8091 ニチモウ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 196 | 199 | 195 | 197 | 87,000 | 985 |
| 2014-12-29 | 196 | 197 | 193 | 195 | 80,000 | 975 |
| 2014-12-26 | 196 | 196 | 193 | 195 | 114,000 | 975 |
| 2014-12-25 | 196 | 196 | 194 | 196 | 79,000 | 980 |
| 2014-12-24 | 197 | 197 | 196 | 196 | 36,000 | 980 |
| 2014-12-22 | 198 | 198 | 195 | 196 | 78,000 | 980 |
| 2014-12-19 | 196 | 198 | 195 | 196 | 84,000 | 980 |
| 2014-12-18 | 195 | 205 | 191 | 193 | 180,000 | 965 |
| 2014-12-17 | 191 | 195 | 191 | 192 | 104,000 | 960 |
| 2014-12-16 | 195 | 196 | 191 | 192 | 143,000 | 960 |
| 2014-12-15 | 198 | 199 | 197 | 198 | 64,000 | 990 |
| 2014-12-12 | 203 | 203 | 200 | 200 | 88,000 | 1,000 |
| 2014-12-11 | 197 | 202 | 195 | 201 | 149,000 | 1,005 |
| 2014-12-10 | 200 | 202 | 195 | 202 | 224,000 | 1,010 |
| 2014-12-09 | 208 | 210 | 206 | 206 | 214,000 | 1,030 |
| 2014-12-08 | 212 | 213 | 208 | 211 | 919,000 | 1,055 |
| 2014-12-05 | 200 | 205 | 199 | 199 | 266,000 | 995 |
| 2014-12-04 | 200 | 200 | 199 | 200 | 66,000 | 1,000 |
| 2014-12-03 | 200 | 200 | 198 | 199 | 61,000 | 995 |
| 2014-12-02 | 196 | 201 | 196 | 199 | 69,000 | 995 |
| 2014-12-01 | 198 | 199 | 197 | 198 | 77,000 | 990 |
| 2014-11-28 | 195 | 196 | 194 | 195 | 56,000 | 975 |
| 2014-11-27 | 193 | 194 | 193 | 194 | 40,000 | 970 |
| 2014-11-26 | 197 | 197 | 195 | 195 | 13,000 | 975 |
| 2014-11-25 | 197 | 197 | 195 | 196 | 38,000 | 980 |
| 2014-11-21 | 194 | 196 | 194 | 196 | 45,000 | 980 |
| 2014-11-20 | 196 | 197 | 194 | 197 | 78,000 | 985 |
| 2014-11-19 | 195 | 197 | 195 | 196 | 49,000 | 980 |
| 2014-11-18 | 193 | 196 | 193 | 196 | 68,000 | 980 |
| 2014-11-17 | 198 | 198 | 193 | 193 | 99,000 | 965 |
| 2014-11-14 | 197 | 197 | 189 | 195 | 103,000 | 975 |
| 2014-11-13 | 195 | 196 | 192 | 195 | 89,000 | 975 |
| 2014-11-12 | 200 | 200 | 193 | 197 | 202,000 | 985 |
| 2014-11-11 | 202 | 202 | 193 | 200 | 300,000 | 1,000 |
| 2014-11-10 | 196 | 201 | 195 | 200 | 479,000 | 1,000 |
| 2014-11-07 | 195 | 196 | 191 | 194 | 162,000 | 970 |
| 2014-11-06 | 190 | 198 | 189 | 191 | 327,000 | 955 |
| 2014-11-05 | 187 | 189 | 187 | 188 | 74,000 | 940 |
| 2014-11-04 | 188 | 189 | 186 | 187 | 83,000 | 935 |
| 2014-10-31 | 185 | 187 | 184 | 186 | 174,000 | 930 |
| 2014-10-30 | 186 | 188 | 186 | 186 | 123,000 | 930 |
| 2014-10-29 | 188 | 189 | 184 | 187 | 275,000 | 935 |
| 2014-10-28 | 182 | 205 | 179 | 188 | 1,876,000 | 940 |
| 2014-10-27 | 180 | 180 | 179 | 180 | 46,000 | 900 |
| 2014-10-24 | 179 | 179 | 176 | 178 | 98,000 | 890 |
| 2014-10-23 | 179 | 179 | 178 | 178 | 19,000 | 890 |
| 2014-10-22 | 176 | 179 | 176 | 179 | 24,000 | 895 |
| 2014-10-21 | 178 | 178 | 175 | 176 | 41,000 | 880 |
| 2014-10-20 | 175 | 179 | 175 | 178 | 59,000 | 890 |
| 2014-10-17 | 177 | 177 | 174 | 174 | 55,000 | 870 |
| 2014-10-16 | 176 | 178 | 175 | 175 | 38,000 | 875 |
| 2014-10-15 | 177 | 179 | 175 | 179 | 64,000 | 895 |
| 2014-10-14 | 176 | 179 | 176 | 177 | 71,000 | 885 |
| 2014-10-10 | 178 | 180 | 178 | 178 | 112,000 | 890 |
| 2014-10-09 | 184 | 187 | 182 | 183 | 80,000 | 915 |
| 2014-10-08 | 182 | 186 | 182 | 185 | 64,000 | 925 |
| 2014-10-07 | 184 | 187 | 184 | 187 | 78,000 | 935 |
| 2014-10-06 | 182 | 193 | 182 | 187 | 119,000 | 935 |
| 2014-10-03 | 180 | 182 | 180 | 181 | 53,000 | 905 |
| 2014-10-02 | 180 | 181 | 178 | 179 | 89,000 | 895 |
| 2014-10-01 | 187 | 187 | 180 | 180 | 205,000 | 900 |
| 2014-09-30 | 189 | 191 | 185 | 187 | 90,000 | 935 |
| 2014-09-29 | 192 | 193 | 191 | 192 | 86,000 | 960 |
| 2014-09-26 | 190 | 192 | 190 | 192 | 49,000 | 960 |
| 2014-09-25 | 187 | 192 | 187 | 191 | 257,000 | 955 |
| 2014-09-24 | 184 | 186 | 184 | 186 | 43,000 | 930 |
| 2014-09-22 | 187 | 189 | 186 | 187 | 91,000 | 935 |
| 2014-09-19 | 188 | 188 | 183 | 186 | 181,000 | 930 |
| 2014-09-18 | 189 | 202 | 186 | 186 | 1,820,000 | 930 |
| 2014-09-17 | 180 | 185 | 180 | 182 | 225,000 | 910 |
| 2014-09-16 | 181 | 181 | 180 | 180 | 60,000 | 900 |
| 2014-09-12 | 183 | 183 | 180 | 180 | 83,000 | 900 |
| 2014-09-11 | 181 | 181 | 180 | 180 | 66,000 | 900 |
| 2014-09-10 | 180 | 180 | 177 | 178 | 114,000 | 890 |
| 2014-09-09 | 181 | 182 | 181 | 182 | 70,000 | 910 |
| 2014-09-08 | 182 | 182 | 180 | 181 | 32,000 | 905 |
| 2014-09-05 | 182 | 182 | 179 | 179 | 80,000 | 895 |
| 2014-09-04 | 181 | 181 | 180 | 180 | 24,000 | 900 |
| 2014-09-03 | 180 | 181 | 180 | 181 | 37,000 | 905 |
| 2014-09-02 | 182 | 183 | 180 | 181 | 71,000 | 905 |
| 2014-09-01 | 179 | 181 | 179 | 181 | 63,000 | 905 |
| 2014-08-29 | 180 | 180 | 178 | 180 | 45,000 | 900 |
| 2014-08-28 | 179 | 179 | 178 | 179 | 25,000 | 895 |
| 2014-08-27 | 179 | 179 | 178 | 178 | 21,000 | 890 |
| 2014-08-26 | 181 | 181 | 178 | 178 | 38,000 | 890 |
| 2014-08-25 | 181 | 181 | 178 | 179 | 58,000 | 895 |
| 2014-08-22 | 182 | 182 | 178 | 178 | 58,000 | 890 |
| 2014-08-21 | 181 | 181 | 179 | 181 | 30,000 | 905 |
| 2014-08-20 | 180 | 181 | 178 | 180 | 63,000 | 900 |
| 2014-08-19 | 179 | 184 | 177 | 180 | 235,000 | 900 |
| 2014-08-18 | 180 | 180 | 177 | 179 | 30,000 | 895 |
| 2014-08-15 | 180 | 180 | 179 | 180 | 24,000 | 900 |
| 2014-08-14 | 178 | 179 | 177 | 179 | 37,000 | 895 |
| 2014-08-13 | 178 | 180 | 178 | 179 | 18,000 | 895 |
| 2014-08-12 | 175 | 177 | 175 | 177 | 20,000 | 885 |
| 2014-08-11 | 177 | 178 | 175 | 178 | 33,000 | 890 |
| 2014-08-08 | 175 | 175 | 173 | 174 | 56,000 | 870 |
| 2014-08-07 | 177 | 177 | 175 | 175 | 51,000 | 875 |
| 2014-08-06 | 177 | 178 | 177 | 177 | 18,000 | 885 |
| 2014-08-05 | 179 | 179 | 177 | 178 | 27,000 | 890 |
| 2014-08-04 | 179 | 180 | 179 | 179 | 21,000 | 895 |
| 2014-08-01 | 179 | 179 | 178 | 178 | 37,000 | 890 |
| 2014-07-31 | 182 | 182 | 179 | 180 | 35,000 | 900 |
| 2014-07-30 | 183 | 183 | 181 | 181 | 44,000 | 905 |
| 2014-07-29 | 183 | 185 | 183 | 183 | 26,000 | 915 |
| 2014-07-28 | 184 | 184 | 182 | 182 | 25,000 | 910 |
| 2014-07-25 | 185 | 185 | 182 | 183 | 40,000 | 915 |
| 2014-07-24 | 181 | 182 | 180 | 181 | 47,000 | 905 |
| 2014-07-23 | 181 | 181 | 179 | 179 | 32,000 | 895 |
| 2014-07-22 | 181 | 181 | 179 | 181 | 83,000 | 905 |
| 2014-07-18 | 181 | 181 | 177 | 180 | 129,000 | 900 |
| 2014-07-17 | 183 | 183 | 181 | 182 | 112,000 | 910 |
| 2014-07-16 | 179 | 188 | 179 | 182 | 436,000 | 910 |
| 2014-07-15 | 181 | 182 | 178 | 178 | 84,000 | 890 |
| 2014-07-14 | 178 | 180 | 178 | 180 | 40,000 | 900 |
| 2014-07-11 | 177 | 180 | 177 | 177 | 34,000 | 885 |
| 2014-07-10 | 183 | 183 | 179 | 179 | 26,000 | 895 |
| 2014-07-09 | 180 | 182 | 180 | 182 | 20,000 | 910 |
| 2014-07-08 | 182 | 183 | 180 | 182 | 51,000 | 910 |
| 2014-07-07 | 183 | 183 | 181 | 181 | 45,000 | 905 |
| 2014-07-04 | 180 | 182 | 179 | 182 | 66,000 | 910 |
| 2014-07-03 | 179 | 179 | 178 | 179 | 40,000 | 895 |
| 2014-07-02 | 179 | 180 | 178 | 178 | 39,000 | 890 |
| 2014-07-01 | 179 | 179 | 177 | 177 | 41,000 | 885 |
| 2014-06-30 | 176 | 178 | 176 | 177 | 34,000 | 885 |
| 2014-06-27 | 177 | 177 | 176 | 176 | 26,000 | 880 |
| 2014-06-26 | 177 | 178 | 177 | 178 | 30,000 | 890 |
| 2014-06-25 | 179 | 179 | 178 | 178 | 33,000 | 890 |
| 2014-06-24 | 176 | 179 | 175 | 179 | 50,000 | 895 |
| 2014-06-23 | 177 | 178 | 176 | 178 | 21,000 | 890 |
| 2014-06-20 | 178 | 180 | 175 | 175 | 86,000 | 875 |
| 2014-06-19 | 173 | 176 | 172 | 176 | 72,000 | 880 |
| 2014-06-18 | 173 | 173 | 171 | 171 | 59,000 | 855 |
| 2014-06-17 | 172 | 173 | 171 | 172 | 63,000 | 860 |
| 2014-06-16 | 172 | 174 | 172 | 172 | 90,000 | 860 |
| 2014-06-13 | 170 | 172 | 170 | 171 | 80,000 | 855 |
| 2014-06-12 | 169 | 170 | 168 | 169 | 21,000 | 845 |
| 2014-06-11 | 170 | 171 | 170 | 171 | 22,000 | 855 |
| 2014-06-10 | 168 | 171 | 168 | 170 | 81,000 | 850 |
| 2014-06-09 | 174 | 174 | 169 | 171 | 45,000 | 855 |
| 2014-06-06 | 170 | 171 | 168 | 169 | 105,000 | 845 |
| 2014-06-05 | 167 | 167 | 165 | 167 | 71,000 | 835 |
| 2014-06-04 | 167 | 168 | 166 | 166 | 75,000 | 830 |
| 2014-06-03 | 168 | 169 | 168 | 169 | 21,000 | 845 |
| 2014-06-02 | 166 | 169 | 165 | 168 | 47,000 | 840 |
| 2014-05-30 | 168 | 168 | 165 | 166 | 56,000 | 830 |
| 2014-05-29 | 171 | 172 | 167 | 167 | 51,000 | 835 |
| 2014-05-28 | 171 | 172 | 168 | 169 | 29,000 | 845 |
| 2014-05-27 | 170 | 171 | 169 | 170 | 22,000 | 850 |
| 2014-05-26 | 168 | 169 | 166 | 169 | 62,000 | 845 |
| 2014-05-23 | 165 | 166 | 164 | 165 | 49,000 | 825 |
| 2014-05-22 | 162 | 164 | 161 | 164 | 33,000 | 820 |
| 2014-05-21 | 162 | 163 | 157 | 160 | 111,000 | 800 |
| 2014-05-20 | 167 | 167 | 164 | 164 | 45,000 | 820 |
| 2014-05-19 | 170 | 170 | 164 | 165 | 63,000 | 825 |
| 2014-05-16 | 169 | 170 | 169 | 169 | 34,000 | 845 |
| 2014-05-15 | 170 | 171 | 169 | 171 | 43,000 | 855 |
| 2014-05-14 | 171 | 172 | 170 | 171 | 39,000 | 855 |
| 2014-05-13 | 171 | 172 | 170 | 171 | 65,000 | 855 |
| 2014-05-12 | 176 | 177 | 169 | 170 | 227,000 | 850 |
| 2014-05-09 | 179 | 180 | 177 | 180 | 44,000 | 900 |
| 2014-05-08 | 181 | 181 | 179 | 179 | 51,000 | 895 |
| 2014-05-07 | 183 | 184 | 181 | 181 | 42,000 | 905 |
| 2014-05-02 | 185 | 188 | 185 | 188 | 11,000 | 940 |
| 2014-05-01 | 183 | 186 | 183 | 186 | 37,000 | 930 |
| 2014-04-30 | 182 | 184 | 182 | 182 | 21,000 | 910 |
| 2014-04-28 | 183 | 185 | 182 | 183 | 35,000 | 915 |
| 2014-04-25 | 182 | 186 | 182 | 185 | 38,000 | 925 |
| 2014-04-24 | 182 | 185 | 182 | 184 | 68,000 | 920 |
| 2014-04-23 | 183 | 186 | 180 | 185 | 111,000 | 925 |
| 2014-04-22 | 189 | 192 | 187 | 187 | 44,000 | 935 |
| 2014-04-21 | 189 | 192 | 189 | 190 | 30,000 | 950 |
| 2014-04-18 | 191 | 191 | 188 | 189 | 43,000 | 945 |
| 2014-04-17 | 184 | 197 | 183 | 192 | 210,000 | 960 |
| 2014-04-16 | 183 | 185 | 182 | 184 | 40,000 | 920 |
| 2014-04-15 | 181 | 186 | 179 | 183 | 89,000 | 915 |
| 2014-04-14 | 180 | 182 | 180 | 181 | 8,000 | 905 |
| 2014-04-11 | 178 | 188 | 177 | 180 | 50,000 | 900 |
| 2014-04-10 | 183 | 184 | 178 | 178 | 30,000 | 890 |
| 2014-04-09 | 181 | 181 | 179 | 179 | 32,000 | 895 |
| 2014-04-08 | 182 | 183 | 181 | 182 | 27,000 | 910 |
| 2014-04-07 | 188 | 192 | 183 | 185 | 31,000 | 925 |
| 2014-04-04 | 191 | 191 | 186 | 188 | 48,000 | 940 |
| 2014-04-03 | 192 | 192 | 189 | 190 | 29,000 | 950 |
| 2014-04-02 | 192 | 193 | 190 | 191 | 49,000 | 955 |
| 2014-04-01 | 191 | 192 | 186 | 192 | 87,000 | 960 |
| 2014-03-31 | 189 | 189 | 186 | 188 | 45,000 | 940 |
| 2014-03-28 | 182 | 189 | 181 | 188 | 61,000 | 940 |
| 2014-03-27 | 186 | 187 | 181 | 185 | 43,000 | 925 |
| 2014-03-26 | 187 | 188 | 184 | 188 | 56,000 | 940 |
| 2014-03-25 | 186 | 186 | 182 | 184 | 29,000 | 920 |
| 2014-03-24 | 178 | 183 | 178 | 182 | 56,000 | 910 |
| 2014-03-20 | 183 | 183 | 177 | 178 | 51,000 | 890 |
| 2014-03-19 | 181 | 181 | 179 | 179 | 27,000 | 895 |
| 2014-03-18 | 181 | 182 | 180 | 181 | 32,000 | 905 |
| 2014-03-17 | 183 | 183 | 177 | 179 | 99,000 | 895 |
| 2014-03-14 | 185 | 185 | 182 | 182 | 90,000 | 910 |
| 2014-03-13 | 184 | 186 | 184 | 186 | 12,000 | 930 |
| 2014-03-12 | 186 | 186 | 185 | 185 | 30,000 | 925 |
| 2014-03-11 | 189 | 189 | 186 | 188 | 13,000 | 940 |
| 2014-03-10 | 187 | 189 | 187 | 187 | 34,000 | 935 |
| 2014-03-07 | 186 | 187 | 185 | 187 | 29,000 | 935 |
| 2014-03-06 | 185 | 185 | 182 | 185 | 53,000 | 925 |
| 2014-03-05 | 186 | 186 | 184 | 184 | 39,000 | 920 |
| 2014-03-04 | 183 | 184 | 182 | 184 | 43,000 | 920 |
| 2014-03-03 | 181 | 182 | 179 | 180 | 43,000 | 900 |
| 2014-02-28 | 188 | 188 | 182 | 182 | 41,000 | 910 |
| 2014-02-27 | 185 | 186 | 184 | 186 | 42,000 | 930 |
| 2014-02-26 | 188 | 189 | 186 | 186 | 30,000 | 930 |
| 2014-02-25 | 189 | 189 | 183 | 188 | 36,000 | 940 |
| 2014-02-24 | 184 | 187 | 183 | 184 | 42,000 | 920 |
| 2014-02-21 | 183 | 183 | 180 | 183 | 41,000 | 915 |
| 2014-02-20 | 182 | 182 | 178 | 179 | 65,000 | 895 |
| 2014-02-19 | 186 | 186 | 181 | 182 | 60,000 | 910 |
| 2014-02-18 | 186 | 187 | 182 | 186 | 61,000 | 930 |
| 2014-02-17 | 184 | 184 | 180 | 184 | 18,000 | 920 |
| 2014-02-14 | 184 | 186 | 179 | 183 | 82,000 | 915 |
| 2014-02-13 | 189 | 189 | 185 | 185 | 39,000 | 925 |
| 2014-02-12 | 191 | 191 | 189 | 189 | 24,000 | 945 |
| 2014-02-10 | 185 | 191 | 185 | 187 | 73,000 | 935 |
| 2014-02-07 | 185 | 187 | 183 | 186 | 88,000 | 930 |
| 2014-02-06 | 178 | 182 | 178 | 180 | 50,000 | 900 |
| 2014-02-05 | 181 | 182 | 177 | 178 | 158,000 | 890 |
| 2014-02-04 | 189 | 189 | 172 | 176 | 437,000 | 880 |
| 2014-02-03 | 194 | 196 | 190 | 191 | 80,000 | 955 |
| 2014-01-31 | 196 | 196 | 191 | 193 | 75,000 | 965 |
| 2014-01-30 | 194 | 195 | 190 | 193 | 107,000 | 965 |
| 2014-01-29 | 195 | 199 | 195 | 198 | 50,000 | 990 |
| 2014-01-28 | 198 | 198 | 192 | 192 | 81,000 | 960 |
| 2014-01-27 | 193 | 195 | 191 | 193 | 102,000 | 965 |
| 2014-01-24 | 198 | 200 | 197 | 198 | 114,000 | 990 |
| 2014-01-23 | 204 | 204 | 200 | 201 | 65,000 | 1,005 |
| 2014-01-22 | 204 | 205 | 202 | 204 | 106,000 | 1,020 |
| 2014-01-21 | 205 | 209 | 204 | 204 | 73,000 | 1,020 |
| 2014-01-20 | 207 | 207 | 203 | 205 | 103,000 | 1,025 |
| 2014-01-17 | 204 | 209 | 201 | 206 | 112,000 | 1,030 |
| 2014-01-16 | 207 | 210 | 204 | 204 | 247,000 | 1,020 |
| 2014-01-15 | 203 | 208 | 201 | 205 | 247,000 | 1,025 |
| 2014-01-14 | 199 | 203 | 197 | 200 | 105,000 | 1,000 |
| 2014-01-10 | 201 | 205 | 201 | 201 | 109,000 | 1,005 |
| 2014-01-09 | 203 | 203 | 200 | 202 | 56,000 | 1,010 |
| 2014-01-08 | 203 | 204 | 200 | 204 | 110,000 | 1,020 |
| 2014-01-07 | 200 | 202 | 199 | 200 | 74,000 | 1,000 |
| 2014-01-06 | 198 | 203 | 198 | 200 | 131,000 | 1,000 |
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
