8091 ニチモウ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 196 | 196 | 192 | 195 | 142,000 | 975 |
| 2012-12-27 | 201 | 202 | 194 | 195 | 339,000 | 975 |
| 2012-12-26 | 196 | 201 | 195 | 200 | 361,000 | 1,000 |
| 2012-12-25 | 191 | 197 | 189 | 196 | 341,000 | 980 |
| 2012-12-21 | 196 | 198 | 188 | 192 | 359,000 | 960 |
| 2012-12-20 | 183 | 193 | 183 | 193 | 326,000 | 965 |
| 2012-12-19 | 183 | 185 | 182 | 184 | 250,000 | 920 |
| 2012-12-18 | 185 | 186 | 182 | 185 | 105,000 | 925 |
| 2012-12-17 | 184 | 185 | 182 | 184 | 67,000 | 920 |
| 2012-12-14 | 182 | 185 | 181 | 183 | 129,000 | 915 |
| 2012-12-13 | 185 | 185 | 183 | 184 | 49,000 | 920 |
| 2012-12-12 | 184 | 184 | 182 | 182 | 77,000 | 910 |
| 2012-12-11 | 185 | 185 | 183 | 184 | 107,000 | 920 |
| 2012-12-10 | 189 | 190 | 184 | 185 | 185,000 | 925 |
| 2012-12-07 | 187 | 187 | 183 | 186 | 145,000 | 930 |
| 2012-12-06 | 185 | 185 | 183 | 185 | 61,000 | 925 |
| 2012-12-05 | 179 | 184 | 177 | 183 | 154,000 | 915 |
| 2012-12-04 | 181 | 181 | 175 | 178 | 168,000 | 890 |
| 2012-12-03 | 183 | 185 | 181 | 181 | 68,000 | 905 |
| 2012-11-30 | 189 | 189 | 183 | 183 | 150,000 | 915 |
| 2012-11-29 | 183 | 188 | 183 | 187 | 143,000 | 935 |
| 2012-11-28 | 186 | 186 | 181 | 184 | 209,000 | 920 |
| 2012-11-27 | 183 | 190 | 182 | 187 | 466,000 | 935 |
| 2012-11-26 | 181 | 181 | 178 | 180 | 165,000 | 900 |
| 2012-11-22 | 183 | 183 | 177 | 179 | 233,000 | 895 |
| 2012-11-21 | 173 | 178 | 173 | 177 | 281,000 | 885 |
| 2012-11-20 | 175 | 175 | 172 | 174 | 200,000 | 870 |
| 2012-11-19 | 169 | 177 | 169 | 177 | 222,000 | 885 |
| 2012-11-16 | 167 | 171 | 166 | 168 | 183,000 | 840 |
| 2012-11-15 | 164 | 167 | 163 | 166 | 97,000 | 830 |
| 2012-11-14 | 168 | 168 | 162 | 164 | 222,000 | 820 |
| 2012-11-13 | 170 | 171 | 164 | 168 | 308,000 | 840 |
| 2012-11-12 | 178 | 180 | 168 | 169 | 877,000 | 845 |
| 2012-11-09 | 162 | 165 | 162 | 165 | 204,000 | 825 |
| 2012-11-08 | 160 | 165 | 160 | 165 | 207,000 | 825 |
| 2012-11-07 | 162 | 164 | 161 | 163 | 92,000 | 815 |
| 2012-11-06 | 166 | 166 | 162 | 162 | 79,000 | 810 |
| 2012-11-05 | 164 | 167 | 164 | 167 | 61,000 | 835 |
| 2012-11-02 | 163 | 167 | 162 | 166 | 116,000 | 830 |
| 2012-11-01 | 164 | 164 | 160 | 161 | 105,000 | 805 |
| 2012-10-31 | 160 | 164 | 159 | 164 | 118,000 | 820 |
| 2012-10-30 | 166 | 166 | 158 | 160 | 230,000 | 800 |
| 2012-10-29 | 167 | 168 | 165 | 166 | 91,000 | 830 |
| 2012-10-26 | 172 | 172 | 168 | 168 | 160,000 | 840 |
| 2012-10-25 | 167 | 173 | 166 | 173 | 200,000 | 865 |
| 2012-10-24 | 168 | 172 | 168 | 168 | 190,000 | 840 |
| 2012-10-23 | 166 | 171 | 164 | 171 | 128,000 | 855 |
| 2012-10-22 | 158 | 162 | 158 | 162 | 86,000 | 810 |
| 2012-10-19 | 163 | 163 | 159 | 163 | 92,000 | 815 |
| 2012-10-18 | 160 | 164 | 160 | 160 | 178,000 | 800 |
| 2012-10-17 | 156 | 162 | 155 | 160 | 167,000 | 800 |
| 2012-10-16 | 153 | 155 | 152 | 155 | 53,000 | 775 |
| 2012-10-15 | 154 | 154 | 151 | 154 | 77,000 | 770 |
| 2012-10-12 | 156 | 156 | 154 | 154 | 89,000 | 770 |
| 2012-10-11 | 156 | 159 | 156 | 156 | 58,000 | 780 |
| 2012-10-10 | 156 | 159 | 155 | 159 | 67,000 | 795 |
| 2012-10-09 | 157 | 158 | 156 | 157 | 31,000 | 785 |
| 2012-10-05 | 157 | 161 | 157 | 159 | 37,000 | 795 |
| 2012-10-04 | 156 | 158 | 153 | 156 | 69,000 | 780 |
| 2012-10-03 | 154 | 157 | 154 | 155 | 74,000 | 775 |
| 2012-10-02 | 159 | 159 | 156 | 156 | 36,000 | 780 |
| 2012-10-01 | 160 | 160 | 155 | 157 | 63,000 | 785 |
| 2012-09-28 | 165 | 165 | 160 | 160 | 43,000 | 800 |
| 2012-09-27 | 162 | 165 | 162 | 163 | 20,000 | 815 |
| 2012-09-26 | 163 | 165 | 162 | 165 | 40,000 | 825 |
| 2012-09-25 | 164 | 168 | 164 | 167 | 76,000 | 835 |
| 2012-09-24 | 172 | 172 | 168 | 169 | 75,000 | 845 |
| 2012-09-21 | 173 | 175 | 171 | 172 | 85,000 | 860 |
| 2012-09-20 | 168 | 174 | 168 | 173 | 126,000 | 865 |
| 2012-09-19 | 169 | 170 | 167 | 169 | 71,000 | 845 |
| 2012-09-18 | 165 | 168 | 163 | 166 | 94,000 | 830 |
| 2012-09-14 | 164 | 166 | 163 | 164 | 97,000 | 820 |
| 2012-09-13 | 161 | 163 | 159 | 161 | 46,000 | 805 |
| 2012-09-12 | 161 | 163 | 158 | 160 | 59,000 | 800 |
| 2012-09-11 | 166 | 166 | 158 | 160 | 89,000 | 800 |
| 2012-09-10 | 158 | 163 | 157 | 163 | 97,000 | 815 |
| 2012-09-07 | 158 | 158 | 154 | 156 | 58,000 | 780 |
| 2012-09-06 | 155 | 156 | 153 | 155 | 34,000 | 775 |
| 2012-09-05 | 153 | 155 | 152 | 155 | 36,000 | 775 |
| 2012-09-04 | 154 | 156 | 152 | 153 | 75,000 | 765 |
| 2012-09-03 | 158 | 158 | 152 | 156 | 84,000 | 780 |
| 2012-08-31 | 159 | 160 | 155 | 156 | 111,000 | 780 |
| 2012-08-30 | 161 | 162 | 160 | 162 | 43,000 | 810 |
| 2012-08-29 | 159 | 161 | 159 | 161 | 63,000 | 805 |
| 2012-08-28 | 167 | 167 | 159 | 159 | 202,000 | 795 |
| 2012-08-27 | 170 | 171 | 167 | 167 | 64,000 | 835 |
| 2012-08-24 | 172 | 177 | 170 | 170 | 207,000 | 850 |
| 2012-08-23 | 172 | 175 | 168 | 173 | 77,000 | 865 |
| 2012-08-22 | 173 | 174 | 170 | 172 | 80,000 | 860 |
| 2012-08-21 | 180 | 180 | 175 | 175 | 102,000 | 875 |
| 2012-08-20 | 183 | 184 | 177 | 181 | 363,000 | 905 |
| 2012-08-17 | 176 | 182 | 172 | 182 | 477,000 | 910 |
| 2012-08-16 | 170 | 174 | 169 | 174 | 284,000 | 870 |
| 2012-08-15 | 175 | 176 | 165 | 165 | 295,000 | 825 |
| 2012-08-14 | 159 | 174 | 159 | 174 | 551,000 | 870 |
| 2012-08-13 | 156 | 160 | 154 | 160 | 75,000 | 800 |
| 2012-08-10 | 161 | 162 | 155 | 156 | 109,000 | 780 |
| 2012-08-09 | 156 | 160 | 156 | 160 | 93,000 | 800 |
| 2012-08-08 | 159 | 162 | 156 | 156 | 94,000 | 780 |
| 2012-08-07 | 159 | 162 | 158 | 160 | 106,000 | 800 |
| 2012-08-06 | 159 | 159 | 154 | 159 | 92,000 | 795 |
| 2012-08-03 | 152 | 155 | 151 | 152 | 154,000 | 760 |
| 2012-08-02 | 161 | 161 | 158 | 158 | 55,000 | 790 |
| 2012-08-01 | 161 | 162 | 158 | 162 | 79,000 | 810 |
| 2012-07-31 | 158 | 160 | 154 | 160 | 65,000 | 800 |
| 2012-07-30 | 155 | 158 | 155 | 158 | 38,000 | 790 |
| 2012-07-27 | 158 | 158 | 153 | 153 | 81,000 | 765 |
| 2012-07-26 | 151 | 154 | 150 | 154 | 184,000 | 770 |
| 2012-07-25 | 158 | 158 | 150 | 152 | 193,000 | 760 |
| 2012-07-24 | 148 | 153 | 145 | 153 | 326,000 | 765 |
| 2012-07-23 | 159 | 159 | 153 | 153 | 115,000 | 765 |
| 2012-07-20 | 166 | 166 | 160 | 160 | 175,000 | 800 |
| 2012-07-19 | 160 | 171 | 158 | 163 | 328,000 | 815 |
| 2012-07-18 | 169 | 170 | 158 | 158 | 195,000 | 790 |
| 2012-07-17 | 174 | 174 | 170 | 170 | 98,000 | 850 |
| 2012-07-13 | 168 | 174 | 168 | 174 | 86,000 | 870 |
| 2012-07-12 | 177 | 180 | 168 | 169 | 209,000 | 845 |
| 2012-07-11 | 180 | 181 | 175 | 177 | 187,000 | 885 |
| 2012-07-10 | 181 | 186 | 181 | 182 | 229,000 | 910 |
| 2012-07-09 | 186 | 186 | 179 | 180 | 167,000 | 900 |
| 2012-07-06 | 188 | 191 | 185 | 186 | 225,000 | 930 |
| 2012-07-05 | 195 | 195 | 188 | 190 | 362,000 | 950 |
| 2012-07-04 | 203 | 203 | 189 | 193 | 1,526,000 | 965 |
| 2012-07-03 | 178 | 196 | 177 | 195 | 1,620,000 | 975 |
| 2012-07-02 | 176 | 183 | 175 | 177 | 441,000 | 885 |
| 2012-06-29 | 175 | 176 | 173 | 175 | 173,000 | 875 |
| 2012-06-28 | 177 | 178 | 175 | 177 | 119,000 | 885 |
| 2012-06-27 | 173 | 179 | 171 | 179 | 205,000 | 895 |
| 2012-06-26 | 176 | 178 | 170 | 173 | 249,000 | 865 |
| 2012-06-25 | 183 | 183 | 177 | 179 | 213,000 | 895 |
| 2012-06-22 | 175 | 183 | 175 | 178 | 709,000 | 890 |
| 2012-06-21 | 174 | 174 | 172 | 174 | 84,000 | 870 |
| 2012-06-20 | 176 | 176 | 172 | 174 | 194,000 | 870 |
| 2012-06-19 | 176 | 180 | 172 | 175 | 292,000 | 875 |
| 2012-06-18 | 177 | 178 | 174 | 176 | 376,000 | 880 |
| 2012-06-15 | 173 | 174 | 165 | 170 | 891,000 | 850 |
| 2012-06-14 | 165 | 177 | 165 | 171 | 3,067,000 | 855 |
| 2012-06-13 | 161 | 163 | 158 | 160 | 123,000 | 800 |
| 2012-06-12 | 157 | 161 | 155 | 160 | 130,000 | 800 |
| 2012-06-11 | 163 | 166 | 162 | 162 | 147,000 | 810 |
| 2012-06-08 | 168 | 168 | 158 | 160 | 317,000 | 800 |
| 2012-06-07 | 166 | 169 | 165 | 166 | 301,000 | 830 |
| 2012-06-06 | 156 | 162 | 156 | 162 | 263,000 | 810 |
| 2012-06-05 | 153 | 158 | 152 | 155 | 250,000 | 775 |
| 2012-06-04 | 148 | 156 | 146 | 152 | 429,000 | 760 |
| 2012-06-01 | 161 | 161 | 150 | 150 | 374,000 | 750 |
| 2012-05-31 | 163 | 165 | 162 | 163 | 162,000 | 815 |
| 2012-05-30 | 174 | 174 | 167 | 169 | 239,000 | 845 |
| 2012-05-29 | 167 | 176 | 166 | 174 | 343,000 | 870 |
| 2012-05-28 | 176 | 178 | 166 | 168 | 269,000 | 840 |
| 2012-05-25 | 182 | 182 | 172 | 173 | 291,000 | 865 |
| 2012-05-24 | 186 | 187 | 179 | 182 | 334,000 | 910 |
| 2012-05-23 | 199 | 202 | 184 | 185 | 669,000 | 925 |
| 2012-05-22 | 198 | 202 | 196 | 200 | 443,000 | 1,000 |
| 2012-05-21 | 189 | 200 | 189 | 196 | 323,000 | 980 |
| 2012-05-18 | 194 | 197 | 190 | 191 | 465,000 | 955 |
| 2012-05-17 | 194 | 203 | 191 | 201 | 460,000 | 1,005 |
| 2012-05-16 | 198 | 202 | 193 | 195 | 827,000 | 975 |
| 2012-05-15 | 198 | 207 | 189 | 204 | 1,394,000 | 1,020 |
| 2012-05-14 | 215 | 219 | 193 | 196 | 2,474,000 | 980 |
| 2012-05-11 | 234 | 238 | 227 | 228 | 904,000 | 1,140 |
| 2012-05-10 | 228 | 242 | 227 | 238 | 1,180,000 | 1,190 |
| 2012-05-09 | 236 | 237 | 228 | 228 | 1,039,000 | 1,140 |
| 2012-05-08 | 243 | 245 | 232 | 241 | 1,361,000 | 1,205 |
| 2012-05-07 | 247 | 252 | 239 | 241 | 1,666,000 | 1,205 |
| 2012-05-02 | 273 | 275 | 242 | 248 | 4,045,000 | 1,240 |
| 2012-05-01 | 277 | 285 | 269 | 270 | 3,041,000 | 1,350 |
| 2012-04-27 | 274 | 280 | 265 | 270 | 2,547,000 | 1,350 |
| 2012-04-26 | 277 | 289 | 266 | 280 | 6,818,000 | 1,400 |
| 2012-04-25 | 265 | 281 | 259 | 280 | 7,422,000 | 1,400 |
| 2012-04-24 | 236 | 258 | 231 | 258 | 4,604,000 | 1,290 |
| 2012-04-23 | 245 | 255 | 229 | 236 | 3,644,000 | 1,180 |
| 2012-04-20 | 238 | 247 | 233 | 247 | 3,150,000 | 1,235 |
| 2012-04-19 | 223 | 234 | 218 | 231 | 3,463,000 | 1,155 |
| 2012-04-18 | 218 | 246 | 216 | 220 | 8,798,000 | 1,100 |
| 2012-04-17 | 195 | 219 | 195 | 217 | 1,354,000 | 1,085 |
| 2012-04-16 | 193 | 196 | 192 | 196 | 64,000 | 980 |
| 2012-04-13 | 192 | 195 | 192 | 193 | 61,000 | 965 |
| 2012-04-12 | 192 | 192 | 190 | 190 | 37,000 | 950 |
| 2012-04-11 | 189 | 190 | 185 | 188 | 123,000 | 940 |
| 2012-04-10 | 194 | 199 | 193 | 193 | 74,000 | 965 |
| 2012-04-09 | 198 | 198 | 195 | 197 | 60,000 | 985 |
| 2012-04-06 | 202 | 202 | 197 | 198 | 39,000 | 990 |
| 2012-04-05 | 200 | 201 | 191 | 201 | 171,000 | 1,005 |
| 2012-04-04 | 211 | 212 | 203 | 203 | 154,000 | 1,015 |
| 2012-04-03 | 216 | 216 | 212 | 212 | 60,000 | 1,060 |
| 2012-04-02 | 218 | 218 | 214 | 214 | 88,000 | 1,070 |
| 2012-03-30 | 218 | 218 | 214 | 214 | 76,000 | 1,070 |
| 2012-03-29 | 219 | 219 | 216 | 217 | 52,000 | 1,085 |
| 2012-03-28 | 214 | 219 | 213 | 219 | 144,000 | 1,095 |
| 2012-03-27 | 218 | 219 | 216 | 219 | 177,000 | 1,095 |
| 2012-03-26 | 215 | 218 | 215 | 216 | 266,000 | 1,080 |
| 2012-03-23 | 216 | 216 | 213 | 215 | 104,000 | 1,075 |
| 2012-03-22 | 218 | 218 | 215 | 216 | 71,000 | 1,080 |
| 2012-03-21 | 218 | 221 | 217 | 217 | 206,000 | 1,085 |
| 2012-03-19 | 215 | 221 | 215 | 219 | 290,000 | 1,095 |
| 2012-03-16 | 210 | 215 | 209 | 215 | 132,000 | 1,075 |
| 2012-03-15 | 213 | 213 | 209 | 210 | 120,000 | 1,050 |
| 2012-03-14 | 215 | 215 | 211 | 211 | 192,000 | 1,055 |
| 2012-03-13 | 214 | 216 | 212 | 214 | 146,000 | 1,070 |
| 2012-03-12 | 218 | 219 | 214 | 214 | 168,000 | 1,070 |
| 2012-03-09 | 220 | 220 | 217 | 218 | 250,000 | 1,090 |
| 2012-03-08 | 216 | 220 | 216 | 220 | 182,000 | 1,100 |
| 2012-03-07 | 214 | 217 | 212 | 216 | 206,000 | 1,080 |
| 2012-03-06 | 207 | 217 | 207 | 216 | 236,000 | 1,080 |
| 2012-03-05 | 210 | 211 | 206 | 206 | 184,000 | 1,030 |
| 2012-03-02 | 210 | 212 | 205 | 210 | 274,000 | 1,050 |
| 2012-03-01 | 218 | 219 | 204 | 212 | 561,000 | 1,060 |
| 2012-02-29 | 225 | 225 | 215 | 216 | 244,000 | 1,080 |
| 2012-02-28 | 220 | 222 | 215 | 221 | 394,000 | 1,105 |
| 2012-02-27 | 224 | 233 | 216 | 222 | 1,088,000 | 1,110 |
| 2012-02-24 | 218 | 226 | 216 | 225 | 910,000 | 1,125 |
| 2012-02-23 | 218 | 219 | 208 | 219 | 1,081,000 | 1,095 |
| 2012-02-22 | 204 | 221 | 202 | 214 | 2,375,000 | 1,070 |
| 2012-02-21 | 200 | 204 | 198 | 200 | 274,000 | 1,000 |
| 2012-02-20 | 204 | 204 | 198 | 198 | 313,000 | 990 |
| 2012-02-17 | 203 | 204 | 200 | 202 | 480,000 | 1,010 |
| 2012-02-16 | 198 | 202 | 196 | 198 | 788,000 | 990 |
| 2012-02-15 | 192 | 198 | 190 | 198 | 402,000 | 990 |
| 2012-02-14 | 191 | 192 | 190 | 191 | 84,000 | 955 |
| 2012-02-13 | 190 | 191 | 188 | 190 | 108,000 | 950 |
| 2012-02-10 | 190 | 191 | 188 | 189 | 100,000 | 945 |
| 2012-02-09 | 192 | 192 | 188 | 190 | 150,000 | 950 |
| 2012-02-08 | 188 | 192 | 187 | 192 | 187,000 | 960 |
| 2012-02-07 | 191 | 194 | 187 | 190 | 326,000 | 950 |
| 2012-02-06 | 200 | 210 | 191 | 191 | 2,820,000 | 955 |
| 2012-02-03 | 188 | 188 | 181 | 183 | 170,000 | 915 |
| 2012-02-02 | 185 | 191 | 184 | 187 | 368,000 | 935 |
| 2012-02-01 | 184 | 186 | 183 | 183 | 98,000 | 915 |
| 2012-01-31 | 188 | 190 | 183 | 183 | 269,000 | 915 |
| 2012-01-30 | 190 | 195 | 186 | 192 | 925,000 | 960 |
| 2012-01-27 | 174 | 184 | 174 | 183 | 644,000 | 915 |
| 2012-01-26 | 176 | 180 | 173 | 173 | 254,000 | 865 |
| 2012-01-25 | 177 | 178 | 173 | 174 | 220,000 | 870 |
| 2012-01-24 | 177 | 182 | 174 | 176 | 261,000 | 880 |
| 2012-01-23 | 177 | 178 | 174 | 174 | 55,000 | 870 |
| 2012-01-20 | 176 | 182 | 175 | 177 | 298,000 | 885 |
| 2012-01-19 | 173 | 177 | 171 | 177 | 167,000 | 885 |
| 2012-01-18 | 173 | 173 | 171 | 172 | 93,000 | 860 |
| 2012-01-17 | 171 | 174 | 171 | 174 | 142,000 | 870 |
| 2012-01-16 | 169 | 186 | 166 | 172 | 667,000 | 860 |
| 2012-01-13 | 167 | 169 | 166 | 168 | 132,000 | 840 |
| 2012-01-12 | 173 | 173 | 168 | 169 | 118,000 | 845 |
| 2012-01-11 | 166 | 175 | 166 | 170 | 389,000 | 850 |
| 2012-01-10 | 166 | 166 | 163 | 165 | 39,000 | 825 |
| 2012-01-06 | 165 | 167 | 163 | 163 | 85,000 | 815 |
| 2012-01-05 | 168 | 172 | 165 | 167 | 278,000 | 835 |
| 2012-01-04 | 163 | 170 | 163 | 170 | 152,000 | 850 |
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
