8091 ニチモウ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	165	166	163	163	32,000	815
2010-12-29	167	167	165	166	73,000	830
2010-12-28	168	168	166	167	18,000	835
2010-12-27	167	167	164	166	36,000	830
2010-12-24	165	168	165	167	68,000	835
2010-12-22	169	169	167	168	36,000	840
2010-12-21	169	171	166	168	99,000	840
2010-12-20	170	172	167	170	201,000	850
2010-12-17	165	169	165	168	69,000	840
2010-12-16	163	165	162	165	68,000	825
2010-12-15	162	168	162	163	169,000	815
2010-12-14	155	166	154	165	296,000	825
2010-12-13	150	153	149	153	58,000	765
2010-12-10	147	148	146	148	92,000	740
2010-12-09	153	153	149	150	51,000	750
2010-12-08	152	152	151	152	26,000	760
2010-12-07	153	153	150	153	44,000	765
2010-12-06	151	152	150	150	26,000	750
2010-12-03	150	154	149	149	102,000	745
2010-12-02	148	149	146	149	36,000	745
2010-12-01	144	145	143	145	15,000	725
2010-11-30	146	148	145	146	30,000	730
2010-11-29	147	149	146	146	39,000	730
2010-11-26	147	147	144	146	8,000	730
2010-11-25	149	149	147	148	26,000	740
2010-11-24	142	148	141	147	34,000	735
2010-11-22	149	149	147	147	35,000	735
2010-11-19	146	147	145	145	74,000	725
2010-11-18	147	147	144	146	49,000	730
2010-11-17	138	146	138	146	40,000	730
2010-11-16	140	142	139	139	31,000	695
2010-11-15	138	141	138	140	52,000	700
2010-11-12	142	143	140	140	15,000	700
2010-11-11	141	142	140	142	23,000	710
2010-11-10	138	142	138	140	29,000	700
2010-11-09	137	140	137	140	25,000	700
2010-11-08	137	137	134	137	88,000	685
2010-11-05	128	132	128	129	40,000	645
2010-11-04	127	129	127	129	24,000	645
2010-11-02	128	129	126	129	17,000	645
2010-11-01	126	127	126	127	8,000	635
2010-10-29	129	129	126	126	16,000	630
2010-10-28	128	130	125	130	56,000	650
2010-10-27	126	128	126	126	29,000	630
2010-10-26	130	131	126	128	39,000	640
2010-10-25	132	132	127	128	29,000	640
2010-10-22	131	131	129	130	36,000	650
2010-10-21	132	132	129	130	29,000	650
2010-10-20	134	134	132	133	33,000	665
2010-10-19	133	134	133	134	13,000	670
2010-10-18	134	134	130	132	13,000	660
2010-10-15	132	133	132	133	27,000	665
2010-10-14	134	135	132	134	24,000	670
2010-10-13	134	136	133	133	39,000	665
2010-10-12	140	140	137	137	33,000	685
2010-10-08	142	142	141	142	13,000	710
2010-10-07	139	143	139	143	25,000	715
2010-10-06	138	140	138	139	16,000	695
2010-10-05	138	141	136	138	30,000	690
2010-10-04	140	140	138	140	12,000	700
2010-10-01	139	139	137	139	21,000	695
2010-09-30	141	142	140	140	16,000	700
2010-09-29	138	143	138	143	20,000	715
2010-09-28	141	142	139	142	15,000	710
2010-09-27	142	143	141	143	18,000	715
2010-09-24	141	142	140	140	8,000	700
2010-09-22	143	143	140	142	13,000	710
2010-09-21	144	144	139	142	39,000	710
2010-09-17	138	140	138	140	15,000	700
2010-09-16	138	138	137	138	16,000	690
2010-09-15	136	139	136	137	21,000	685
2010-09-14	142	142	136	136	49,000	680
2010-09-13	142	142	140	140	5,000	700
2010-09-10	143	143	140	140	44,000	700
2010-09-09	140	140	138	139	9,000	695
2010-09-08	140	141	139	140	17,000	700
2010-09-07	140	142	140	142	34,000	710
2010-09-06	137	140	137	140	22,000	700
2010-09-03	137	138	135	135	24,000	675
2010-09-02	135	136	134	135	17,000	675
2010-09-01	132	135	132	135	24,000	675
2010-08-31	138	138	132	132	15,000	660
2010-08-30	137	138	137	138	15,000	690
2010-08-27	133	136	133	136	19,000	680
2010-08-26	139	140	133	134	59,000	670
2010-08-25	140	140	138	139	20,000	695
2010-08-24	141	141	139	140	12,000	700
2010-08-23	141	141	140	140	18,000	700
2010-08-20	141	141	138	140	35,000	700
2010-08-19	138	143	137	142	28,000	710
2010-08-18	137	139	137	138	24,000	690
2010-08-17	137	138	133	137	43,000	685
2010-08-16	136	137	136	137	12,000	685
2010-08-13	138	138	137	137	11,000	685
2010-08-12	135	139	135	138	43,000	690
2010-08-11	137	138	137	138	15,000	690
2010-08-10	139	140	138	139	28,000	695
2010-08-09	138	140	138	139	22,000	695
2010-08-06	139	141	139	140	18,000	700
2010-08-05	140	141	138	140	48,000	700
2010-08-04	140	141	140	140	28,000	700
2010-08-03	140	141	140	140	14,000	700
2010-08-02	139	140	138	138	16,000	690
2010-07-30	140	140	136	139	79,000	695
2010-07-29	141	142	140	141	27,000	705
2010-07-28	140	142	139	142	29,000	710
2010-07-27	141	141	140	140	8,000	700
2010-07-26	144	144	139	140	67,000	700
2010-07-23	140	142	139	142	35,000	710
2010-07-22	141	143	134	139	106,000	695
2010-07-21	145	145	139	141	59,000	705
2010-07-20	146	146	143	144	64,000	720
2010-07-16	145	145	140	142	33,000	710
2010-07-15	145	146	143	143	17,000	715
2010-07-14	143	145	143	145	20,000	725
2010-07-13	144	145	142	144	41,000	720
2010-07-12	149	149	144	144	14,000	720
2010-07-09	146	148	144	148	35,000	740
2010-07-08	144	146	144	146	31,000	730
2010-07-07	144	144	141	144	41,000	720
2010-07-06	140	144	140	144	30,000	720
2010-07-05	140	140	138	140	31,000	700
2010-07-02	140	140	139	140	13,000	700
2010-07-01	138	139	136	139	26,000	695
2010-06-30	138	140	138	138	35,000	690
2010-06-29	141	146	141	143	86,000	715
2010-06-28	148	148	145	145	35,000	725
2010-06-25	150	150	148	150	39,000	750
2010-06-24	150	151	149	151	27,000	755
2010-06-23	149	150	148	149	62,000	745
2010-06-22	155	156	148	152	251,000	760
2010-06-21	156	156	154	156	56,000	780
2010-06-18	155	155	151	154	102,000	770
2010-06-17	154	155	153	154	29,000	770
2010-06-16	159	160	154	156	123,000	780
2010-06-15	156	158	156	158	34,000	790
2010-06-14	155	162	154	155	166,000	775
2010-06-11	150	154	150	152	148,000	760
2010-06-10	147	150	147	150	30,000	750
2010-06-09	148	150	147	149	80,000	745
2010-06-08	154	155	148	148	119,000	740
2010-06-07	154	157	154	155	57,000	775
2010-06-04	164	164	158	159	117,000	795
2010-06-03	161	163	159	160	122,000	800
2010-06-02	151	162	151	161	274,000	805
2010-06-01	155	155	153	154	30,000	770
2010-05-31	151	155	150	155	62,000	775
2010-05-28	155	156	150	151	114,000	755
2010-05-27	150	155	150	153	52,000	765
2010-05-26	153	154	151	151	68,000	755
2010-05-25	156	156	152	153	83,000	765
2010-05-24	154	163	154	156	272,000	780
2010-05-21	152	153	149	152	107,000	760
2010-05-20	163	165	155	158	223,000	790
2010-05-19	161	167	161	166	218,000	830
2010-05-18	167	168	163	165	501,000	825
2010-05-17	160	180	160	171	3,549,000	855
2010-05-14	148	151	145	150	50,000	750
2010-05-13	149	149	147	148	51,000	740
2010-05-12	147	147	145	146	46,000	730
2010-05-11	152	154	147	147	43,000	735
2010-05-10	146	150	145	150	60,000	750
2010-05-07	151	151	140	144	298,000	720
2010-05-06	160	166	156	156	51,000	780
2010-04-30	165	165	162	162	19,000	810
2010-04-28	164	164	161	162	96,000	810
2010-04-27	165	181	165	168	764,000	840
2010-04-26	156	165	153	165	161,000	825
2010-04-23	152	153	152	152	19,000	760
2010-04-22	155	155	152	152	31,000	760
2010-04-21	151	155	151	154	42,000	770
2010-04-20	154	154	151	151	63,000	755
2010-04-19	151	153	150	151	110,000	755
2010-04-16	161	161	156	156	70,000	780
2010-04-15	156	163	155	162	218,000	810
2010-04-14	154	155	152	154	48,000	770
2010-04-13	158	158	154	154	27,000	770
2010-04-12	157	157	156	156	45,000	780
2010-04-09	151	156	151	156	43,000	780
2010-04-08	153	153	150	151	31,000	755
2010-04-07	153	153	151	153	40,000	765
2010-04-06	150	151	149	150	23,000	750
2010-04-05	151	151	150	150	28,000	750
2010-04-02	152	152	149	150	28,000	750
2010-04-01	150	151	148	151	44,000	755
2010-03-31	154	154	150	150	43,000	750
2010-03-30	151	152	150	151	35,000	755
2010-03-29	151	153	150	151	30,000	755
2010-03-26	155	157	154	156	68,000	780
2010-03-25	157	157	153	154	58,000	770
2010-03-24	155	158	154	156	103,000	780
2010-03-23	155	157	155	156	86,000	780
2010-03-19	154	157	153	154	127,000	770
2010-03-18	155	157	154	154	62,000	770
2010-03-17	152	154	150	153	81,000	765
2010-03-16	152	152	148	150	36,000	750
2010-03-15	151	151	148	150	27,000	750
2010-03-12	153	153	148	149	116,000	745
2010-03-11	145	156	145	151	266,000	755
2010-03-10	142	145	141	145	49,000	725
2010-03-09	144	144	140	143	57,000	715
2010-03-08	142	143	142	143	21,000	715
2010-03-05	138	142	138	141	38,000	705
2010-03-04	139	139	138	138	17,000	690
2010-03-03	141	142	139	139	26,000	695
2010-03-02	139	141	138	141	31,000	705
2010-03-01	139	139	138	139	12,000	695
2010-02-26	141	141	137	137	67,000	685
2010-02-25	141	143	140	142	39,000	710
2010-02-24	143	143	141	143	27,000	715
2010-02-23	142	143	140	143	18,000	715
2010-02-22	142	142	141	142	33,000	710
2010-02-19	141	141	139	139	23,000	695
2010-02-18	140	142	139	141	35,000	705
2010-02-17	134	137	134	137	26,000	685
2010-02-16	135	135	134	134	5,000	670
2010-02-15	135	135	133	133	14,000	665
2010-02-12	136	136	133	135	23,000	675
2010-02-10	136	137	135	135	39,000	675
2010-02-09	140	141	136	136	65,000	680
2010-02-08	131	142	130	141	124,000	705
2010-02-05	134	134	131	131	51,000	655
2010-02-04	134	134	133	133	28,000	665
2010-02-03	135	135	132	134	33,000	670
2010-02-02	133	133	132	132	23,000	660
2010-02-01	135	137	132	133	33,000	665
2010-01-29	134	136	132	135	26,000	675
2010-01-28	136	137	133	136	34,000	680
2010-01-27	136	136	135	135	24,000	675
2010-01-26	140	140	136	136	35,000	680
2010-01-25	139	141	139	140	31,000	700
2010-01-22	138	140	137	140	50,000	700
2010-01-21	140	142	138	141	45,000	705
2010-01-20	145	145	142	142	32,000	710
2010-01-19	147	147	145	146	28,000	730
2010-01-18	150	150	146	147	16,000	735
2010-01-15	152	152	148	149	55,000	745
2010-01-14	153	154	152	152	11,000	760
2010-01-13	153	153	152	153	17,000	765
2010-01-12	153	154	149	153	33,000	765
2010-01-08	148	153	147	153	33,000	765
2010-01-07	146	148	145	148	14,000	740
2010-01-06	149	149	145	148	15,000	740
2010-01-05	149	149	143	148	23,000	740
2010-01-04	146	150	130	148	44,000	740

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31