8091 ニチモウ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	164	165	162	162	176,000	810
2011-12-29	161	166	161	163	110,000	815
2011-12-28	165	165	161	162	122,000	810
2011-12-27	163	167	162	165	212,000	825
2011-12-26	159	162	159	161	100,000	805
2011-12-22	163	163	159	160	193,000	800
2011-12-21	167	167	163	163	322,000	815
2011-12-20	164	166	160	164	224,000	820
2011-12-19	164	167	160	161	602,000	805
2011-12-16	173	178	164	166	1,550,000	830
2011-12-15	175	183	172	176	1,604,000	880
2011-12-14	178	181	174	175	2,023,000	875
2011-12-13	193	194	178	182	9,542,000	910
2011-12-12	154	199	154	193	19,180,000	965
2011-12-09	152	152	150	150	53,000	750
2011-12-08	150	151	148	151	41,000	755
2011-12-07	148	149	146	148	63,000	740
2011-12-06	151	151	146	146	81,000	730
2011-12-05	149	151	147	151	57,000	755
2011-12-02	152	152	148	149	89,000	745
2011-12-01	155	156	150	152	200,000	760
2011-11-30	143	155	142	150	576,000	750
2011-11-29	138	144	137	143	157,000	715
2011-11-28	137	139	137	137	39,000	685
2011-11-25	133	144	133	136	168,000	680
2011-11-24	132	133	131	133	24,000	665
2011-11-22	133	133	132	132	14,000	660
2011-11-21	136	136	134	135	31,000	675
2011-11-18	133	135	132	135	34,000	675
2011-11-17	133	135	132	135	14,000	675
2011-11-16	137	137	132	133	137,000	665
2011-11-15	138	141	138	140	10,000	700
2011-11-14	139	140	138	139	22,000	695
2011-11-11	137	138	137	137	14,000	685
2011-11-10	138	141	137	140	32,000	700
2011-11-09	143	143	139	141	27,000	705
2011-11-08	144	145	141	141	33,000	705
2011-11-07	141	146	141	146	116,000	730
2011-11-04	137	141	137	140	18,000	700
2011-11-02	135	137	135	137	31,000	685
2011-11-01	139	139	137	137	26,000	685
2011-10-31	139	141	139	139	28,000	695
2011-10-28	140	142	139	141	58,000	705
2011-10-27	138	138	135	138	25,000	690
2011-10-26	135	137	134	137	17,000	685
2011-10-25	139	139	136	136	67,000	680
2011-10-24	138	140	136	140	43,000	700
2011-10-21	138	138	135	135	34,000	675
2011-10-20	140	140	138	138	31,000	690
2011-10-19	141	141	139	139	31,000	695
2011-10-18	143	143	139	139	39,000	695
2011-10-17	144	144	142	143	37,000	715
2011-10-14	144	149	142	143	94,000	715
2011-10-13	146	152	145	146	346,000	730
2011-10-12	138	144	135	143	277,000	715
2011-10-11	136	140	135	139	38,000	695
2011-10-07	132	136	132	134	11,000	670
2011-10-06	134	134	132	132	7,000	660
2011-10-05	133	134	131	131	25,000	655
2011-10-04	132	132	132	132	7,000	660
2011-10-03	134	134	132	133	11,000	665
2011-09-30	136	136	133	136	27,000	680
2011-09-29	134	137	134	137	18,000	685
2011-09-28	135	136	132	136	26,000	680
2011-09-27	136	136	132	134	21,000	670
2011-09-26	131	135	128	131	45,000	655
2011-09-22	132	132	128	131	56,000	655
2011-09-21	134	135	133	133	15,000	665
2011-09-20	136	137	134	134	46,000	670
2011-09-16	134	137	134	137	26,000	685
2011-09-15	132	135	132	134	22,000	670
2011-09-14	133	135	131	131	37,000	655
2011-09-13	133	134	133	134	19,000	670
2011-09-12	136	136	134	134	22,000	670
2011-09-09	138	139	136	138	58,000	690
2011-09-08	138	138	136	136	33,000	680
2011-09-07	135	138	135	136	20,000	680
2011-09-06	138	140	136	136	49,000	680
2011-09-05	138	139	137	139	24,000	695
2011-09-02	140	141	140	141	16,000	705
2011-09-01	144	144	139	140	23,000	700
2011-08-31	140	141	140	141	46,000	705
2011-08-30	145	145	142	143	60,000	715
2011-08-29	137	139	137	138	28,000	690
2011-08-26	136	136	134	136	27,000	680
2011-08-25	138	138	135	135	30,000	675
2011-08-24	137	138	133	133	45,000	665
2011-08-23	138	138	135	135	19,000	675
2011-08-22	136	136	134	134	29,000	670
2011-08-19	136	137	133	135	40,000	675
2011-08-18	139	141	136	137	28,000	685
2011-08-17	139	139	138	138	6,000	690
2011-08-16	138	142	137	137	59,000	685
2011-08-15	137	143	133	136	93,000	680
2011-08-12	139	139	134	136	33,000	680
2011-08-11	133	138	133	137	24,000	685
2011-08-10	141	143	137	138	87,000	690
2011-08-09	130	139	124	139	230,000	695
2011-08-08	137	137	133	133	107,000	665
2011-08-05	134	137	134	137	105,000	685
2011-08-04	141	143	141	142	43,000	710
2011-08-03	140	142	138	142	81,000	710
2011-08-02	143	145	141	143	76,000	715
2011-08-01	146	147	146	146	58,000	730
2011-07-29	148	148	144	144	49,000	720
2011-07-28	149	149	145	147	80,000	735
2011-07-27	153	153	149	149	103,000	745
2011-07-26	151	155	151	152	135,000	760
2011-07-25	154	155	151	151	124,000	755
2011-07-22	163	170	153	153	1,241,000	765
2011-07-21	146	159	146	153	456,000	765
2011-07-20	145	146	144	146	68,000	730
2011-07-19	143	145	141	145	31,000	725
2011-07-15	143	145	143	145	12,000	725
2011-07-14	144	144	143	144	11,000	720
2011-07-13	143	145	143	144	26,000	720
2011-07-12	147	147	142	143	51,000	715
2011-07-11	146	147	145	147	26,000	735
2011-07-08	147	147	145	145	16,000	725
2011-07-07	146	147	145	145	35,000	725
2011-07-06	144	146	143	146	21,000	730
2011-07-05	145	145	144	144	20,000	720
2011-07-04	145	146	143	144	57,000	720
2011-07-01	144	145	143	143	26,000	715
2011-06-30	145	146	143	144	36,000	720
2011-06-29	142	144	142	143	32,000	715
2011-06-28	141	142	140	140	18,000	700
2011-06-27	142	142	138	140	27,000	700
2011-06-24	140	142	140	142	40,000	710
2011-06-23	142	142	139	141	17,000	705
2011-06-22	137	142	137	142	119,000	710
2011-06-21	133	137	133	135	42,000	675
2011-06-20	134	135	133	133	32,000	665
2011-06-17	133	134	132	134	23,000	670
2011-06-16	134	134	132	133	27,000	665
2011-06-15	134	135	133	134	59,000	670
2011-06-14	132	134	132	134	32,000	670
2011-06-13	130	132	130	132	22,000	660
2011-06-10	134	134	132	132	41,000	660
2011-06-09	131	133	130	130	33,000	650
2011-06-08	132	133	132	132	44,000	660
2011-06-07	131	135	131	134	31,000	670
2011-06-06	135	136	130	132	89,000	660
2011-06-03	139	139	136	137	39,000	685
2011-06-02	138	138	135	137	50,000	685
2011-06-01	138	138	137	138	28,000	690
2011-05-31	138	139	135	138	50,000	690
2011-05-30	139	140	137	138	27,000	690
2011-05-27	140	141	138	139	33,000	695
2011-05-26	140	140	139	139	23,000	695
2011-05-25	141	141	138	139	20,000	695
2011-05-24	138	140	138	140	24,000	700
2011-05-23	141	141	138	138	65,000	690
2011-05-20	142	144	142	143	31,000	715
2011-05-19	144	146	141	142	59,000	710
2011-05-18	143	143	140	143	71,000	715
2011-05-17	144	145	139	140	98,000	700
2011-05-16	151	156	143	145	321,000	725
2011-05-13	167	167	164	166	101,000	830
2011-05-12	163	168	162	166	52,000	830
2011-05-11	163	166	161	164	66,000	820
2011-05-10	162	164	162	163	17,000	815
2011-05-09	163	163	162	162	13,000	810
2011-05-06	163	164	162	164	24,000	820
2011-05-02	164	166	163	166	26,000	830
2011-04-28	164	164	162	164	13,000	820
2011-04-27	165	167	161	161	37,000	805
2011-04-26	167	167	164	164	26,000	820
2011-04-25	167	170	164	167	66,000	835
2011-04-22	164	165	163	165	18,000	825
2011-04-21	166	167	163	165	20,000	825
2011-04-20	165	168	158	165	137,000	825
2011-04-19	160	163	160	162	90,000	810
2011-04-18	163	164	161	163	30,000	815
2011-04-15	161	162	160	160	17,000	800
2011-04-14	161	162	159	161	20,000	805
2011-04-13	159	162	158	162	29,000	810
2011-04-12	162	162	157	157	37,000	785
2011-04-11	161	163	159	162	48,000	810
2011-04-08	156	161	156	161	33,000	805
2011-04-07	154	158	153	156	51,000	780
2011-04-06	164	164	159	159	50,000	795
2011-04-05	165	171	162	164	141,000	820
2011-04-04	171	171	164	167	134,000	835
2011-04-01	167	174	165	171	99,000	855
2011-03-31	170	171	167	170	48,000	850
2011-03-30	166	171	161	170	83,000	850
2011-03-29	163	166	156	166	55,000	830
2011-03-28	170	174	168	169	124,000	845
2011-03-25	172	173	166	169	106,000	845
2011-03-24	171	173	165	169	119,000	845
2011-03-23	171	174	169	171	64,000	855
2011-03-22	173	176	168	171	193,000	855
2011-03-18	156	163	153	163	197,000	815
2011-03-17	138	153	130	153	178,000	765
2011-03-16	149	150	139	140	114,000	700
2011-03-15	156	158	123	136	256,000	680
2011-03-14	158	168	150	156	226,000	780
2011-03-11	189	189	183	183	162,000	915
2011-03-10	196	196	190	190	107,000	950
2011-03-09	198	200	196	198	132,000	990
2011-03-08	198	201	198	199	60,000	995
2011-03-07	203	203	198	198	93,000	990
2011-03-04	205	205	201	203	83,000	1,015
2011-03-03	200	204	200	203	42,000	1,015
2011-03-02	202	204	200	200	70,000	1,000
2011-03-01	206	208	204	206	70,000	1,030
2011-02-28	206	207	203	206	80,000	1,030
2011-02-25	197	205	194	204	125,000	1,020
2011-02-24	204	207	196	199	137,000	995
2011-02-23	204	208	202	205	159,000	1,025
2011-02-22	206	207	204	204	117,000	1,020
2011-02-21	207	209	206	207	70,000	1,035
2011-02-18	207	208	206	207	88,000	1,035
2011-02-17	208	209	207	207	72,000	1,035
2011-02-16	209	209	207	208	84,000	1,040
2011-02-15	211	212	208	211	116,000	1,055
2011-02-14	212	215	211	211	155,000	1,055
2011-02-10	208	211	205	211	111,000	1,055
2011-02-09	211	211	205	210	242,000	1,050
2011-02-08	209	217	208	211	499,000	1,055
2011-02-07	200	210	197	210	775,000	1,050
2011-02-04	190	193	190	193	61,000	965
2011-02-03	189	191	188	188	49,000	940
2011-02-02	187	189	185	189	104,000	945
2011-02-01	184	184	183	184	27,000	920
2011-01-31	182	185	182	184	70,000	920
2011-01-28	190	191	185	186	123,000	930
2011-01-27	187	190	187	188	54,000	940
2011-01-26	188	192	187	187	77,000	935
2011-01-25	186	189	186	189	47,000	945
2011-01-24	185	187	184	186	80,000	930
2011-01-21	195	195	183	184	188,000	920
2011-01-20	188	195	186	194	258,000	970
2011-01-19	190	212	188	189	716,000	945
2011-01-18	184	190	183	190	282,000	950
2011-01-17	179	185	179	181	222,000	905
2011-01-14	179	179	176	178	57,000	890
2011-01-13	178	180	178	179	85,000	895
2011-01-12	179	181	177	177	99,000	885
2011-01-11	175	182	175	178	251,000	890
2011-01-07	172	173	168	173	134,000	865
2011-01-06	167	171	167	171	67,000	855
2011-01-05	166	166	164	165	45,000	825
2011-01-04	162	166	162	165	33,000	825

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11月
日	月	火	水	木	金	土
« 10月31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