8091 ニチモウ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 235 | 236 | 233 | 234 | 38,000 | 1,170 |
| 2006-12-28 | 234 | 236 | 233 | 236 | 61,000 | 1,180 |
| 2006-12-27 | 230 | 231 | 228 | 231 | 108,000 | 1,155 |
| 2006-12-26 | 223 | 226 | 221 | 226 | 132,000 | 1,130 |
| 2006-12-25 | 230 | 230 | 222 | 224 | 186,000 | 1,120 |
| 2006-12-22 | 227 | 230 | 226 | 227 | 106,000 | 1,135 |
| 2006-12-21 | 235 | 236 | 229 | 230 | 150,000 | 1,150 |
| 2006-12-20 | 233 | 238 | 230 | 234 | 291,000 | 1,170 |
| 2006-12-19 | 242 | 242 | 235 | 235 | 109,000 | 1,175 |
| 2006-12-18 | 242 | 246 | 240 | 242 | 189,000 | 1,210 |
| 2006-12-15 | 247 | 248 | 244 | 245 | 60,000 | 1,225 |
| 2006-12-14 | 248 | 249 | 244 | 248 | 113,000 | 1,240 |
| 2006-12-13 | 246 | 251 | 245 | 251 | 89,000 | 1,255 |
| 2006-12-12 | 251 | 252 | 244 | 248 | 226,000 | 1,240 |
| 2006-12-11 | 245 | 250 | 243 | 250 | 201,000 | 1,250 |
| 2006-12-08 | 243 | 244 | 239 | 243 | 169,000 | 1,215 |
| 2006-12-07 | 238 | 243 | 237 | 238 | 359,000 | 1,190 |
| 2006-12-06 | 238 | 238 | 235 | 236 | 119,000 | 1,180 |
| 2006-12-05 | 240 | 240 | 238 | 238 | 52,000 | 1,190 |
| 2006-12-04 | 240 | 243 | 235 | 240 | 155,000 | 1,200 |
| 2006-12-01 | 241 | 244 | 240 | 241 | 45,000 | 1,205 |
| 2006-11-30 | 244 | 247 | 240 | 245 | 182,000 | 1,225 |
| 2006-11-29 | 237 | 244 | 235 | 243 | 176,000 | 1,215 |
| 2006-11-28 | 230 | 234 | 227 | 233 | 281,000 | 1,165 |
| 2006-11-27 | 227 | 231 | 224 | 230 | 172,000 | 1,150 |
| 2006-11-24 | 222 | 225 | 218 | 223 | 193,000 | 1,115 |
| 2006-11-22 | 220 | 230 | 215 | 225 | 505,000 | 1,125 |
| 2006-11-21 | 230 | 230 | 219 | 221 | 440,000 | 1,105 |
| 2006-11-20 | 240 | 261 | 232 | 232 | 1,499,000 | 1,160 |
| 2006-11-17 | 244 | 251 | 235 | 245 | 607,000 | 1,225 |
| 2006-11-16 | 245 | 253 | 243 | 244 | 420,000 | 1,220 |
| 2006-11-15 | 250 | 257 | 244 | 245 | 924,000 | 1,225 |
| 2006-11-14 | 251 | 255 | 247 | 254 | 325,000 | 1,270 |
| 2006-11-13 | 254 | 256 | 238 | 246 | 692,000 | 1,230 |
| 2006-11-10 | 260 | 267 | 257 | 259 | 788,000 | 1,295 |
| 2006-11-09 | 271 | 279 | 271 | 275 | 404,000 | 1,375 |
| 2006-11-08 | 278 | 285 | 272 | 272 | 732,000 | 1,360 |
| 2006-11-07 | 275 | 292 | 275 | 283 | 1,223,000 | 1,415 |
| 2006-11-06 | 275 | 275 | 272 | 274 | 154,000 | 1,370 |
| 2006-11-02 | 280 | 281 | 276 | 277 | 166,000 | 1,385 |
| 2006-11-01 | 273 | 282 | 270 | 277 | 544,000 | 1,385 |
| 2006-10-31 | 270 | 280 | 269 | 273 | 341,000 | 1,365 |
| 2006-10-30 | 271 | 274 | 266 | 270 | 230,000 | 1,350 |
| 2006-10-27 | 275 | 276 | 273 | 274 | 218,000 | 1,370 |
| 2006-10-26 | 281 | 281 | 272 | 273 | 558,000 | 1,365 |
| 2006-10-25 | 283 | 283 | 276 | 281 | 129,000 | 1,405 |
| 2006-10-24 | 283 | 286 | 276 | 278 | 98,000 | 1,390 |
| 2006-10-23 | 280 | 288 | 278 | 282 | 329,000 | 1,410 |
| 2006-10-20 | 287 | 287 | 280 | 281 | 111,000 | 1,405 |
| 2006-10-19 | 284 | 289 | 280 | 283 | 437,000 | 1,415 |
| 2006-10-18 | 280 | 281 | 276 | 278 | 223,000 | 1,390 |
| 2006-10-17 | 283 | 299 | 281 | 281 | 1,398,000 | 1,405 |
| 2006-10-16 | 273 | 282 | 273 | 282 | 214,000 | 1,410 |
| 2006-10-13 | 269 | 277 | 268 | 277 | 329,000 | 1,385 |
| 2006-10-12 | 272 | 275 | 264 | 270 | 408,000 | 1,350 |
| 2006-10-11 | 281 | 286 | 273 | 273 | 913,000 | 1,365 |
| 2006-10-10 | 281 | 292 | 278 | 283 | 1,462,000 | 1,415 |
| 2006-10-06 | 290 | 290 | 275 | 286 | 1,563,000 | 1,430 |
| 2006-10-05 | 292 | 309 | 282 | 287 | 9,858,000 | 1,435 |
| 2006-10-04 | 259 | 290 | 257 | 287 | 11,441,000 | 1,435 |
| 2006-10-03 | 257 | 260 | 256 | 256 | 127,000 | 1,280 |
| 2006-10-02 | 258 | 259 | 254 | 257 | 80,000 | 1,285 |
| 2006-09-29 | 255 | 257 | 252 | 256 | 101,000 | 1,280 |
| 2006-09-28 | 252 | 254 | 251 | 252 | 71,000 | 1,260 |
| 2006-09-27 | 248 | 250 | 247 | 250 | 48,000 | 1,250 |
| 2006-09-26 | 253 | 253 | 247 | 248 | 50,000 | 1,240 |
| 2006-09-25 | 252 | 252 | 249 | 251 | 60,000 | 1,255 |
| 2006-09-22 | 248 | 252 | 248 | 249 | 70,000 | 1,245 |
| 2006-09-21 | 250 | 250 | 246 | 248 | 39,000 | 1,240 |
| 2006-09-20 | 251 | 251 | 247 | 247 | 42,000 | 1,235 |
| 2006-09-19 | 255 | 255 | 250 | 251 | 47,000 | 1,255 |
| 2006-09-15 | 253 | 253 | 248 | 251 | 37,000 | 1,255 |
| 2006-09-14 | 250 | 255 | 248 | 251 | 93,000 | 1,255 |
| 2006-09-13 | 263 | 263 | 251 | 252 | 66,000 | 1,260 |
| 2006-09-12 | 267 | 267 | 257 | 258 | 68,000 | 1,290 |
| 2006-09-11 | 265 | 270 | 260 | 267 | 121,000 | 1,335 |
| 2006-09-08 | 257 | 265 | 256 | 263 | 92,000 | 1,315 |
| 2006-09-07 | 262 | 262 | 260 | 261 | 38,000 | 1,305 |
| 2006-09-06 | 262 | 265 | 262 | 263 | 80,000 | 1,315 |
| 2006-09-05 | 266 | 266 | 263 | 265 | 46,000 | 1,325 |
| 2006-09-04 | 267 | 267 | 261 | 266 | 66,000 | 1,330 |
| 2006-09-01 | 265 | 265 | 262 | 264 | 22,000 | 1,320 |
| 2006-08-31 | 264 | 265 | 260 | 262 | 78,000 | 1,310 |
| 2006-08-30 | 264 | 264 | 258 | 261 | 72,000 | 1,305 |
| 2006-08-29 | 268 | 268 | 263 | 264 | 37,000 | 1,320 |
| 2006-08-28 | 271 | 272 | 264 | 264 | 93,000 | 1,320 |
| 2006-08-25 | 272 | 273 | 268 | 269 | 127,000 | 1,345 |
| 2006-08-24 | 269 | 270 | 265 | 268 | 68,000 | 1,340 |
| 2006-08-23 | 270 | 274 | 268 | 269 | 104,000 | 1,345 |
| 2006-08-22 | 268 | 270 | 268 | 270 | 41,000 | 1,350 |
| 2006-08-21 | 270 | 270 | 266 | 269 | 189,000 | 1,345 |
| 2006-08-18 | 257 | 261 | 257 | 261 | 47,000 | 1,305 |
| 2006-08-17 | 260 | 262 | 256 | 257 | 100,000 | 1,285 |
| 2006-08-16 | 253 | 257 | 252 | 257 | 81,000 | 1,285 |
| 2006-08-15 | 249 | 251 | 248 | 250 | 59,000 | 1,250 |
| 2006-08-14 | 245 | 248 | 243 | 247 | 35,000 | 1,235 |
| 2006-08-11 | 248 | 248 | 246 | 246 | 35,000 | 1,230 |
| 2006-08-10 | 249 | 249 | 246 | 248 | 47,000 | 1,240 |
| 2006-08-09 | 247 | 249 | 242 | 249 | 38,000 | 1,245 |
| 2006-08-08 | 241 | 249 | 241 | 249 | 63,000 | 1,245 |
| 2006-08-07 | 250 | 250 | 244 | 244 | 80,000 | 1,220 |
| 2006-08-04 | 254 | 254 | 251 | 252 | 46,000 | 1,260 |
| 2006-08-03 | 248 | 255 | 246 | 252 | 110,000 | 1,260 |
| 2006-08-02 | 246 | 247 | 243 | 246 | 44,000 | 1,230 |
| 2006-08-01 | 245 | 245 | 244 | 244 | 31,000 | 1,220 |
| 2006-07-31 | 244 | 248 | 243 | 245 | 76,000 | 1,225 |
| 2006-07-28 | 241 | 243 | 238 | 242 | 66,000 | 1,210 |
| 2006-07-27 | 238 | 241 | 234 | 241 | 60,000 | 1,205 |
| 2006-07-26 | 244 | 251 | 238 | 239 | 54,000 | 1,195 |
| 2006-07-25 | 254 | 254 | 240 | 242 | 67,000 | 1,210 |
| 2006-07-24 | 240 | 243 | 237 | 243 | 49,000 | 1,215 |
| 2006-07-21 | 249 | 253 | 243 | 243 | 61,000 | 1,215 |
| 2006-07-20 | 244 | 254 | 239 | 250 | 112,000 | 1,250 |
| 2006-07-19 | 234 | 239 | 233 | 235 | 100,000 | 1,175 |
| 2006-07-18 | 248 | 248 | 230 | 234 | 100,000 | 1,170 |
| 2006-07-14 | 255 | 258 | 251 | 252 | 78,000 | 1,260 |
| 2006-07-13 | 257 | 263 | 256 | 263 | 51,000 | 1,315 |
| 2006-07-12 | 262 | 264 | 255 | 261 | 103,000 | 1,305 |
| 2006-07-11 | 272 | 272 | 263 | 263 | 36,000 | 1,315 |
| 2006-07-10 | 262 | 270 | 256 | 268 | 135,000 | 1,340 |
| 2006-07-07 | 277 | 279 | 266 | 267 | 114,000 | 1,335 |
| 2006-07-06 | 271 | 275 | 267 | 275 | 99,000 | 1,375 |
| 2006-07-05 | 273 | 278 | 270 | 274 | 86,000 | 1,370 |
| 2006-07-04 | 271 | 276 | 270 | 273 | 170,000 | 1,365 |
| 2006-07-03 | 266 | 280 | 260 | 276 | 283,000 | 1,380 |
| 2006-06-30 | 261 | 264 | 259 | 262 | 57,000 | 1,310 |
| 2006-06-29 | 261 | 263 | 260 | 260 | 70,000 | 1,300 |
| 2006-06-28 | 261 | 262 | 258 | 259 | 85,000 | 1,295 |
| 2006-06-27 | 263 | 263 | 259 | 262 | 112,000 | 1,310 |
| 2006-06-26 | 250 | 257 | 250 | 255 | 125,000 | 1,275 |
| 2006-06-23 | 246 | 249 | 245 | 248 | 53,000 | 1,240 |
| 2006-06-22 | 243 | 247 | 241 | 247 | 110,000 | 1,235 |
| 2006-06-21 | 246 | 246 | 240 | 243 | 51,000 | 1,215 |
| 2006-06-20 | 249 | 249 | 242 | 243 | 89,000 | 1,215 |
| 2006-06-19 | 244 | 246 | 242 | 245 | 62,000 | 1,225 |
| 2006-06-16 | 241 | 243 | 236 | 241 | 148,000 | 1,205 |
| 2006-06-15 | 239 | 240 | 231 | 234 | 112,000 | 1,170 |
| 2006-06-14 | 226 | 234 | 226 | 232 | 182,000 | 1,160 |
| 2006-06-13 | 231 | 234 | 228 | 230 | 121,000 | 1,150 |
| 2006-06-12 | 224 | 233 | 220 | 227 | 258,000 | 1,135 |
| 2006-06-09 | 225 | 232 | 222 | 223 | 155,000 | 1,115 |
| 2006-06-08 | 235 | 236 | 216 | 228 | 263,000 | 1,140 |
| 2006-06-07 | 246 | 249 | 239 | 240 | 84,000 | 1,200 |
| 2006-06-06 | 245 | 247 | 241 | 245 | 128,000 | 1,225 |
| 2006-06-05 | 262 | 265 | 247 | 250 | 103,000 | 1,250 |
| 2006-06-02 | 251 | 259 | 240 | 254 | 195,000 | 1,270 |
| 2006-06-01 | 269 | 269 | 255 | 259 | 115,000 | 1,295 |
| 2006-05-31 | 266 | 268 | 260 | 262 | 151,000 | 1,310 |
| 2006-05-30 | 280 | 280 | 271 | 273 | 68,000 | 1,365 |
| 2006-05-29 | 285 | 285 | 272 | 280 | 103,000 | 1,400 |
| 2006-05-26 | 283 | 285 | 276 | 282 | 85,000 | 1,410 |
| 2006-05-25 | 290 | 290 | 284 | 286 | 61,000 | 1,430 |
| 2006-05-24 | 282 | 284 | 281 | 282 | 28,000 | 1,410 |
| 2006-05-23 | 282 | 287 | 281 | 282 | 75,000 | 1,410 |
| 2006-05-22 | 287 | 292 | 285 | 290 | 84,000 | 1,450 |
| 2006-05-19 | 278 | 281 | 275 | 277 | 41,000 | 1,385 |
| 2006-05-18 | 275 | 280 | 274 | 275 | 64,000 | 1,375 |
| 2006-05-17 | 278 | 280 | 271 | 277 | 111,000 | 1,385 |
| 2006-05-16 | 285 | 285 | 277 | 277 | 91,000 | 1,385 |
| 2006-05-15 | 285 | 285 | 279 | 284 | 83,000 | 1,420 |
| 2006-05-12 | 287 | 290 | 282 | 285 | 75,000 | 1,425 |
| 2006-05-11 | 292 | 293 | 288 | 288 | 76,000 | 1,440 |
| 2006-05-10 | 294 | 295 | 293 | 293 | 35,000 | 1,465 |
| 2006-05-09 | 294 | 297 | 293 | 294 | 76,000 | 1,470 |
| 2006-05-08 | 292 | 293 | 291 | 292 | 46,000 | 1,460 |
| 2006-05-02 | 288 | 290 | 287 | 289 | 54,000 | 1,445 |
| 2006-05-01 | 290 | 291 | 286 | 289 | 71,000 | 1,445 |
| 2006-04-28 | 291 | 291 | 288 | 290 | 81,000 | 1,450 |
| 2006-04-27 | 290 | 291 | 289 | 289 | 53,000 | 1,445 |
| 2006-04-26 | 290 | 292 | 287 | 288 | 42,000 | 1,440 |
| 2006-04-25 | 287 | 293 | 286 | 290 | 58,000 | 1,450 |
| 2006-04-24 | 294 | 294 | 286 | 287 | 72,000 | 1,435 |
| 2006-04-21 | 296 | 296 | 294 | 294 | 47,000 | 1,470 |
| 2006-04-20 | 296 | 296 | 292 | 294 | 84,000 | 1,470 |
| 2006-04-19 | 298 | 301 | 294 | 296 | 98,000 | 1,480 |
| 2006-04-18 | 290 | 298 | 288 | 297 | 110,000 | 1,485 |
| 2006-04-17 | 303 | 303 | 292 | 292 | 69,000 | 1,460 |
| 2006-04-14 | 306 | 306 | 302 | 302 | 42,000 | 1,510 |
| 2006-04-13 | 305 | 306 | 303 | 304 | 54,000 | 1,520 |
| 2006-04-12 | 305 | 308 | 305 | 305 | 83,000 | 1,525 |
| 2006-04-11 | 306 | 307 | 305 | 305 | 83,000 | 1,525 |
| 2006-04-10 | 305 | 305 | 303 | 305 | 70,000 | 1,525 |
| 2006-04-07 | 306 | 306 | 303 | 305 | 52,000 | 1,525 |
| 2006-04-06 | 303 | 306 | 303 | 305 | 60,000 | 1,525 |
| 2006-04-05 | 308 | 309 | 303 | 304 | 152,000 | 1,520 |
| 2006-04-04 | 307 | 311 | 306 | 311 | 145,000 | 1,555 |
| 2006-04-03 | 306 | 306 | 303 | 305 | 99,000 | 1,525 |
| 2006-03-31 | 305 | 306 | 302 | 303 | 65,000 | 1,515 |
| 2006-03-30 | 305 | 307 | 304 | 304 | 100,000 | 1,520 |
| 2006-03-29 | 303 | 304 | 302 | 303 | 63,000 | 1,515 |
| 2006-03-28 | 307 | 307 | 301 | 304 | 99,000 | 1,520 |
| 2006-03-27 | 306 | 309 | 306 | 309 | 112,000 | 1,545 |
| 2006-03-24 | 312 | 312 | 305 | 308 | 166,000 | 1,540 |
| 2006-03-23 | 307 | 311 | 306 | 311 | 150,000 | 1,555 |
| 2006-03-22 | 307 | 308 | 303 | 307 | 158,000 | 1,535 |
| 2006-03-20 | 305 | 306 | 303 | 306 | 101,000 | 1,530 |
| 2006-03-17 | 299 | 309 | 296 | 301 | 238,000 | 1,505 |
| 2006-03-16 | 303 | 304 | 295 | 298 | 194,000 | 1,490 |
| 2006-03-15 | 302 | 304 | 300 | 302 | 103,000 | 1,510 |
| 2006-03-14 | 308 | 308 | 298 | 301 | 170,000 | 1,505 |
| 2006-03-13 | 308 | 308 | 300 | 300 | 153,000 | 1,500 |
| 2006-03-10 | 297 | 300 | 294 | 298 | 154,000 | 1,490 |
| 2006-03-09 | 292 | 296 | 291 | 292 | 96,000 | 1,460 |
| 2006-03-08 | 293 | 293 | 289 | 290 | 121,000 | 1,450 |
| 2006-03-07 | 296 | 297 | 293 | 294 | 57,000 | 1,470 |
| 2006-03-06 | 288 | 299 | 288 | 295 | 126,000 | 1,475 |
| 2006-03-03 | 294 | 295 | 290 | 290 | 103,000 | 1,450 |
| 2006-03-02 | 302 | 303 | 292 | 292 | 128,000 | 1,460 |
| 2006-03-01 | 304 | 305 | 300 | 302 | 144,000 | 1,510 |
| 2006-02-28 | 310 | 310 | 303 | 304 | 208,000 | 1,520 |
| 2006-02-27 | 311 | 311 | 302 | 302 | 173,000 | 1,510 |
| 2006-02-24 | 303 | 303 | 297 | 301 | 78,000 | 1,505 |
| 2006-02-23 | 289 | 306 | 289 | 303 | 178,000 | 1,515 |
| 2006-02-22 | 282 | 295 | 282 | 292 | 217,000 | 1,460 |
| 2006-02-21 | 276 | 285 | 265 | 272 | 520,000 | 1,360 |
| 2006-02-20 | 298 | 299 | 280 | 281 | 301,000 | 1,405 |
| 2006-02-17 | 309 | 312 | 297 | 297 | 168,000 | 1,485 |
| 2006-02-16 | 305 | 307 | 301 | 304 | 105,000 | 1,520 |
| 2006-02-15 | 312 | 312 | 305 | 305 | 145,000 | 1,525 |
| 2006-02-14 | 305 | 308 | 295 | 307 | 366,000 | 1,535 |
| 2006-02-13 | 314 | 314 | 303 | 305 | 390,000 | 1,525 |
| 2006-02-10 | 324 | 325 | 318 | 319 | 166,000 | 1,595 |
| 2006-02-09 | 330 | 330 | 323 | 323 | 97,000 | 1,615 |
| 2006-02-08 | 332 | 333 | 326 | 326 | 140,000 | 1,630 |
| 2006-02-07 | 333 | 335 | 331 | 332 | 133,000 | 1,660 |
| 2006-02-06 | 327 | 331 | 327 | 331 | 130,000 | 1,655 |
| 2006-02-03 | 325 | 327 | 320 | 326 | 108,000 | 1,630 |
| 2006-02-02 | 324 | 328 | 323 | 325 | 73,000 | 1,625 |
| 2006-02-01 | 328 | 328 | 321 | 323 | 162,000 | 1,615 |
| 2006-01-31 | 330 | 332 | 325 | 327 | 96,000 | 1,635 |
| 2006-01-30 | 334 | 337 | 326 | 327 | 220,000 | 1,635 |
| 2006-01-27 | 329 | 331 | 325 | 326 | 71,000 | 1,630 |
| 2006-01-26 | 323 | 332 | 323 | 326 | 132,000 | 1,630 |
| 2006-01-25 | 321 | 325 | 321 | 322 | 148,000 | 1,610 |
| 2006-01-24 | 318 | 323 | 313 | 321 | 119,000 | 1,605 |
| 2006-01-23 | 310 | 316 | 305 | 309 | 220,000 | 1,545 |
| 2006-01-20 | 321 | 323 | 314 | 315 | 274,000 | 1,575 |
| 2006-01-19 | 302 | 320 | 302 | 318 | 234,000 | 1,590 |
| 2006-01-18 | 318 | 320 | 297 | 310 | 635,000 | 1,550 |
| 2006-01-17 | 336 | 338 | 320 | 320 | 309,000 | 1,600 |
| 2006-01-16 | 336 | 342 | 335 | 336 | 166,000 | 1,680 |
| 2006-01-13 | 342 | 343 | 330 | 337 | 403,000 | 1,685 |
| 2006-01-12 | 339 | 343 | 338 | 341 | 556,000 | 1,705 |
| 2006-01-11 | 333 | 337 | 330 | 337 | 242,000 | 1,685 |
| 2006-01-10 | 338 | 339 | 331 | 335 | 405,000 | 1,675 |
| 2006-01-06 | 331 | 335 | 328 | 333 | 582,000 | 1,665 |
| 2006-01-05 | 320 | 335 | 320 | 335 | 619,000 | 1,675 |
| 2006-01-04 | 321 | 321 | 318 | 319 | 118,000 | 1,595 |
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
