8091 ニチモウ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 197 | 200 | 196 | 197 | 137,000 | 985 |
| 2015-12-29 | 196 | 197 | 195 | 197 | 44,000 | 985 |
| 2015-12-28 | 191 | 197 | 191 | 195 | 159,000 | 975 |
| 2015-12-25 | 194 | 194 | 190 | 191 | 558,000 | 955 |
| 2015-12-24 | 197 | 198 | 194 | 194 | 290,000 | 970 |
| 2015-12-22 | 198 | 198 | 196 | 197 | 136,000 | 985 |
| 2015-12-21 | 196 | 198 | 194 | 198 | 267,000 | 990 |
| 2015-12-18 | 199 | 201 | 195 | 197 | 361,000 | 985 |
| 2015-12-17 | 200 | 200 | 199 | 200 | 126,000 | 1,000 |
| 2015-12-16 | 199 | 200 | 198 | 199 | 180,000 | 995 |
| 2015-12-15 | 199 | 199 | 195 | 196 | 378,000 | 980 |
| 2015-12-14 | 200 | 200 | 198 | 199 | 185,000 | 995 |
| 2015-12-11 | 200 | 201 | 199 | 200 | 248,000 | 1,000 |
| 2015-12-10 | 201 | 202 | 200 | 200 | 110,000 | 1,000 |
| 2015-12-09 | 201 | 202 | 200 | 201 | 178,000 | 1,005 |
| 2015-12-08 | 203 | 204 | 201 | 201 | 180,000 | 1,005 |
| 2015-12-07 | 203 | 206 | 202 | 203 | 295,000 | 1,015 |
| 2015-12-04 | 204 | 204 | 200 | 202 | 392,000 | 1,010 |
| 2015-12-03 | 200 | 205 | 199 | 204 | 963,000 | 1,020 |
| 2015-12-02 | 200 | 201 | 199 | 200 | 172,000 | 1,000 |
| 2015-12-01 | 200 | 201 | 199 | 200 | 192,000 | 1,000 |
| 2015-11-30 | 201 | 202 | 198 | 199 | 341,000 | 995 |
| 2015-11-27 | 201 | 203 | 200 | 200 | 239,000 | 1,000 |
| 2015-11-26 | 200 | 202 | 200 | 201 | 156,000 | 1,005 |
| 2015-11-25 | 202 | 202 | 200 | 200 | 256,000 | 1,000 |
| 2015-11-24 | 200 | 201 | 199 | 201 | 279,000 | 1,005 |
| 2015-11-20 | 197 | 199 | 195 | 199 | 528,000 | 995 |
| 2015-11-19 | 198 | 199 | 197 | 198 | 337,000 | 990 |
| 2015-11-18 | 201 | 202 | 197 | 198 | 481,000 | 990 |
| 2015-11-17 | 200 | 200 | 196 | 199 | 609,000 | 995 |
| 2015-11-16 | 198 | 201 | 197 | 200 | 189,000 | 1,000 |
| 2015-11-13 | 203 | 203 | 199 | 201 | 313,000 | 1,005 |
| 2015-11-12 | 205 | 205 | 201 | 203 | 391,000 | 1,015 |
| 2015-11-11 | 208 | 208 | 205 | 206 | 427,000 | 1,030 |
| 2015-11-10 | 206 | 211 | 206 | 208 | 632,000 | 1,040 |
| 2015-11-09 | 200 | 213 | 199 | 213 | 2,167,000 | 1,065 |
| 2015-11-06 | 253 | 253 | 240 | 246 | 224,000 | 1,230 |
| 2015-11-05 | 255 | 256 | 251 | 253 | 99,000 | 1,265 |
| 2015-11-04 | 257 | 259 | 253 | 255 | 120,000 | 1,275 |
| 2015-11-02 | 258 | 258 | 253 | 256 | 90,000 | 1,280 |
| 2015-10-30 | 256 | 261 | 253 | 258 | 130,000 | 1,290 |
| 2015-10-29 | 257 | 258 | 251 | 254 | 75,000 | 1,270 |
| 2015-10-28 | 261 | 261 | 253 | 255 | 157,000 | 1,275 |
| 2015-10-27 | 254 | 260 | 252 | 260 | 148,000 | 1,300 |
| 2015-10-26 | 248 | 252 | 246 | 250 | 142,000 | 1,250 |
| 2015-10-23 | 244 | 245 | 242 | 244 | 68,000 | 1,220 |
| 2015-10-22 | 245 | 245 | 239 | 241 | 75,000 | 1,205 |
| 2015-10-21 | 236 | 242 | 235 | 242 | 75,000 | 1,210 |
| 2015-10-20 | 240 | 240 | 235 | 238 | 64,000 | 1,190 |
| 2015-10-19 | 244 | 244 | 239 | 241 | 58,000 | 1,205 |
| 2015-10-16 | 248 | 248 | 239 | 241 | 188,000 | 1,205 |
| 2015-10-15 | 249 | 252 | 245 | 245 | 165,000 | 1,225 |
| 2015-10-14 | 248 | 259 | 248 | 251 | 271,000 | 1,255 |
| 2015-10-13 | 242 | 250 | 242 | 249 | 107,000 | 1,245 |
| 2015-10-09 | 238 | 248 | 237 | 243 | 268,000 | 1,215 |
| 2015-10-08 | 240 | 240 | 229 | 238 | 170,000 | 1,190 |
| 2015-10-07 | 244 | 244 | 233 | 238 | 145,000 | 1,190 |
| 2015-10-06 | 242 | 244 | 240 | 242 | 132,000 | 1,210 |
| 2015-10-05 | 238 | 240 | 234 | 237 | 127,000 | 1,185 |
| 2015-10-02 | 226 | 232 | 224 | 231 | 87,000 | 1,155 |
| 2015-10-01 | 225 | 230 | 225 | 227 | 82,000 | 1,135 |
| 2015-09-30 | 228 | 232 | 217 | 223 | 478,000 | 1,115 |
| 2015-09-29 | 245 | 245 | 231 | 233 | 272,000 | 1,165 |
| 2015-09-28 | 246 | 248 | 243 | 247 | 140,000 | 1,235 |
| 2015-09-25 | 244 | 251 | 235 | 249 | 234,000 | 1,245 |
| 2015-09-24 | 248 | 248 | 241 | 242 | 223,000 | 1,210 |
| 2015-09-18 | 248 | 250 | 244 | 248 | 134,000 | 1,240 |
| 2015-09-17 | 254 | 254 | 245 | 249 | 142,000 | 1,245 |
| 2015-09-16 | 249 | 255 | 243 | 254 | 400,000 | 1,270 |
| 2015-09-15 | 264 | 265 | 246 | 246 | 525,000 | 1,230 |
| 2015-09-14 | 272 | 273 | 259 | 266 | 601,000 | 1,330 |
| 2015-09-11 | 253 | 265 | 252 | 262 | 573,000 | 1,310 |
| 2015-09-10 | 236 | 253 | 236 | 250 | 294,000 | 1,250 |
| 2015-09-09 | 240 | 246 | 236 | 244 | 254,000 | 1,220 |
| 2015-09-08 | 232 | 235 | 229 | 233 | 150,000 | 1,165 |
| 2015-09-07 | 232 | 237 | 230 | 232 | 243,000 | 1,160 |
| 2015-09-04 | 244 | 244 | 218 | 234 | 542,000 | 1,170 |
| 2015-09-03 | 245 | 253 | 244 | 245 | 509,000 | 1,225 |
| 2015-09-02 | 232 | 247 | 226 | 241 | 531,000 | 1,205 |
| 2015-09-01 | 233 | 245 | 232 | 239 | 565,000 | 1,195 |
| 2015-08-31 | 222 | 240 | 216 | 237 | 559,000 | 1,185 |
| 2015-08-28 | 214 | 220 | 214 | 219 | 218,000 | 1,095 |
| 2015-08-27 | 211 | 212 | 206 | 206 | 171,000 | 1,030 |
| 2015-08-26 | 203 | 209 | 202 | 206 | 227,000 | 1,030 |
| 2015-08-25 | 197 | 210 | 191 | 200 | 571,000 | 1,000 |
| 2015-08-24 | 211 | 219 | 206 | 208 | 449,000 | 1,040 |
| 2015-08-21 | 221 | 227 | 221 | 222 | 331,000 | 1,110 |
| 2015-08-20 | 235 | 236 | 229 | 229 | 275,000 | 1,145 |
| 2015-08-19 | 234 | 240 | 232 | 236 | 423,000 | 1,180 |
| 2015-08-18 | 227 | 237 | 226 | 235 | 593,000 | 1,175 |
| 2015-08-17 | 225 | 227 | 221 | 227 | 312,000 | 1,135 |
| 2015-08-14 | 224 | 225 | 221 | 222 | 375,000 | 1,110 |
| 2015-08-13 | 214 | 225 | 214 | 222 | 476,000 | 1,110 |
| 2015-08-12 | 213 | 215 | 210 | 214 | 463,000 | 1,070 |
| 2015-08-11 | 214 | 215 | 208 | 215 | 484,000 | 1,075 |
| 2015-08-10 | 210 | 218 | 207 | 213 | 1,990,000 | 1,065 |
| 2015-08-07 | 192 | 193 | 192 | 193 | 36,000 | 965 |
| 2015-08-06 | 194 | 194 | 191 | 192 | 48,000 | 960 |
| 2015-08-05 | 192 | 193 | 190 | 192 | 79,000 | 960 |
| 2015-08-04 | 194 | 194 | 193 | 194 | 24,000 | 970 |
| 2015-08-03 | 194 | 195 | 193 | 194 | 19,000 | 970 |
| 2015-07-31 | 194 | 195 | 193 | 194 | 44,000 | 970 |
| 2015-07-30 | 194 | 194 | 193 | 193 | 18,000 | 965 |
| 2015-07-29 | 193 | 194 | 193 | 193 | 24,000 | 965 |
| 2015-07-28 | 194 | 194 | 192 | 193 | 45,000 | 965 |
| 2015-07-27 | 198 | 198 | 195 | 195 | 51,000 | 975 |
| 2015-07-24 | 196 | 197 | 196 | 197 | 48,000 | 985 |
| 2015-07-23 | 196 | 197 | 196 | 197 | 76,000 | 985 |
| 2015-07-22 | 193 | 195 | 193 | 194 | 124,000 | 970 |
| 2015-07-21 | 196 | 196 | 194 | 195 | 61,000 | 975 |
| 2015-07-17 | 193 | 193 | 191 | 193 | 39,000 | 965 |
| 2015-07-16 | 192 | 193 | 191 | 193 | 77,000 | 965 |
| 2015-07-15 | 193 | 193 | 192 | 192 | 34,000 | 960 |
| 2015-07-14 | 192 | 193 | 191 | 193 | 27,000 | 965 |
| 2015-07-13 | 192 | 192 | 190 | 191 | 34,000 | 955 |
| 2015-07-10 | 187 | 190 | 186 | 189 | 63,000 | 945 |
| 2015-07-09 | 189 | 189 | 183 | 188 | 101,000 | 940 |
| 2015-07-08 | 193 | 193 | 191 | 191 | 68,000 | 955 |
| 2015-07-07 | 194 | 196 | 194 | 194 | 55,000 | 970 |
| 2015-07-06 | 194 | 194 | 192 | 193 | 81,000 | 965 |
| 2015-07-03 | 198 | 198 | 194 | 195 | 54,000 | 975 |
| 2015-07-02 | 201 | 201 | 198 | 199 | 21,000 | 995 |
| 2015-07-01 | 197 | 199 | 197 | 198 | 51,000 | 990 |
| 2015-06-30 | 195 | 197 | 193 | 197 | 97,000 | 985 |
| 2015-06-29 | 195 | 196 | 195 | 195 | 60,000 | 975 |
| 2015-06-26 | 199 | 200 | 197 | 198 | 114,000 | 990 |
| 2015-06-25 | 201 | 202 | 200 | 200 | 55,000 | 1,000 |
| 2015-06-24 | 200 | 201 | 199 | 201 | 88,000 | 1,005 |
| 2015-06-23 | 200 | 200 | 198 | 199 | 75,000 | 995 |
| 2015-06-22 | 199 | 199 | 196 | 197 | 40,000 | 985 |
| 2015-06-19 | 196 | 199 | 196 | 198 | 25,000 | 990 |
| 2015-06-18 | 197 | 197 | 196 | 196 | 31,000 | 980 |
| 2015-06-17 | 197 | 199 | 197 | 197 | 35,000 | 985 |
| 2015-06-16 | 198 | 199 | 197 | 197 | 57,000 | 985 |
| 2015-06-15 | 200 | 200 | 198 | 198 | 42,000 | 990 |
| 2015-06-12 | 199 | 200 | 199 | 200 | 56,000 | 1,000 |
| 2015-06-11 | 198 | 199 | 198 | 199 | 57,000 | 995 |
| 2015-06-10 | 200 | 201 | 198 | 198 | 89,000 | 990 |
| 2015-06-09 | 202 | 205 | 201 | 201 | 93,000 | 1,005 |
| 2015-06-08 | 203 | 204 | 202 | 202 | 38,000 | 1,010 |
| 2015-06-05 | 205 | 205 | 202 | 203 | 77,000 | 1,015 |
| 2015-06-04 | 205 | 205 | 204 | 204 | 65,000 | 1,020 |
| 2015-06-03 | 202 | 205 | 202 | 203 | 105,000 | 1,015 |
| 2015-06-02 | 202 | 204 | 202 | 202 | 70,000 | 1,010 |
| 2015-06-01 | 202 | 202 | 201 | 202 | 26,000 | 1,010 |
| 2015-05-29 | 203 | 204 | 201 | 201 | 63,000 | 1,005 |
| 2015-05-28 | 201 | 203 | 201 | 202 | 76,000 | 1,010 |
| 2015-05-27 | 200 | 200 | 200 | 200 | 51,000 | 1,000 |
| 2015-05-26 | 200 | 203 | 199 | 199 | 120,000 | 995 |
| 2015-05-25 | 199 | 203 | 198 | 199 | 203,000 | 995 |
| 2015-05-22 | 198 | 199 | 197 | 198 | 50,000 | 990 |
| 2015-05-21 | 197 | 200 | 197 | 198 | 64,000 | 990 |
| 2015-05-20 | 200 | 200 | 197 | 197 | 118,000 | 985 |
| 2015-05-19 | 196 | 201 | 196 | 200 | 174,000 | 1,000 |
| 2015-05-18 | 195 | 198 | 192 | 195 | 230,000 | 975 |
| 2015-05-15 | 197 | 198 | 196 | 197 | 62,000 | 985 |
| 2015-05-14 | 197 | 199 | 196 | 196 | 72,000 | 980 |
| 2015-05-13 | 197 | 197 | 196 | 197 | 38,000 | 985 |
| 2015-05-12 | 197 | 197 | 196 | 197 | 52,000 | 985 |
| 2015-05-11 | 198 | 199 | 195 | 196 | 63,000 | 980 |
| 2015-05-08 | 194 | 198 | 194 | 198 | 61,000 | 990 |
| 2015-05-07 | 193 | 195 | 192 | 194 | 107,000 | 970 |
| 2015-05-01 | 194 | 195 | 193 | 194 | 47,000 | 970 |
| 2015-04-30 | 197 | 197 | 195 | 196 | 87,000 | 980 |
| 2015-04-28 | 199 | 199 | 195 | 196 | 167,000 | 980 |
| 2015-04-27 | 199 | 199 | 198 | 199 | 22,000 | 995 |
| 2015-04-24 | 198 | 200 | 198 | 199 | 44,000 | 995 |
| 2015-04-23 | 198 | 199 | 198 | 198 | 112,000 | 990 |
| 2015-04-22 | 201 | 201 | 198 | 199 | 204,000 | 995 |
| 2015-04-21 | 200 | 201 | 200 | 201 | 46,000 | 1,005 |
| 2015-04-20 | 200 | 202 | 200 | 200 | 84,000 | 1,000 |
| 2015-04-17 | 203 | 203 | 201 | 201 | 56,000 | 1,005 |
| 2015-04-16 | 203 | 204 | 203 | 203 | 42,000 | 1,015 |
| 2015-04-15 | 206 | 206 | 203 | 204 | 43,000 | 1,020 |
| 2015-04-14 | 201 | 206 | 201 | 206 | 62,000 | 1,030 |
| 2015-04-13 | 202 | 202 | 200 | 201 | 64,000 | 1,005 |
| 2015-04-10 | 203 | 204 | 203 | 203 | 55,000 | 1,015 |
| 2015-04-09 | 204 | 204 | 202 | 202 | 40,000 | 1,010 |
| 2015-04-08 | 202 | 207 | 202 | 204 | 66,000 | 1,020 |
| 2015-04-07 | 202 | 203 | 201 | 201 | 115,000 | 1,005 |
| 2015-04-06 | 200 | 208 | 200 | 203 | 132,000 | 1,015 |
| 2015-04-03 | 204 | 205 | 201 | 201 | 139,000 | 1,005 |
| 2015-04-02 | 207 | 208 | 201 | 205 | 347,000 | 1,025 |
| 2015-04-01 | 201 | 218 | 201 | 206 | 1,145,000 | 1,030 |
| 2015-03-31 | 200 | 202 | 197 | 201 | 88,000 | 1,005 |
| 2015-03-30 | 202 | 202 | 199 | 199 | 100,000 | 995 |
| 2015-03-27 | 208 | 208 | 200 | 202 | 185,000 | 1,010 |
| 2015-03-26 | 212 | 212 | 208 | 211 | 48,000 | 1,055 |
| 2015-03-25 | 213 | 213 | 209 | 212 | 177,000 | 1,060 |
| 2015-03-24 | 212 | 212 | 211 | 212 | 81,000 | 1,060 |
| 2015-03-23 | 210 | 211 | 207 | 211 | 87,000 | 1,055 |
| 2015-03-20 | 208 | 210 | 208 | 210 | 56,000 | 1,050 |
| 2015-03-19 | 208 | 210 | 207 | 210 | 62,000 | 1,050 |
| 2015-03-18 | 211 | 211 | 208 | 208 | 25,000 | 1,040 |
| 2015-03-17 | 210 | 210 | 208 | 210 | 86,000 | 1,050 |
| 2015-03-16 | 209 | 209 | 208 | 209 | 36,000 | 1,045 |
| 2015-03-13 | 212 | 212 | 210 | 210 | 94,000 | 1,050 |
| 2015-03-12 | 210 | 212 | 210 | 210 | 67,000 | 1,050 |
| 2015-03-11 | 207 | 210 | 207 | 210 | 114,000 | 1,050 |
| 2015-03-10 | 213 | 213 | 208 | 209 | 78,000 | 1,045 |
| 2015-03-09 | 212 | 212 | 211 | 212 | 45,000 | 1,060 |
| 2015-03-06 | 209 | 212 | 209 | 212 | 112,000 | 1,060 |
| 2015-03-05 | 210 | 211 | 209 | 210 | 57,000 | 1,050 |
| 2015-03-04 | 210 | 210 | 207 | 208 | 97,000 | 1,040 |
| 2015-03-03 | 214 | 214 | 210 | 210 | 145,000 | 1,050 |
| 2015-03-02 | 212 | 215 | 209 | 215 | 235,000 | 1,075 |
| 2015-02-27 | 209 | 213 | 208 | 212 | 259,000 | 1,060 |
| 2015-02-26 | 208 | 210 | 207 | 209 | 97,000 | 1,045 |
| 2015-02-25 | 212 | 212 | 208 | 209 | 163,000 | 1,045 |
| 2015-02-24 | 211 | 214 | 210 | 213 | 373,000 | 1,065 |
| 2015-02-23 | 211 | 212 | 209 | 212 | 277,000 | 1,060 |
| 2015-02-20 | 208 | 210 | 207 | 209 | 153,000 | 1,045 |
| 2015-02-19 | 210 | 210 | 208 | 209 | 135,000 | 1,045 |
| 2015-02-18 | 208 | 212 | 206 | 210 | 587,000 | 1,050 |
| 2015-02-17 | 202 | 209 | 201 | 208 | 226,000 | 1,040 |
| 2015-02-16 | 199 | 202 | 199 | 202 | 60,000 | 1,010 |
| 2015-02-13 | 202 | 202 | 198 | 198 | 39,000 | 990 |
| 2015-02-12 | 198 | 200 | 197 | 198 | 63,000 | 990 |
| 2015-02-10 | 199 | 199 | 197 | 197 | 39,000 | 985 |
| 2015-02-09 | 202 | 202 | 198 | 198 | 101,000 | 990 |
| 2015-02-06 | 200 | 202 | 200 | 200 | 83,000 | 1,000 |
| 2015-02-05 | 199 | 200 | 196 | 198 | 54,000 | 990 |
| 2015-02-04 | 198 | 199 | 197 | 198 | 56,000 | 990 |
| 2015-02-03 | 204 | 204 | 196 | 196 | 72,000 | 980 |
| 2015-02-02 | 201 | 202 | 200 | 201 | 21,000 | 1,005 |
| 2015-01-30 | 203 | 203 | 200 | 201 | 112,000 | 1,005 |
| 2015-01-29 | 198 | 202 | 198 | 201 | 82,000 | 1,005 |
| 2015-01-28 | 201 | 202 | 199 | 200 | 58,000 | 1,000 |
| 2015-01-27 | 203 | 203 | 199 | 200 | 94,000 | 1,000 |
| 2015-01-26 | 199 | 204 | 199 | 200 | 90,000 | 1,000 |
| 2015-01-23 | 197 | 199 | 197 | 199 | 41,000 | 995 |
| 2015-01-22 | 197 | 197 | 195 | 196 | 85,000 | 980 |
| 2015-01-21 | 199 | 199 | 197 | 197 | 38,000 | 985 |
| 2015-01-20 | 200 | 200 | 199 | 200 | 57,000 | 1,000 |
| 2015-01-19 | 199 | 200 | 196 | 198 | 32,000 | 990 |
| 2015-01-16 | 195 | 198 | 194 | 197 | 63,000 | 985 |
| 2015-01-15 | 196 | 197 | 195 | 196 | 35,000 | 980 |
| 2015-01-14 | 198 | 199 | 195 | 195 | 38,000 | 975 |
| 2015-01-13 | 198 | 199 | 196 | 198 | 56,000 | 990 |
| 2015-01-09 | 200 | 204 | 200 | 200 | 53,000 | 1,000 |
| 2015-01-08 | 197 | 200 | 197 | 200 | 48,000 | 1,000 |
| 2015-01-07 | 195 | 199 | 195 | 196 | 66,000 | 980 |
| 2015-01-06 | 197 | 197 | 195 | 195 | 61,000 | 975 |
| 2015-01-05 | 198 | 201 | 197 | 201 | 64,000 | 1,005 |
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
