8091 ニチモウ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 169 | 169 | 168 | 168 | 17,000 | 840 |
| 2007-12-27 | 172 | 172 | 167 | 169 | 31,000 | 845 |
| 2007-12-26 | 167 | 169 | 167 | 167 | 12,000 | 835 |
| 2007-12-25 | 175 | 175 | 164 | 166 | 42,000 | 830 |
| 2007-12-21 | 167 | 169 | 163 | 169 | 75,000 | 845 |
| 2007-12-20 | 170 | 170 | 165 | 166 | 94,000 | 830 |
| 2007-12-19 | 169 | 170 | 168 | 168 | 28,000 | 840 |
| 2007-12-18 | 166 | 170 | 166 | 170 | 44,000 | 850 |
| 2007-12-17 | 175 | 175 | 172 | 172 | 44,000 | 860 |
| 2007-12-14 | 178 | 181 | 175 | 175 | 58,000 | 875 |
| 2007-12-13 | 176 | 179 | 176 | 178 | 52,000 | 890 |
| 2007-12-12 | 178 | 180 | 175 | 180 | 50,000 | 900 |
| 2007-12-11 | 179 | 181 | 179 | 180 | 33,000 | 900 |
| 2007-12-10 | 180 | 181 | 177 | 180 | 29,000 | 900 |
| 2007-12-07 | 185 | 185 | 180 | 180 | 87,000 | 900 |
| 2007-12-06 | 182 | 182 | 177 | 177 | 22,000 | 885 |
| 2007-12-05 | 177 | 180 | 176 | 180 | 39,000 | 900 |
| 2007-12-04 | 179 | 182 | 178 | 178 | 50,000 | 890 |
| 2007-12-03 | 175 | 183 | 175 | 181 | 101,000 | 905 |
| 2007-11-30 | 169 | 178 | 169 | 177 | 109,000 | 885 |
| 2007-11-29 | 167 | 170 | 167 | 169 | 102,000 | 845 |
| 2007-11-28 | 160 | 165 | 160 | 165 | 88,000 | 825 |
| 2007-11-27 | 159 | 161 | 156 | 160 | 60,000 | 800 |
| 2007-11-26 | 161 | 161 | 156 | 158 | 87,000 | 790 |
| 2007-11-22 | 157 | 163 | 157 | 160 | 121,000 | 800 |
| 2007-11-21 | 160 | 162 | 158 | 161 | 236,000 | 805 |
| 2007-11-20 | 150 | 164 | 150 | 163 | 792,000 | 815 |
| 2007-11-19 | 181 | 182 | 145 | 151 | 1,095,000 | 755 |
| 2007-11-16 | 184 | 184 | 179 | 182 | 274,000 | 910 |
| 2007-11-15 | 183 | 186 | 183 | 184 | 26,000 | 920 |
| 2007-11-14 | 186 | 186 | 183 | 185 | 36,000 | 925 |
| 2007-11-13 | 180 | 183 | 180 | 181 | 55,000 | 905 |
| 2007-11-12 | 187 | 187 | 183 | 185 | 57,000 | 925 |
| 2007-11-09 | 188 | 189 | 186 | 187 | 38,000 | 935 |
| 2007-11-08 | 185 | 189 | 185 | 185 | 125,000 | 925 |
| 2007-11-07 | 198 | 200 | 195 | 195 | 29,000 | 975 |
| 2007-11-06 | 199 | 200 | 196 | 199 | 21,000 | 995 |
| 2007-11-05 | 201 | 202 | 198 | 200 | 27,000 | 1,000 |
| 2007-11-02 | 205 | 205 | 202 | 205 | 75,000 | 1,025 |
| 2007-11-01 | 205 | 205 | 204 | 204 | 26,000 | 1,020 |
| 2007-10-31 | 202 | 202 | 200 | 202 | 16,000 | 1,010 |
| 2007-10-30 | 199 | 200 | 198 | 198 | 34,000 | 990 |
| 2007-10-29 | 198 | 199 | 196 | 199 | 19,000 | 995 |
| 2007-10-26 | 197 | 197 | 195 | 195 | 21,000 | 975 |
| 2007-10-25 | 198 | 199 | 196 | 199 | 46,000 | 995 |
| 2007-10-24 | 198 | 198 | 196 | 196 | 25,000 | 980 |
| 2007-10-23 | 200 | 200 | 195 | 196 | 38,000 | 980 |
| 2007-10-22 | 194 | 195 | 193 | 195 | 34,000 | 975 |
| 2007-10-19 | 199 | 200 | 197 | 199 | 28,000 | 995 |
| 2007-10-18 | 200 | 202 | 198 | 201 | 17,000 | 1,005 |
| 2007-10-17 | 202 | 203 | 198 | 199 | 55,000 | 995 |
| 2007-10-16 | 208 | 208 | 201 | 202 | 50,000 | 1,010 |
| 2007-10-15 | 209 | 209 | 206 | 208 | 28,000 | 1,040 |
| 2007-10-12 | 209 | 210 | 206 | 206 | 29,000 | 1,030 |
| 2007-10-11 | 209 | 211 | 208 | 210 | 56,000 | 1,050 |
| 2007-10-10 | 213 | 214 | 211 | 211 | 52,000 | 1,055 |
| 2007-10-09 | 207 | 212 | 207 | 210 | 104,000 | 1,050 |
| 2007-10-05 | 203 | 210 | 203 | 209 | 126,000 | 1,045 |
| 2007-10-04 | 205 | 206 | 203 | 204 | 262,000 | 1,020 |
| 2007-10-03 | 206 | 206 | 205 | 206 | 70,000 | 1,030 |
| 2007-10-02 | 203 | 206 | 202 | 206 | 114,000 | 1,030 |
| 2007-10-01 | 201 | 203 | 200 | 202 | 20,000 | 1,010 |
| 2007-09-28 | 200 | 200 | 198 | 200 | 45,000 | 1,000 |
| 2007-09-27 | 193 | 199 | 193 | 199 | 49,000 | 995 |
| 2007-09-26 | 196 | 196 | 190 | 192 | 44,000 | 960 |
| 2007-09-25 | 196 | 196 | 191 | 192 | 18,000 | 960 |
| 2007-09-21 | 194 | 194 | 192 | 193 | 22,000 | 965 |
| 2007-09-20 | 199 | 199 | 192 | 193 | 51,000 | 965 |
| 2007-09-19 | 190 | 193 | 189 | 192 | 43,000 | 960 |
| 2007-09-18 | 196 | 196 | 187 | 187 | 46,000 | 935 |
| 2007-09-14 | 191 | 195 | 191 | 194 | 84,000 | 970 |
| 2007-09-13 | 196 | 200 | 193 | 194 | 38,000 | 970 |
| 2007-09-12 | 196 | 199 | 192 | 193 | 63,000 | 965 |
| 2007-09-11 | 196 | 198 | 193 | 196 | 53,000 | 980 |
| 2007-09-10 | 201 | 202 | 195 | 198 | 42,000 | 990 |
| 2007-09-07 | 204 | 205 | 201 | 201 | 38,000 | 1,005 |
| 2007-09-06 | 201 | 207 | 201 | 204 | 47,000 | 1,020 |
| 2007-09-05 | 204 | 205 | 200 | 200 | 43,000 | 1,000 |
| 2007-09-04 | 205 | 208 | 202 | 204 | 75,000 | 1,020 |
| 2007-09-03 | 205 | 206 | 203 | 206 | 43,000 | 1,030 |
| 2007-08-31 | 205 | 206 | 202 | 206 | 42,000 | 1,030 |
| 2007-08-30 | 202 | 205 | 202 | 204 | 14,000 | 1,020 |
| 2007-08-29 | 201 | 202 | 198 | 201 | 54,000 | 1,005 |
| 2007-08-28 | 204 | 206 | 204 | 205 | 40,000 | 1,025 |
| 2007-08-27 | 206 | 209 | 206 | 208 | 76,000 | 1,040 |
| 2007-08-24 | 204 | 206 | 203 | 203 | 59,000 | 1,015 |
| 2007-08-23 | 201 | 204 | 201 | 203 | 48,000 | 1,015 |
| 2007-08-22 | 199 | 200 | 199 | 199 | 46,000 | 995 |
| 2007-08-21 | 201 | 203 | 196 | 200 | 116,000 | 1,000 |
| 2007-08-20 | 210 | 211 | 198 | 198 | 133,000 | 990 |
| 2007-08-17 | 211 | 212 | 204 | 204 | 185,000 | 1,020 |
| 2007-08-16 | 209 | 211 | 202 | 209 | 166,000 | 1,045 |
| 2007-08-15 | 212 | 217 | 207 | 207 | 236,000 | 1,035 |
| 2007-08-14 | 223 | 223 | 221 | 222 | 49,000 | 1,110 |
| 2007-08-13 | 222 | 225 | 219 | 222 | 104,000 | 1,110 |
| 2007-08-10 | 225 | 226 | 215 | 219 | 198,000 | 1,095 |
| 2007-08-09 | 226 | 230 | 222 | 226 | 241,000 | 1,130 |
| 2007-08-08 | 226 | 235 | 226 | 230 | 109,000 | 1,150 |
| 2007-08-07 | 239 | 239 | 229 | 229 | 89,000 | 1,145 |
| 2007-08-06 | 231 | 236 | 231 | 236 | 67,000 | 1,180 |
| 2007-08-03 | 234 | 236 | 234 | 235 | 51,000 | 1,175 |
| 2007-08-02 | 236 | 238 | 231 | 234 | 100,000 | 1,170 |
| 2007-08-01 | 237 | 239 | 231 | 233 | 100,000 | 1,165 |
| 2007-07-31 | 245 | 245 | 235 | 236 | 142,000 | 1,180 |
| 2007-07-30 | 229 | 235 | 229 | 235 | 72,000 | 1,175 |
| 2007-07-27 | 232 | 244 | 228 | 234 | 203,000 | 1,170 |
| 2007-07-26 | 242 | 243 | 235 | 237 | 153,000 | 1,185 |
| 2007-07-25 | 247 | 247 | 242 | 244 | 76,000 | 1,220 |
| 2007-07-24 | 243 | 246 | 242 | 246 | 53,000 | 1,230 |
| 2007-07-23 | 245 | 251 | 245 | 245 | 100,000 | 1,225 |
| 2007-07-20 | 254 | 254 | 249 | 250 | 94,000 | 1,250 |
| 2007-07-19 | 244 | 252 | 244 | 249 | 126,000 | 1,245 |
| 2007-07-18 | 255 | 255 | 248 | 249 | 109,000 | 1,245 |
| 2007-07-17 | 253 | 254 | 250 | 252 | 135,000 | 1,260 |
| 2007-07-13 | 259 | 259 | 254 | 257 | 139,000 | 1,285 |
| 2007-07-12 | 265 | 265 | 253 | 256 | 565,000 | 1,280 |
| 2007-07-11 | 250 | 265 | 249 | 260 | 1,176,000 | 1,300 |
| 2007-07-10 | 249 | 250 | 247 | 249 | 145,000 | 1,245 |
| 2007-07-09 | 249 | 250 | 247 | 250 | 102,000 | 1,250 |
| 2007-07-06 | 247 | 251 | 246 | 250 | 244,000 | 1,250 |
| 2007-07-05 | 254 | 256 | 246 | 246 | 912,000 | 1,230 |
| 2007-07-04 | 238 | 258 | 238 | 256 | 2,504,000 | 1,280 |
| 2007-07-03 | 236 | 237 | 234 | 234 | 36,000 | 1,170 |
| 2007-07-02 | 235 | 236 | 229 | 233 | 106,000 | 1,165 |
| 2007-06-29 | 235 | 235 | 231 | 231 | 89,000 | 1,155 |
| 2007-06-28 | 228 | 243 | 228 | 234 | 333,000 | 1,170 |
| 2007-06-27 | 228 | 230 | 228 | 228 | 63,000 | 1,140 |
| 2007-06-26 | 231 | 231 | 228 | 230 | 43,000 | 1,150 |
| 2007-06-25 | 233 | 234 | 229 | 229 | 101,000 | 1,145 |
| 2007-06-22 | 237 | 237 | 233 | 233 | 39,000 | 1,165 |
| 2007-06-21 | 232 | 238 | 231 | 236 | 70,000 | 1,180 |
| 2007-06-20 | 235 | 238 | 234 | 234 | 47,000 | 1,170 |
| 2007-06-19 | 231 | 237 | 231 | 234 | 77,000 | 1,170 |
| 2007-06-18 | 235 | 235 | 231 | 234 | 48,000 | 1,170 |
| 2007-06-15 | 231 | 232 | 227 | 232 | 57,000 | 1,160 |
| 2007-06-14 | 230 | 233 | 230 | 231 | 26,000 | 1,155 |
| 2007-06-13 | 228 | 233 | 228 | 230 | 62,000 | 1,150 |
| 2007-06-12 | 238 | 238 | 229 | 230 | 98,000 | 1,150 |
| 2007-06-11 | 240 | 241 | 237 | 238 | 106,000 | 1,190 |
| 2007-06-08 | 241 | 242 | 237 | 237 | 204,000 | 1,185 |
| 2007-06-07 | 236 | 238 | 235 | 236 | 43,000 | 1,180 |
| 2007-06-06 | 235 | 238 | 234 | 236 | 103,000 | 1,180 |
| 2007-06-05 | 232 | 237 | 232 | 236 | 127,000 | 1,180 |
| 2007-06-04 | 229 | 231 | 227 | 231 | 81,000 | 1,155 |
| 2007-06-01 | 225 | 226 | 223 | 225 | 74,000 | 1,125 |
| 2007-05-31 | 223 | 225 | 223 | 223 | 33,000 | 1,115 |
| 2007-05-30 | 221 | 225 | 221 | 223 | 47,000 | 1,115 |
| 2007-05-29 | 223 | 224 | 222 | 224 | 22,000 | 1,120 |
| 2007-05-28 | 223 | 223 | 222 | 222 | 17,000 | 1,110 |
| 2007-05-25 | 225 | 225 | 221 | 222 | 33,000 | 1,110 |
| 2007-05-24 | 227 | 227 | 223 | 224 | 31,000 | 1,120 |
| 2007-05-23 | 230 | 230 | 227 | 228 | 31,000 | 1,140 |
| 2007-05-22 | 221 | 227 | 221 | 227 | 76,000 | 1,135 |
| 2007-05-21 | 224 | 225 | 220 | 224 | 82,000 | 1,120 |
| 2007-05-18 | 220 | 221 | 215 | 217 | 143,000 | 1,085 |
| 2007-05-17 | 224 | 225 | 220 | 221 | 56,000 | 1,105 |
| 2007-05-16 | 225 | 225 | 218 | 220 | 137,000 | 1,100 |
| 2007-05-15 | 232 | 232 | 225 | 225 | 107,000 | 1,125 |
| 2007-05-14 | 230 | 232 | 230 | 231 | 39,000 | 1,155 |
| 2007-05-11 | 235 | 235 | 230 | 230 | 63,000 | 1,150 |
| 2007-05-10 | 234 | 235 | 232 | 233 | 66,000 | 1,165 |
| 2007-05-09 | 234 | 234 | 230 | 233 | 112,000 | 1,165 |
| 2007-05-08 | 235 | 235 | 234 | 235 | 71,000 | 1,175 |
| 2007-05-07 | 230 | 235 | 230 | 234 | 90,000 | 1,170 |
| 2007-05-02 | 227 | 228 | 225 | 228 | 43,000 | 1,140 |
| 2007-05-01 | 227 | 228 | 225 | 226 | 66,000 | 1,130 |
| 2007-04-27 | 230 | 231 | 227 | 228 | 43,000 | 1,140 |
| 2007-04-26 | 228 | 230 | 226 | 228 | 88,000 | 1,140 |
| 2007-04-25 | 230 | 230 | 227 | 227 | 54,000 | 1,135 |
| 2007-04-24 | 228 | 228 | 225 | 228 | 85,000 | 1,140 |
| 2007-04-23 | 233 | 234 | 228 | 228 | 82,000 | 1,140 |
| 2007-04-20 | 235 | 238 | 231 | 232 | 344,000 | 1,160 |
| 2007-04-19 | 238 | 238 | 230 | 232 | 176,000 | 1,160 |
| 2007-04-18 | 237 | 239 | 235 | 239 | 60,000 | 1,195 |
| 2007-04-17 | 237 | 244 | 235 | 238 | 577,000 | 1,190 |
| 2007-04-16 | 237 | 239 | 234 | 235 | 255,000 | 1,175 |
| 2007-04-13 | 245 | 245 | 237 | 237 | 218,000 | 1,185 |
| 2007-04-12 | 243 | 245 | 243 | 244 | 180,000 | 1,220 |
| 2007-04-11 | 248 | 248 | 243 | 245 | 428,000 | 1,225 |
| 2007-04-10 | 248 | 252 | 243 | 248 | 1,180,000 | 1,240 |
| 2007-04-09 | 255 | 265 | 250 | 250 | 6,482,000 | 1,250 |
| 2007-04-06 | 224 | 245 | 224 | 245 | 1,031,000 | 1,225 |
| 2007-04-05 | 224 | 224 | 222 | 223 | 52,000 | 1,115 |
| 2007-04-04 | 224 | 227 | 222 | 225 | 111,000 | 1,125 |
| 2007-04-03 | 224 | 225 | 223 | 224 | 56,000 | 1,120 |
| 2007-04-02 | 227 | 229 | 225 | 225 | 116,000 | 1,125 |
| 2007-03-30 | 230 | 230 | 227 | 227 | 30,000 | 1,135 |
| 2007-03-29 | 225 | 228 | 225 | 226 | 37,000 | 1,130 |
| 2007-03-28 | 231 | 231 | 227 | 230 | 47,000 | 1,150 |
| 2007-03-27 | 234 | 234 | 231 | 231 | 42,000 | 1,155 |
| 2007-03-26 | 236 | 238 | 236 | 238 | 84,000 | 1,190 |
| 2007-03-23 | 238 | 238 | 235 | 236 | 59,000 | 1,180 |
| 2007-03-22 | 236 | 237 | 234 | 236 | 109,000 | 1,180 |
| 2007-03-20 | 235 | 235 | 232 | 232 | 44,000 | 1,160 |
| 2007-03-19 | 230 | 232 | 230 | 231 | 51,000 | 1,155 |
| 2007-03-16 | 233 | 233 | 230 | 230 | 108,000 | 1,150 |
| 2007-03-15 | 233 | 235 | 231 | 233 | 165,000 | 1,165 |
| 2007-03-14 | 235 | 235 | 232 | 232 | 81,000 | 1,160 |
| 2007-03-13 | 240 | 241 | 237 | 237 | 102,000 | 1,185 |
| 2007-03-12 | 240 | 240 | 238 | 240 | 39,000 | 1,200 |
| 2007-03-09 | 238 | 241 | 238 | 238 | 74,000 | 1,190 |
| 2007-03-08 | 235 | 240 | 234 | 240 | 95,000 | 1,200 |
| 2007-03-07 | 238 | 238 | 234 | 235 | 123,000 | 1,175 |
| 2007-03-06 | 230 | 235 | 230 | 233 | 98,000 | 1,165 |
| 2007-03-05 | 239 | 240 | 229 | 233 | 148,000 | 1,165 |
| 2007-03-02 | 240 | 244 | 237 | 240 | 73,000 | 1,200 |
| 2007-03-01 | 245 | 247 | 240 | 241 | 105,000 | 1,205 |
| 2007-02-28 | 239 | 247 | 235 | 243 | 225,000 | 1,215 |
| 2007-02-27 | 255 | 258 | 253 | 253 | 160,000 | 1,265 |
| 2007-02-26 | 251 | 257 | 250 | 254 | 144,000 | 1,270 |
| 2007-02-23 | 250 | 250 | 247 | 249 | 83,000 | 1,245 |
| 2007-02-22 | 247 | 250 | 246 | 249 | 124,000 | 1,245 |
| 2007-02-21 | 248 | 249 | 247 | 248 | 32,000 | 1,240 |
| 2007-02-20 | 252 | 252 | 248 | 251 | 71,000 | 1,255 |
| 2007-02-19 | 251 | 253 | 250 | 252 | 43,000 | 1,260 |
| 2007-02-16 | 250 | 254 | 249 | 251 | 76,000 | 1,255 |
| 2007-02-15 | 257 | 257 | 249 | 250 | 78,000 | 1,250 |
| 2007-02-14 | 250 | 250 | 247 | 247 | 42,000 | 1,235 |
| 2007-02-13 | 246 | 249 | 246 | 248 | 81,000 | 1,240 |
| 2007-02-09 | 250 | 251 | 249 | 251 | 48,000 | 1,255 |
| 2007-02-08 | 256 | 256 | 248 | 249 | 80,000 | 1,245 |
| 2007-02-07 | 259 | 259 | 254 | 254 | 100,000 | 1,270 |
| 2007-02-06 | 250 | 258 | 250 | 255 | 165,000 | 1,275 |
| 2007-02-05 | 250 | 251 | 248 | 248 | 87,000 | 1,240 |
| 2007-02-02 | 246 | 250 | 246 | 248 | 103,000 | 1,240 |
| 2007-02-01 | 247 | 247 | 245 | 246 | 72,000 | 1,230 |
| 2007-01-31 | 245 | 245 | 242 | 244 | 44,000 | 1,220 |
| 2007-01-30 | 242 | 245 | 241 | 243 | 48,000 | 1,215 |
| 2007-01-29 | 242 | 244 | 241 | 241 | 45,000 | 1,205 |
| 2007-01-26 | 242 | 242 | 240 | 241 | 41,000 | 1,205 |
| 2007-01-25 | 248 | 248 | 243 | 243 | 80,000 | 1,215 |
| 2007-01-24 | 248 | 249 | 245 | 247 | 65,000 | 1,235 |
| 2007-01-23 | 248 | 249 | 246 | 249 | 52,000 | 1,245 |
| 2007-01-22 | 250 | 250 | 247 | 248 | 60,000 | 1,240 |
| 2007-01-19 | 245 | 250 | 243 | 247 | 153,000 | 1,235 |
| 2007-01-18 | 244 | 245 | 242 | 245 | 53,000 | 1,225 |
| 2007-01-17 | 242 | 242 | 240 | 242 | 43,000 | 1,210 |
| 2007-01-16 | 241 | 242 | 241 | 242 | 41,000 | 1,210 |
| 2007-01-15 | 240 | 243 | 240 | 241 | 90,000 | 1,205 |
| 2007-01-12 | 238 | 239 | 236 | 239 | 37,000 | 1,195 |
| 2007-01-11 | 235 | 239 | 235 | 236 | 72,000 | 1,180 |
| 2007-01-10 | 239 | 240 | 235 | 235 | 111,000 | 1,175 |
| 2007-01-09 | 227 | 239 | 227 | 237 | 111,000 | 1,185 |
| 2007-01-05 | 233 | 233 | 228 | 230 | 60,000 | 1,150 |
| 2007-01-04 | 235 | 235 | 233 | 233 | 25,000 | 1,165 |
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
