8091 ニチモウ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 324 | 324 | 317 | 318 | 167,000 | 1,590 |
| 2005-12-29 | 325 | 325 | 321 | 321 | 240,000 | 1,605 |
| 2005-12-28 | 318 | 324 | 317 | 321 | 588,000 | 1,605 |
| 2005-12-27 | 317 | 323 | 317 | 319 | 608,000 | 1,595 |
| 2005-12-26 | 317 | 321 | 316 | 316 | 309,000 | 1,580 |
| 2005-12-22 | 316 | 317 | 315 | 316 | 183,000 | 1,580 |
| 2005-12-21 | 317 | 317 | 314 | 315 | 191,000 | 1,575 |
| 2005-12-20 | 314 | 317 | 314 | 316 | 130,000 | 1,580 |
| 2005-12-19 | 314 | 315 | 312 | 313 | 239,000 | 1,565 |
| 2005-12-16 | 315 | 317 | 313 | 315 | 252,000 | 1,575 |
| 2005-12-15 | 320 | 320 | 315 | 315 | 208,000 | 1,575 |
| 2005-12-14 | 322 | 322 | 318 | 319 | 299,000 | 1,595 |
| 2005-12-13 | 318 | 319 | 316 | 318 | 300,000 | 1,590 |
| 2005-12-12 | 319 | 321 | 316 | 318 | 289,000 | 1,590 |
| 2005-12-09 | 316 | 318 | 314 | 317 | 397,000 | 1,585 |
| 2005-12-08 | 324 | 324 | 312 | 313 | 409,000 | 1,565 |
| 2005-12-07 | 320 | 331 | 319 | 326 | 722,000 | 1,630 |
| 2005-12-06 | 322 | 323 | 318 | 319 | 343,000 | 1,595 |
| 2005-12-05 | 323 | 323 | 319 | 321 | 275,000 | 1,605 |
| 2005-12-02 | 320 | 323 | 319 | 321 | 246,000 | 1,605 |
| 2005-12-01 | 317 | 318 | 315 | 318 | 132,000 | 1,590 |
| 2005-11-30 | 315 | 317 | 315 | 316 | 68,000 | 1,580 |
| 2005-11-29 | 313 | 315 | 311 | 315 | 133,000 | 1,575 |
| 2005-11-28 | 316 | 318 | 312 | 313 | 144,000 | 1,565 |
| 2005-11-25 | 315 | 316 | 314 | 315 | 110,000 | 1,575 |
| 2005-11-24 | 319 | 320 | 315 | 315 | 175,000 | 1,575 |
| 2005-11-22 | 316 | 318 | 310 | 318 | 227,000 | 1,590 |
| 2005-11-21 | 322 | 322 | 316 | 316 | 189,000 | 1,580 |
| 2005-11-18 | 323 | 323 | 318 | 321 | 101,000 | 1,605 |
| 2005-11-17 | 318 | 321 | 316 | 320 | 109,000 | 1,600 |
| 2005-11-16 | 318 | 319 | 315 | 316 | 179,000 | 1,580 |
| 2005-11-15 | 322 | 323 | 318 | 321 | 197,000 | 1,605 |
| 2005-11-14 | 318 | 322 | 318 | 319 | 162,000 | 1,595 |
| 2005-11-11 | 319 | 321 | 316 | 317 | 272,000 | 1,585 |
| 2005-11-10 | 324 | 324 | 319 | 322 | 156,000 | 1,610 |
| 2005-11-09 | 326 | 326 | 322 | 322 | 230,000 | 1,610 |
| 2005-11-08 | 331 | 332 | 317 | 325 | 715,000 | 1,625 |
| 2005-11-07 | 317 | 346 | 316 | 335 | 2,595,000 | 1,675 |
| 2005-11-04 | 317 | 322 | 317 | 319 | 294,000 | 1,595 |
| 2005-11-02 | 315 | 323 | 313 | 320 | 314,000 | 1,600 |
| 2005-11-01 | 317 | 317 | 311 | 312 | 162,000 | 1,560 |
| 2005-10-31 | 316 | 318 | 313 | 313 | 203,000 | 1,565 |
| 2005-10-28 | 313 | 314 | 311 | 314 | 101,000 | 1,570 |
| 2005-10-27 | 314 | 314 | 309 | 312 | 137,000 | 1,560 |
| 2005-10-26 | 312 | 312 | 308 | 312 | 180,000 | 1,560 |
| 2005-10-25 | 305 | 313 | 305 | 309 | 330,000 | 1,545 |
| 2005-10-24 | 303 | 310 | 301 | 305 | 297,000 | 1,525 |
| 2005-10-21 | 300 | 303 | 297 | 300 | 198,000 | 1,500 |
| 2005-10-20 | 302 | 304 | 301 | 301 | 147,000 | 1,505 |
| 2005-10-19 | 304 | 305 | 300 | 302 | 182,000 | 1,510 |
| 2005-10-18 | 307 | 307 | 305 | 305 | 114,000 | 1,525 |
| 2005-10-17 | 310 | 310 | 305 | 306 | 222,000 | 1,530 |
| 2005-10-14 | 310 | 310 | 303 | 306 | 184,000 | 1,530 |
| 2005-10-13 | 307 | 311 | 307 | 308 | 118,000 | 1,540 |
| 2005-10-12 | 309 | 312 | 306 | 306 | 155,000 | 1,530 |
| 2005-10-11 | 305 | 312 | 305 | 310 | 170,000 | 1,550 |
| 2005-10-07 | 304 | 310 | 303 | 307 | 226,000 | 1,535 |
| 2005-10-06 | 314 | 316 | 305 | 305 | 239,000 | 1,525 |
| 2005-10-05 | 317 | 317 | 314 | 316 | 138,000 | 1,580 |
| 2005-10-04 | 317 | 319 | 312 | 316 | 260,000 | 1,580 |
| 2005-10-03 | 317 | 320 | 311 | 318 | 329,000 | 1,590 |
| 2005-09-30 | 322 | 325 | 319 | 319 | 340,000 | 1,595 |
| 2005-09-29 | 320 | 322 | 318 | 321 | 208,000 | 1,605 |
| 2005-09-28 | 318 | 322 | 318 | 319 | 222,000 | 1,595 |
| 2005-09-27 | 323 | 323 | 318 | 319 | 169,000 | 1,595 |
| 2005-09-26 | 323 | 328 | 322 | 324 | 155,000 | 1,620 |
| 2005-09-22 | 318 | 322 | 318 | 321 | 202,000 | 1,605 |
| 2005-09-21 | 332 | 332 | 322 | 322 | 295,000 | 1,610 |
| 2005-09-20 | 324 | 332 | 324 | 327 | 396,000 | 1,635 |
| 2005-09-16 | 325 | 327 | 321 | 324 | 581,000 | 1,620 |
| 2005-09-15 | 332 | 336 | 325 | 327 | 1,200,000 | 1,635 |
| 2005-09-14 | 317 | 356 | 315 | 336 | 8,574,000 | 1,680 |
| 2005-09-13 | 309 | 320 | 309 | 320 | 558,000 | 1,600 |
| 2005-09-12 | 311 | 311 | 308 | 309 | 152,000 | 1,545 |
| 2005-09-09 | 309 | 314 | 307 | 311 | 346,000 | 1,555 |
| 2005-09-08 | 311 | 313 | 310 | 311 | 138,000 | 1,555 |
| 2005-09-07 | 314 | 315 | 309 | 310 | 199,000 | 1,550 |
| 2005-09-06 | 310 | 317 | 310 | 311 | 395,000 | 1,555 |
| 2005-09-05 | 313 | 313 | 309 | 310 | 120,000 | 1,550 |
| 2005-09-02 | 305 | 311 | 305 | 311 | 278,000 | 1,555 |
| 2005-09-01 | 307 | 308 | 305 | 305 | 141,000 | 1,525 |
| 2005-08-31 | 311 | 311 | 308 | 308 | 82,000 | 1,540 |
| 2005-08-30 | 312 | 312 | 309 | 309 | 152,000 | 1,545 |
| 2005-08-29 | 314 | 314 | 309 | 311 | 195,000 | 1,555 |
| 2005-08-26 | 312 | 313 | 309 | 311 | 177,000 | 1,555 |
| 2005-08-25 | 314 | 316 | 311 | 312 | 474,000 | 1,560 |
| 2005-08-24 | 303 | 316 | 302 | 315 | 806,000 | 1,575 |
| 2005-08-23 | 305 | 306 | 303 | 304 | 138,000 | 1,520 |
| 2005-08-22 | 307 | 307 | 302 | 305 | 120,000 | 1,525 |
| 2005-08-19 | 304 | 306 | 299 | 302 | 105,000 | 1,510 |
| 2005-08-18 | 307 | 307 | 302 | 303 | 72,000 | 1,515 |
| 2005-08-17 | 308 | 308 | 304 | 304 | 98,000 | 1,520 |
| 2005-08-16 | 309 | 310 | 305 | 308 | 84,000 | 1,540 |
| 2005-08-15 | 305 | 309 | 304 | 306 | 101,000 | 1,530 |
| 2005-08-12 | 303 | 305 | 299 | 304 | 192,000 | 1,520 |
| 2005-08-11 | 299 | 303 | 299 | 302 | 82,000 | 1,510 |
| 2005-08-10 | 299 | 305 | 296 | 300 | 159,000 | 1,500 |
| 2005-08-09 | 291 | 296 | 290 | 296 | 72,000 | 1,480 |
| 2005-08-08 | 277 | 291 | 277 | 291 | 260,000 | 1,455 |
| 2005-08-05 | 294 | 297 | 292 | 292 | 134,000 | 1,460 |
| 2005-08-04 | 303 | 303 | 295 | 298 | 234,000 | 1,490 |
| 2005-08-03 | 309 | 309 | 303 | 303 | 148,000 | 1,515 |
| 2005-08-02 | 307 | 311 | 305 | 305 | 175,000 | 1,525 |
| 2005-08-01 | 306 | 308 | 304 | 306 | 167,000 | 1,530 |
| 2005-07-29 | 310 | 310 | 299 | 303 | 298,000 | 1,515 |
| 2005-07-28 | 311 | 313 | 307 | 310 | 287,000 | 1,550 |
| 2005-07-27 | 303 | 320 | 303 | 315 | 993,000 | 1,575 |
| 2005-07-26 | 300 | 303 | 300 | 302 | 118,000 | 1,510 |
| 2005-07-25 | 305 | 305 | 300 | 300 | 98,000 | 1,500 |
| 2005-07-22 | 300 | 302 | 296 | 302 | 175,000 | 1,510 |
| 2005-07-21 | 300 | 302 | 298 | 298 | 134,000 | 1,490 |
| 2005-07-20 | 296 | 303 | 294 | 298 | 298,000 | 1,490 |
| 2005-07-19 | 296 | 296 | 293 | 294 | 40,000 | 1,470 |
| 2005-07-15 | 297 | 297 | 293 | 293 | 144,000 | 1,465 |
| 2005-07-14 | 299 | 299 | 296 | 297 | 50,000 | 1,485 |
| 2005-07-13 | 298 | 299 | 297 | 299 | 45,000 | 1,495 |
| 2005-07-12 | 301 | 301 | 296 | 297 | 83,000 | 1,485 |
| 2005-07-11 | 298 | 304 | 298 | 300 | 235,000 | 1,500 |
| 2005-07-08 | 295 | 300 | 294 | 297 | 166,000 | 1,485 |
| 2005-07-07 | 296 | 296 | 293 | 295 | 106,000 | 1,475 |
| 2005-07-06 | 296 | 297 | 292 | 294 | 76,000 | 1,470 |
| 2005-07-05 | 297 | 298 | 292 | 295 | 86,000 | 1,475 |
| 2005-07-04 | 296 | 300 | 295 | 299 | 182,000 | 1,495 |
| 2005-07-01 | 294 | 294 | 289 | 292 | 123,000 | 1,460 |
| 2005-06-30 | 295 | 295 | 292 | 293 | 35,000 | 1,465 |
| 2005-06-29 | 294 | 295 | 291 | 292 | 71,000 | 1,460 |
| 2005-06-28 | 290 | 291 | 289 | 291 | 51,000 | 1,455 |
| 2005-06-27 | 292 | 292 | 288 | 290 | 58,000 | 1,450 |
| 2005-06-24 | 296 | 296 | 290 | 292 | 192,000 | 1,460 |
| 2005-06-23 | 295 | 297 | 294 | 297 | 42,000 | 1,485 |
| 2005-06-22 | 296 | 297 | 289 | 295 | 69,000 | 1,475 |
| 2005-06-21 | 299 | 299 | 294 | 294 | 57,000 | 1,470 |
| 2005-06-20 | 300 | 300 | 294 | 296 | 102,000 | 1,480 |
| 2005-06-17 | 298 | 301 | 295 | 296 | 227,000 | 1,480 |
| 2005-06-16 | 298 | 309 | 296 | 298 | 700,000 | 1,490 |
| 2005-06-15 | 289 | 292 | 288 | 289 | 101,000 | 1,445 |
| 2005-06-14 | 290 | 290 | 287 | 287 | 82,000 | 1,435 |
| 2005-06-13 | 291 | 292 | 287 | 288 | 69,000 | 1,440 |
| 2005-06-10 | 289 | 289 | 286 | 288 | 90,000 | 1,440 |
| 2005-06-09 | 290 | 290 | 284 | 287 | 143,000 | 1,435 |
| 2005-06-08 | 293 | 294 | 289 | 293 | 90,000 | 1,465 |
| 2005-06-07 | 291 | 291 | 287 | 291 | 88,000 | 1,455 |
| 2005-06-06 | 285 | 291 | 284 | 290 | 91,000 | 1,450 |
| 2005-06-03 | 298 | 298 | 291 | 291 | 139,000 | 1,455 |
| 2005-06-02 | 295 | 303 | 294 | 296 | 193,000 | 1,480 |
| 2005-06-01 | 293 | 294 | 290 | 293 | 148,000 | 1,465 |
| 2005-05-31 | 286 | 292 | 282 | 290 | 167,000 | 1,450 |
| 2005-05-30 | 283 | 283 | 280 | 282 | 81,000 | 1,410 |
| 2005-05-27 | 280 | 281 | 278 | 279 | 108,000 | 1,395 |
| 2005-05-26 | 276 | 282 | 274 | 277 | 186,000 | 1,385 |
| 2005-05-25 | 294 | 294 | 275 | 280 | 285,000 | 1,400 |
| 2005-05-24 | 299 | 303 | 291 | 292 | 251,000 | 1,460 |
| 2005-05-23 | 302 | 302 | 297 | 300 | 114,000 | 1,500 |
| 2005-05-20 | 307 | 307 | 301 | 303 | 119,000 | 1,515 |
| 2005-05-19 | 298 | 307 | 298 | 304 | 248,000 | 1,520 |
| 2005-05-18 | 298 | 300 | 290 | 293 | 130,000 | 1,465 |
| 2005-05-17 | 303 | 307 | 286 | 291 | 427,000 | 1,455 |
| 2005-05-16 | 312 | 313 | 300 | 301 | 317,000 | 1,505 |
| 2005-05-13 | 317 | 321 | 317 | 317 | 112,000 | 1,585 |
| 2005-05-12 | 321 | 323 | 318 | 322 | 155,000 | 1,610 |
| 2005-05-11 | 323 | 324 | 318 | 320 | 261,000 | 1,600 |
| 2005-05-10 | 331 | 331 | 323 | 326 | 371,000 | 1,630 |
| 2005-05-09 | 326 | 335 | 321 | 330 | 758,000 | 1,650 |
| 2005-05-06 | 321 | 322 | 319 | 321 | 313,000 | 1,605 |
| 2005-05-02 | 317 | 322 | 315 | 321 | 494,000 | 1,605 |
| 2005-04-28 | 320 | 322 | 315 | 320 | 1,353,000 | 1,600 |
| 2005-04-27 | 315 | 332 | 311 | 322 | 7,651,000 | 1,610 |
| 2005-04-26 | 290 | 295 | 289 | 290 | 92,000 | 1,450 |
| 2005-04-25 | 297 | 297 | 289 | 289 | 120,000 | 1,445 |
| 2005-04-22 | 295 | 299 | 292 | 292 | 203,000 | 1,460 |
| 2005-04-21 | 289 | 290 | 255 | 288 | 454,000 | 1,440 |
| 2005-04-20 | 297 | 303 | 294 | 298 | 307,000 | 1,490 |
| 2005-04-19 | 286 | 293 | 286 | 292 | 151,000 | 1,460 |
| 2005-04-18 | 290 | 290 | 283 | 285 | 314,000 | 1,425 |
| 2005-04-15 | 302 | 303 | 299 | 300 | 170,000 | 1,500 |
| 2005-04-14 | 316 | 317 | 301 | 309 | 403,000 | 1,545 |
| 2005-04-13 | 318 | 322 | 316 | 316 | 131,000 | 1,580 |
| 2005-04-12 | 318 | 319 | 316 | 317 | 62,000 | 1,585 |
| 2005-04-11 | 320 | 320 | 316 | 317 | 114,000 | 1,585 |
| 2005-04-08 | 324 | 324 | 320 | 321 | 101,000 | 1,605 |
| 2005-04-07 | 324 | 324 | 318 | 322 | 161,000 | 1,610 |
| 2005-04-06 | 325 | 326 | 320 | 324 | 161,000 | 1,620 |
| 2005-04-05 | 323 | 325 | 319 | 323 | 131,000 | 1,615 |
| 2005-04-04 | 316 | 319 | 314 | 318 | 346,000 | 1,590 |
| 2005-04-01 | 321 | 324 | 318 | 321 | 213,000 | 1,605 |
| 2005-03-31 | 320 | 328 | 320 | 328 | 244,000 | 1,640 |
| 2005-03-30 | 329 | 331 | 316 | 319 | 272,000 | 1,595 |
| 2005-03-29 | 330 | 336 | 328 | 331 | 467,000 | 1,655 |
| 2005-03-28 | 337 | 340 | 335 | 335 | 388,000 | 1,675 |
| 2005-03-25 | 346 | 349 | 340 | 341 | 487,000 | 1,705 |
| 2005-03-24 | 352 | 356 | 348 | 349 | 415,000 | 1,745 |
| 2005-03-23 | 361 | 364 | 353 | 354 | 482,000 | 1,770 |
| 2005-03-22 | 362 | 366 | 358 | 362 | 702,000 | 1,810 |
| 2005-03-18 | 355 | 372 | 353 | 357 | 3,127,000 | 1,785 |
| 2005-03-17 | 351 | 355 | 350 | 352 | 517,000 | 1,760 |
| 2005-03-16 | 352 | 356 | 349 | 356 | 442,000 | 1,780 |
| 2005-03-15 | 354 | 357 | 349 | 351 | 457,000 | 1,755 |
| 2005-03-14 | 353 | 353 | 348 | 352 | 535,000 | 1,760 |
| 2005-03-11 | 350 | 356 | 344 | 348 | 546,000 | 1,740 |
| 2005-03-10 | 343 | 355 | 342 | 349 | 653,000 | 1,745 |
| 2005-03-09 | 350 | 352 | 342 | 343 | 531,000 | 1,715 |
| 2005-03-08 | 356 | 359 | 351 | 352 | 603,000 | 1,760 |
| 2005-03-07 | 367 | 367 | 356 | 357 | 1,213,000 | 1,785 |
| 2005-03-04 | 360 | 367 | 353 | 360 | 1,516,000 | 1,800 |
| 2005-03-03 | 350 | 367 | 349 | 357 | 4,376,000 | 1,785 |
| 2005-03-02 | 344 | 378 | 339 | 355 | 14,478,000 | 1,775 |
| 2005-03-01 | 346 | 349 | 339 | 341 | 1,080,000 | 1,705 |
| 2005-02-28 | 338 | 353 | 335 | 344 | 4,136,000 | 1,720 |
| 2005-02-25 | 370 | 375 | 333 | 338 | 17,758,000 | 1,690 |
| 2005-02-24 | 295 | 373 | 294 | 360 | 40,133,000 | 1,800 |
| 2005-02-23 | 294 | 296 | 291 | 293 | 128,000 | 1,465 |
| 2005-02-22 | 297 | 297 | 291 | 292 | 113,000 | 1,460 |
| 2005-02-21 | 297 | 298 | 295 | 296 | 118,000 | 1,480 |
| 2005-02-18 | 293 | 295 | 291 | 293 | 80,000 | 1,465 |
| 2005-02-17 | 293 | 295 | 292 | 293 | 109,000 | 1,465 |
| 2005-02-16 | 295 | 297 | 292 | 292 | 110,000 | 1,460 |
| 2005-02-15 | 299 | 300 | 295 | 297 | 189,000 | 1,485 |
| 2005-02-14 | 297 | 301 | 295 | 300 | 304,000 | 1,500 |
| 2005-02-10 | 296 | 298 | 294 | 295 | 143,000 | 1,475 |
| 2005-02-09 | 301 | 301 | 292 | 294 | 199,000 | 1,470 |
| 2005-02-08 | 295 | 300 | 295 | 300 | 172,000 | 1,500 |
| 2005-02-07 | 294 | 298 | 292 | 295 | 231,000 | 1,475 |
| 2005-02-04 | 295 | 295 | 292 | 294 | 120,000 | 1,470 |
| 2005-02-03 | 296 | 296 | 292 | 296 | 113,000 | 1,480 |
| 2005-02-02 | 294 | 296 | 292 | 296 | 129,000 | 1,480 |
| 2005-02-01 | 291 | 293 | 290 | 292 | 98,000 | 1,460 |
| 2005-01-31 | 292 | 295 | 291 | 293 | 210,000 | 1,465 |
| 2005-01-28 | 298 | 298 | 295 | 297 | 169,000 | 1,485 |
| 2005-01-27 | 297 | 299 | 295 | 299 | 109,000 | 1,495 |
| 2005-01-26 | 301 | 302 | 297 | 298 | 135,000 | 1,490 |
| 2005-01-25 | 297 | 300 | 295 | 300 | 164,000 | 1,500 |
| 2005-01-24 | 293 | 300 | 289 | 299 | 290,000 | 1,495 |
| 2005-01-21 | 286 | 293 | 286 | 292 | 162,000 | 1,460 |
| 2005-01-20 | 292 | 292 | 288 | 288 | 170,000 | 1,440 |
| 2005-01-19 | 296 | 297 | 291 | 294 | 201,000 | 1,470 |
| 2005-01-18 | 300 | 300 | 291 | 295 | 299,000 | 1,475 |
| 2005-01-17 | 298 | 301 | 297 | 298 | 197,000 | 1,490 |
| 2005-01-14 | 296 | 299 | 295 | 297 | 270,000 | 1,485 |
| 2005-01-13 | 305 | 313 | 296 | 298 | 641,000 | 1,490 |
| 2005-01-12 | 305 | 306 | 298 | 300 | 442,000 | 1,500 |
| 2005-01-11 | 304 | 319 | 300 | 304 | 1,041,000 | 1,520 |
| 2005-01-07 | 314 | 319 | 296 | 299 | 1,572,000 | 1,495 |
| 2005-01-06 | 287 | 311 | 284 | 309 | 1,733,000 | 1,545 |
| 2005-01-05 | 283 | 286 | 278 | 284 | 305,000 | 1,420 |
| 2005-01-04 | 279 | 283 | 276 | 282 | 227,000 | 1,410 |
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
