8091 ニチモウ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 126 | 128 | 125 | 128 | 48,000 | 640 |
| 2008-12-29 | 128 | 128 | 125 | 127 | 38,000 | 635 |
| 2008-12-26 | 127 | 127 | 125 | 127 | 31,000 | 635 |
| 2008-12-25 | 131 | 131 | 126 | 127 | 31,000 | 635 |
| 2008-12-24 | 126 | 129 | 124 | 129 | 119,000 | 645 |
| 2008-12-22 | 127 | 133 | 127 | 131 | 186,000 | 655 |
| 2008-12-19 | 127 | 129 | 122 | 122 | 143,000 | 610 |
| 2008-12-18 | 132 | 132 | 129 | 129 | 99,000 | 645 |
| 2008-12-17 | 137 | 139 | 126 | 133 | 382,000 | 665 |
| 2008-12-16 | 123 | 138 | 122 | 133 | 786,000 | 665 |
| 2008-12-15 | 117 | 122 | 116 | 118 | 107,000 | 590 |
| 2008-12-12 | 119 | 121 | 116 | 116 | 135,000 | 580 |
| 2008-12-11 | 117 | 118 | 114 | 117 | 58,000 | 585 |
| 2008-12-10 | 115 | 116 | 114 | 116 | 27,000 | 580 |
| 2008-12-09 | 116 | 117 | 115 | 115 | 29,000 | 575 |
| 2008-12-08 | 116 | 116 | 114 | 115 | 30,000 | 575 |
| 2008-12-05 | 117 | 117 | 114 | 114 | 73,000 | 570 |
| 2008-12-04 | 114 | 114 | 110 | 112 | 56,000 | 560 |
| 2008-12-03 | 115 | 116 | 110 | 113 | 51,000 | 565 |
| 2008-12-02 | 114 | 117 | 111 | 115 | 35,000 | 575 |
| 2008-12-01 | 117 | 117 | 116 | 117 | 35,000 | 585 |
| 2008-11-28 | 114 | 116 | 113 | 115 | 43,000 | 575 |
| 2008-11-27 | 114 | 116 | 113 | 115 | 22,000 | 575 |
| 2008-11-26 | 113 | 115 | 111 | 112 | 52,000 | 560 |
| 2008-11-25 | 118 | 118 | 111 | 113 | 52,000 | 565 |
| 2008-11-21 | 105 | 112 | 101 | 109 | 110,000 | 545 |
| 2008-11-20 | 120 | 120 | 110 | 111 | 95,000 | 555 |
| 2008-11-19 | 120 | 123 | 120 | 121 | 41,000 | 605 |
| 2008-11-18 | 123 | 123 | 119 | 122 | 36,000 | 610 |
| 2008-11-17 | 122 | 123 | 120 | 122 | 28,000 | 610 |
| 2008-11-14 | 121 | 123 | 120 | 120 | 26,000 | 600 |
| 2008-11-13 | 122 | 122 | 119 | 119 | 37,000 | 595 |
| 2008-11-12 | 125 | 129 | 125 | 125 | 40,000 | 625 |
| 2008-11-11 | 126 | 128 | 125 | 128 | 39,000 | 640 |
| 2008-11-10 | 127 | 127 | 124 | 124 | 45,000 | 620 |
| 2008-11-07 | 122 | 125 | 121 | 122 | 148,000 | 610 |
| 2008-11-06 | 127 | 127 | 123 | 123 | 52,000 | 615 |
| 2008-11-05 | 128 | 128 | 127 | 128 | 83,000 | 640 |
| 2008-11-04 | 125 | 129 | 125 | 128 | 48,000 | 640 |
| 2008-10-31 | 130 | 130 | 123 | 125 | 79,000 | 625 |
| 2008-10-30 | 121 | 126 | 120 | 125 | 102,000 | 625 |
| 2008-10-29 | 125 | 126 | 118 | 119 | 161,000 | 595 |
| 2008-10-28 | 109 | 115 | 101 | 115 | 187,000 | 575 |
| 2008-10-27 | 123 | 124 | 110 | 114 | 210,000 | 570 |
| 2008-10-24 | 135 | 142 | 125 | 125 | 544,000 | 625 |
| 2008-10-23 | 122 | 128 | 121 | 128 | 187,000 | 640 |
| 2008-10-22 | 129 | 134 | 129 | 132 | 115,000 | 660 |
| 2008-10-21 | 126 | 135 | 126 | 131 | 234,000 | 655 |
| 2008-10-20 | 120 | 122 | 117 | 121 | 92,000 | 605 |
| 2008-10-17 | 116 | 117 | 111 | 115 | 88,000 | 575 |
| 2008-10-16 | 105 | 112 | 101 | 108 | 215,000 | 540 |
| 2008-10-15 | 109 | 114 | 108 | 114 | 96,000 | 570 |
| 2008-10-14 | 105 | 115 | 105 | 113 | 124,000 | 565 |
| 2008-10-10 | 93 | 97 | 90 | 95 | 138,000 | 475 |
| 2008-10-09 | 91 | 100 | 91 | 96 | 169,000 | 480 |
| 2008-10-08 | 100 | 100 | 93 | 96 | 282,000 | 480 |
| 2008-10-07 | 97 | 101 | 92 | 98 | 327,000 | 490 |
| 2008-10-06 | 124 | 124 | 99 | 101 | 370,000 | 505 |
| 2008-10-03 | 125 | 128 | 124 | 125 | 126,000 | 625 |
| 2008-10-02 | 132 | 133 | 129 | 130 | 193,000 | 650 |
| 2008-10-01 | 140 | 140 | 136 | 137 | 90,000 | 685 |
| 2008-09-30 | 138 | 139 | 135 | 137 | 130,000 | 685 |
| 2008-09-29 | 146 | 148 | 142 | 144 | 29,000 | 720 |
| 2008-09-26 | 149 | 150 | 144 | 145 | 67,000 | 725 |
| 2008-09-25 | 151 | 151 | 149 | 151 | 32,000 | 755 |
| 2008-09-24 | 144 | 149 | 143 | 149 | 46,000 | 745 |
| 2008-09-22 | 148 | 149 | 145 | 148 | 79,000 | 740 |
| 2008-09-19 | 145 | 148 | 142 | 145 | 156,000 | 725 |
| 2008-09-18 | 136 | 142 | 136 | 140 | 127,000 | 700 |
| 2008-09-17 | 152 | 152 | 134 | 143 | 223,000 | 715 |
| 2008-09-16 | 138 | 158 | 134 | 142 | 342,000 | 710 |
| 2008-09-12 | 156 | 157 | 154 | 156 | 73,000 | 780 |
| 2008-09-11 | 159 | 160 | 158 | 158 | 31,000 | 790 |
| 2008-09-10 | 160 | 160 | 158 | 158 | 45,000 | 790 |
| 2008-09-09 | 162 | 163 | 160 | 161 | 35,000 | 805 |
| 2008-09-08 | 157 | 164 | 157 | 164 | 60,000 | 820 |
| 2008-09-05 | 159 | 160 | 154 | 154 | 137,000 | 770 |
| 2008-09-04 | 161 | 164 | 160 | 164 | 87,000 | 820 |
| 2008-09-03 | 168 | 168 | 162 | 162 | 104,000 | 810 |
| 2008-09-02 | 169 | 171 | 167 | 169 | 79,000 | 845 |
| 2008-09-01 | 176 | 176 | 172 | 172 | 30,000 | 860 |
| 2008-08-29 | 174 | 175 | 171 | 174 | 60,000 | 870 |
| 2008-08-28 | 174 | 174 | 172 | 172 | 20,000 | 860 |
| 2008-08-27 | 171 | 175 | 168 | 175 | 93,000 | 875 |
| 2008-08-26 | 169 | 171 | 167 | 171 | 35,000 | 855 |
| 2008-08-25 | 170 | 170 | 168 | 169 | 30,000 | 845 |
| 2008-08-22 | 168 | 169 | 167 | 168 | 85,000 | 840 |
| 2008-08-21 | 173 | 173 | 169 | 170 | 51,000 | 850 |
| 2008-08-20 | 171 | 174 | 170 | 173 | 57,000 | 865 |
| 2008-08-19 | 175 | 175 | 172 | 172 | 65,000 | 860 |
| 2008-08-18 | 177 | 177 | 175 | 176 | 34,000 | 880 |
| 2008-08-15 | 173 | 175 | 172 | 174 | 84,000 | 870 |
| 2008-08-14 | 177 | 177 | 173 | 173 | 99,000 | 865 |
| 2008-08-13 | 177 | 178 | 175 | 176 | 79,000 | 880 |
| 2008-08-12 | 185 | 185 | 179 | 179 | 86,000 | 895 |
| 2008-08-11 | 186 | 186 | 181 | 183 | 138,000 | 915 |
| 2008-08-08 | 182 | 189 | 180 | 185 | 345,000 | 925 |
| 2008-08-07 | 180 | 184 | 178 | 183 | 230,000 | 915 |
| 2008-08-06 | 177 | 182 | 177 | 179 | 198,000 | 895 |
| 2008-08-05 | 182 | 183 | 175 | 175 | 314,000 | 875 |
| 2008-08-04 | 188 | 190 | 178 | 180 | 303,000 | 900 |
| 2008-08-01 | 187 | 192 | 185 | 187 | 509,000 | 935 |
| 2008-07-31 | 192 | 194 | 184 | 193 | 2,150,000 | 965 |
| 2008-07-30 | 186 | 203 | 186 | 198 | 7,754,000 | 990 |
| 2008-07-29 | 169 | 184 | 169 | 181 | 760,000 | 905 |
| 2008-07-28 | 170 | 173 | 170 | 171 | 63,000 | 855 |
| 2008-07-25 | 175 | 175 | 172 | 174 | 83,000 | 870 |
| 2008-07-24 | 174 | 176 | 174 | 175 | 81,000 | 875 |
| 2008-07-23 | 170 | 173 | 170 | 173 | 145,000 | 865 |
| 2008-07-22 | 169 | 170 | 164 | 168 | 72,000 | 840 |
| 2008-07-18 | 170 | 172 | 164 | 164 | 119,000 | 820 |
| 2008-07-17 | 170 | 171 | 166 | 169 | 156,000 | 845 |
| 2008-07-16 | 179 | 179 | 166 | 169 | 670,000 | 845 |
| 2008-07-15 | 164 | 169 | 163 | 169 | 201,000 | 845 |
| 2008-07-14 | 167 | 172 | 162 | 162 | 240,000 | 810 |
| 2008-07-11 | 170 | 171 | 167 | 167 | 244,000 | 835 |
| 2008-07-10 | 171 | 175 | 167 | 167 | 288,000 | 835 |
| 2008-07-09 | 171 | 176 | 171 | 171 | 124,000 | 855 |
| 2008-07-08 | 176 | 176 | 168 | 169 | 125,000 | 845 |
| 2008-07-07 | 172 | 177 | 172 | 174 | 78,000 | 870 |
| 2008-07-04 | 175 | 177 | 172 | 172 | 150,000 | 860 |
| 2008-07-03 | 173 | 177 | 172 | 174 | 197,000 | 870 |
| 2008-07-02 | 178 | 179 | 175 | 175 | 147,000 | 875 |
| 2008-07-01 | 174 | 186 | 173 | 177 | 253,000 | 885 |
| 2008-06-30 | 182 | 186 | 178 | 180 | 313,000 | 900 |
| 2008-06-27 | 188 | 193 | 187 | 187 | 320,000 | 935 |
| 2008-06-26 | 199 | 201 | 194 | 197 | 163,000 | 985 |
| 2008-06-25 | 204 | 205 | 198 | 200 | 223,000 | 1,000 |
| 2008-06-24 | 203 | 206 | 202 | 203 | 96,000 | 1,015 |
| 2008-06-23 | 203 | 206 | 198 | 204 | 171,000 | 1,020 |
| 2008-06-20 | 211 | 211 | 204 | 205 | 250,000 | 1,025 |
| 2008-06-19 | 208 | 215 | 207 | 207 | 418,000 | 1,035 |
| 2008-06-18 | 206 | 208 | 204 | 206 | 140,000 | 1,030 |
| 2008-06-17 | 208 | 209 | 204 | 204 | 217,000 | 1,020 |
| 2008-06-16 | 204 | 208 | 202 | 204 | 137,000 | 1,020 |
| 2008-06-13 | 210 | 210 | 202 | 202 | 180,000 | 1,010 |
| 2008-06-12 | 205 | 210 | 204 | 208 | 369,000 | 1,040 |
| 2008-06-11 | 200 | 221 | 199 | 209 | 2,277,000 | 1,045 |
| 2008-06-10 | 206 | 206 | 199 | 199 | 288,000 | 995 |
| 2008-06-09 | 200 | 205 | 199 | 202 | 166,000 | 1,010 |
| 2008-06-06 | 210 | 212 | 202 | 202 | 219,000 | 1,010 |
| 2008-06-05 | 214 | 218 | 207 | 208 | 977,000 | 1,040 |
| 2008-06-04 | 202 | 218 | 202 | 209 | 3,274,000 | 1,045 |
| 2008-06-03 | 197 | 200 | 195 | 199 | 153,000 | 995 |
| 2008-06-02 | 200 | 200 | 196 | 198 | 106,000 | 990 |
| 2008-05-30 | 196 | 201 | 194 | 198 | 143,000 | 990 |
| 2008-05-29 | 194 | 198 | 193 | 196 | 158,000 | 980 |
| 2008-05-28 | 201 | 204 | 194 | 194 | 240,000 | 970 |
| 2008-05-27 | 196 | 202 | 194 | 201 | 279,000 | 1,005 |
| 2008-05-26 | 201 | 202 | 193 | 198 | 216,000 | 990 |
| 2008-05-23 | 205 | 206 | 199 | 201 | 543,000 | 1,005 |
| 2008-05-22 | 206 | 217 | 206 | 207 | 1,917,000 | 1,035 |
| 2008-05-21 | 198 | 216 | 197 | 210 | 5,575,000 | 1,050 |
| 2008-05-20 | 193 | 197 | 192 | 193 | 392,000 | 965 |
| 2008-05-19 | 197 | 200 | 186 | 195 | 1,420,000 | 975 |
| 2008-05-16 | 185 | 187 | 181 | 183 | 199,000 | 915 |
| 2008-05-15 | 183 | 185 | 181 | 181 | 159,000 | 905 |
| 2008-05-14 | 180 | 187 | 180 | 181 | 428,000 | 905 |
| 2008-05-13 | 181 | 182 | 178 | 182 | 65,000 | 910 |
| 2008-05-12 | 179 | 182 | 179 | 181 | 182,000 | 905 |
| 2008-05-09 | 180 | 188 | 178 | 179 | 523,000 | 895 |
| 2008-05-08 | 180 | 182 | 177 | 179 | 176,000 | 895 |
| 2008-05-07 | 182 | 184 | 176 | 177 | 606,000 | 885 |
| 2008-05-02 | 184 | 184 | 180 | 181 | 171,000 | 905 |
| 2008-05-01 | 190 | 191 | 180 | 181 | 674,000 | 905 |
| 2008-04-30 | 192 | 192 | 188 | 190 | 240,000 | 950 |
| 2008-04-28 | 189 | 192 | 187 | 191 | 397,000 | 955 |
| 2008-04-25 | 190 | 200 | 187 | 190 | 7,048,000 | 950 |
| 2008-04-24 | 181 | 182 | 180 | 181 | 244,000 | 905 |
| 2008-04-23 | 180 | 182 | 178 | 181 | 179,000 | 905 |
| 2008-04-22 | 181 | 185 | 179 | 182 | 299,000 | 910 |
| 2008-04-21 | 180 | 186 | 178 | 181 | 927,000 | 905 |
| 2008-04-18 | 181 | 181 | 175 | 177 | 501,000 | 885 |
| 2008-04-17 | 191 | 192 | 178 | 180 | 1,302,000 | 900 |
| 2008-04-16 | 181 | 191 | 179 | 187 | 2,598,000 | 935 |
| 2008-04-15 | 183 | 185 | 177 | 182 | 1,664,000 | 910 |
| 2008-04-14 | 179 | 189 | 176 | 179 | 3,269,000 | 895 |
| 2008-04-11 | 182 | 184 | 174 | 181 | 3,924,000 | 905 |
| 2008-04-10 | 196 | 206 | 179 | 187 | 16,758,000 | 935 |
| 2008-04-09 | 148 | 199 | 148 | 199 | 12,675,000 | 995 |
| 2008-04-08 | 150 | 152 | 148 | 149 | 38,000 | 745 |
| 2008-04-07 | 150 | 152 | 148 | 151 | 58,000 | 755 |
| 2008-04-04 | 155 | 156 | 150 | 153 | 47,000 | 765 |
| 2008-04-03 | 154 | 155 | 152 | 154 | 32,000 | 770 |
| 2008-04-02 | 152 | 158 | 152 | 152 | 48,000 | 760 |
| 2008-04-01 | 156 | 157 | 154 | 155 | 48,000 | 775 |
| 2008-03-31 | 157 | 158 | 154 | 157 | 39,000 | 785 |
| 2008-03-28 | 153 | 156 | 152 | 156 | 44,000 | 780 |
| 2008-03-27 | 157 | 158 | 156 | 158 | 11,000 | 790 |
| 2008-03-26 | 158 | 159 | 156 | 158 | 39,000 | 790 |
| 2008-03-25 | 160 | 160 | 157 | 158 | 66,000 | 790 |
| 2008-03-24 | 152 | 157 | 152 | 155 | 39,000 | 775 |
| 2008-03-21 | 156 | 156 | 152 | 155 | 26,000 | 775 |
| 2008-03-19 | 148 | 151 | 148 | 149 | 38,000 | 745 |
| 2008-03-18 | 143 | 144 | 142 | 144 | 39,000 | 720 |
| 2008-03-17 | 149 | 151 | 144 | 145 | 53,000 | 725 |
| 2008-03-14 | 151 | 153 | 150 | 150 | 76,000 | 750 |
| 2008-03-13 | 158 | 158 | 152 | 152 | 33,000 | 760 |
| 2008-03-12 | 161 | 161 | 156 | 157 | 38,000 | 785 |
| 2008-03-11 | 152 | 157 | 152 | 157 | 13,000 | 785 |
| 2008-03-10 | 156 | 158 | 151 | 156 | 35,000 | 780 |
| 2008-03-07 | 154 | 156 | 154 | 155 | 12,000 | 775 |
| 2008-03-06 | 154 | 160 | 153 | 157 | 61,000 | 785 |
| 2008-03-05 | 150 | 156 | 150 | 152 | 46,000 | 760 |
| 2008-03-04 | 152 | 153 | 149 | 150 | 39,000 | 750 |
| 2008-03-03 | 150 | 152 | 148 | 148 | 59,000 | 740 |
| 2008-02-29 | 160 | 161 | 156 | 156 | 59,000 | 780 |
| 2008-02-28 | 157 | 161 | 157 | 161 | 15,000 | 805 |
| 2008-02-27 | 162 | 162 | 158 | 159 | 33,000 | 795 |
| 2008-02-26 | 154 | 159 | 153 | 159 | 60,000 | 795 |
| 2008-02-25 | 152 | 153 | 150 | 153 | 66,000 | 765 |
| 2008-02-22 | 149 | 149 | 144 | 146 | 54,000 | 730 |
| 2008-02-21 | 146 | 150 | 146 | 148 | 48,000 | 740 |
| 2008-02-20 | 150 | 150 | 147 | 147 | 49,000 | 735 |
| 2008-02-19 | 146 | 152 | 146 | 149 | 63,000 | 745 |
| 2008-02-18 | 144 | 146 | 143 | 144 | 28,000 | 720 |
| 2008-02-15 | 141 | 144 | 141 | 143 | 52,000 | 715 |
| 2008-02-14 | 142 | 146 | 142 | 144 | 45,000 | 720 |
| 2008-02-13 | 139 | 143 | 139 | 142 | 52,000 | 710 |
| 2008-02-12 | 142 | 142 | 138 | 139 | 95,000 | 695 |
| 2008-02-08 | 145 | 146 | 143 | 144 | 27,000 | 720 |
| 2008-02-07 | 145 | 148 | 144 | 144 | 40,000 | 720 |
| 2008-02-06 | 148 | 150 | 146 | 146 | 89,000 | 730 |
| 2008-02-05 | 150 | 153 | 150 | 153 | 30,000 | 765 |
| 2008-02-04 | 150 | 152 | 149 | 151 | 50,000 | 755 |
| 2008-02-01 | 149 | 150 | 148 | 149 | 36,000 | 745 |
| 2008-01-31 | 146 | 151 | 146 | 151 | 65,000 | 755 |
| 2008-01-30 | 154 | 154 | 148 | 149 | 53,000 | 745 |
| 2008-01-29 | 151 | 153 | 149 | 153 | 48,000 | 765 |
| 2008-01-28 | 147 | 149 | 147 | 148 | 75,000 | 740 |
| 2008-01-25 | 147 | 152 | 144 | 152 | 159,000 | 760 |
| 2008-01-24 | 138 | 142 | 138 | 142 | 35,000 | 710 |
| 2008-01-23 | 133 | 140 | 133 | 137 | 108,000 | 685 |
| 2008-01-22 | 132 | 136 | 132 | 133 | 85,000 | 665 |
| 2008-01-21 | 145 | 145 | 140 | 140 | 59,000 | 700 |
| 2008-01-18 | 135 | 143 | 132 | 143 | 55,000 | 715 |
| 2008-01-17 | 136 | 140 | 136 | 137 | 49,000 | 685 |
| 2008-01-16 | 143 | 143 | 133 | 135 | 156,000 | 675 |
| 2008-01-15 | 159 | 159 | 145 | 147 | 96,000 | 735 |
| 2008-01-11 | 156 | 157 | 155 | 157 | 49,000 | 785 |
| 2008-01-10 | 158 | 160 | 158 | 159 | 55,000 | 795 |
| 2008-01-09 | 158 | 161 | 156 | 161 | 95,000 | 805 |
| 2008-01-08 | 160 | 166 | 157 | 166 | 91,000 | 830 |
| 2008-01-07 | 158 | 167 | 156 | 167 | 68,000 | 835 |
| 2008-01-04 | 163 | 163 | 159 | 162 | 82,000 | 810 |
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
