 | 1,360 |
| 2003-03-26 | 292 | 292 | 270 | 275 | 1,174,000 | 1,375 |
| 2003-03-25 | 288 | 301 | 283 | 287 | 1,446,000 | 1,435 |
| 2003-03-24 | 288 | 297 | 280 | 293 | 1,621,000 | 1,465 |
| 2003-03-20 | 309 | 317 | 285 | 291 | 4,400,000 | 1,455 |
| 2003-03-19 | 298 | 315 | 289 | 315 | 2,688,000 | 1,575 |
| 2003-03-18 | 297 | 303 | 286 | 293 | 1,159,000 | 1,465 |
| 2003-03-17 | 291 | 295 | 279 | 282 | 643,000 | 1,410 |
| 2003-03-14 | 314 | 315 | 293 | 296 | 2,417,000 | 1,480 |
| 2003-03-13 | 290 | 308 | 288 | 306 | 3,355,000 | 1,530 |
| 2003-03-12 | 265 | 287 | 265 | 287 | 778,000 | 1,435 |
| 2003-03-11 | 265 | 275 | 263 | 266 | 765,000 | 1,330 |
| 2003-03-10 | 275 | 280 | 253 | 275 | 2,047,000 | 1,375 |
| 2003-03-07 | 282 | 284 | 272 | 279 | 1,178,000 | 1,395 |
| 2003-03-06 | 295 | 296 | 281 | 287 | 879,000 | 1,435 |
| 2003-03-05 | 273 | 295 | 271 | 290 | 1,357,000 | 1,450 |
| 2003-03-04 | 300 | 310 | 278 | 278 | 1,999,000 | 1,390 |
| 2003-03-03 | 296 | 309 | 292 | 302 | 3,704,000 | 1,510 |
| 2003-02-28 | 290 | 296 | 280 | 293 | 2,758,000 | 1,465 |
| 2003-02-27 | 277 | 291 | 272 | 290 | 4,062,000 | 1,450 |
| 2003-02-26 | 250 | 272 | 250 | 272 | 1,504,000 | 1,360 |
| 2003-02-25 | 245 | 263 | 243 | 250 | 834,000 | 1,250 |
| 2003-02-24 | 255 | 257 | 249 | 249 | 785,000 | 1,245 |
| 2003-02-21 | 253 | 262 | 253 | 258 | 864,000 | 1,290 |
| 2003-02-20 | 271 | 273 | 258 | 261 | 953,000 | 1,305 |
| 2003-02-19 | 270 | 278 | 267 | 273 | 1,314,000 | 1,365 |
| 2003-02-18 | 279 | 284 | 266 | 270 | 1,640,000 | 1,350 |
| 2003-02-17 | 268 | 286 | 266 | 274 | 3,661,000 | 1,370 |
| 2003-02-14 | 258 | 270 | 251 | 263 | 5,006,000 | 1,315 |
| 2003-02-13 | 225 | 264 | 225 | 263 | 5,032,000 | 1,315 |
| 2003-02-12 | 226 | 229 | 223 | 229 | 326,000 | 1,145 |
| 2003-02-10 | 230 | 230 | 223 | 223 | 210,000 | 1,115 |
| 2003-02-07 | 224 | 230 | 224 | 227 | 456,000 | 1,135 |
| 2003-02-06 | 224 | 224 | 220 | 222 | 302,000 | 1,110 |
| 2003-02-05 | 218 | 226 | 217 | 225 | 310,000 | 1,125 |
| 2003-02-04 | 223 | 230 | 221 | 224 | 404,000 | 1,120 |
| 2003-02-03 | 219 | 230 | 217 | 221 | 607,000 | 1,105 |
| 2003-01-31 | 202 | 222 | 202 | 220 | 1,134,000 | 1,100 |
| 2003-01-30 | 217 | 218 | 205 | 206 | 776,000 | 1,030 |
| 2003-01-29 | 220 | 224 | 210 | 220 | 959,000 | 1,100 |
| 2003-01-28 | 226 | 234 | 220 | 220 | 434,000 | 1,100 |
| 2003-01-27 | 238 | 238 | 230 | 233 | 432,000 | 1,165 |
| 2003-01-24 | 215 | 236 | 215 | 233 | 1,124,000 | 1,165 |
| 2003-01-23 | 230 | 231 | 217 | 220 | 1,276,000 | 1,100 |
| 2003-01-22 | 237 | 239 | 228 | 235 | 1,751,000 | 1,175 |
| 2003-01-21 | 229 | 243 | 228 | 242 | 4,733,000 | 1,210 |
| 2003-01-20 | 235 | 236 | 226 | 228 | 2,843,000 | 1,140 |
| 2003-01-17 | 223 | 245 | 220 | 231 | 8,490,000 | 1,155 |
| 2003-01-16 | 208 | 224 | 204 | 220 | 4,933,000 | 1,100 |
| 2003-01-15 | 224 | 227 | 208 | 210 | 4,710,000 | 1,050 |
| 2003-01-14 | 215 | 229 | 210 | 229 | 6,397,000 | 1,145 |
| 2003-01-10 | 205 | 214 | 202 | 209 | 5,010,000 | 1,045 |
| 2003-01-09 | 191 | 204 | 191 | 204 | 4,940,000 | 1,020 |
| 2003-01-08 | 175 | 195 | 171 | 188 | 1,475,000 | 940 |
| 2003-01-07 | 179 | 181 | 171 | 176 | 261,000 | 880 |
| 2003-01-06 | 177 | 181 | 177 | 181 | 116,000 | 905 |
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
