8091 ニチモウ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,955 | 1,955 | 1,938 | 1,940 | 3,100 | 970 |
| 2017-12-28 | 1,960 | 1,960 | 1,950 | 1,955 | 2,500 | 977.50 |
| 2017-12-27 | 1,953 | 1,954 | 1,938 | 1,954 | 1,700 | 977 |
| 2017-12-26 | 1,954 | 1,959 | 1,901 | 1,945 | 14,500 | 972.50 |
| 2017-12-25 | 1,961 | 1,965 | 1,957 | 1,957 | 4,400 | 978.50 |
| 2017-12-22 | 1,974 | 1,974 | 1,953 | 1,972 | 6,600 | 986 |
| 2017-12-21 | 1,956 | 1,968 | 1,956 | 1,968 | 14,900 | 984 |
| 2017-12-20 | 1,975 | 1,975 | 1,950 | 1,972 | 6,300 | 986 |
| 2017-12-19 | 1,973 | 1,980 | 1,966 | 1,972 | 2,700 | 986 |
| 2017-12-18 | 1,979 | 1,984 | 1,972 | 1,973 | 4,700 | 986.50 |
| 2017-12-15 | 1,972 | 1,982 | 1,964 | 1,978 | 6,700 | 989 |
| 2017-12-14 | 1,969 | 1,984 | 1,960 | 1,972 | 7,900 | 986 |
| 2017-12-13 | 1,956 | 1,966 | 1,953 | 1,965 | 4,300 | 982.50 |
| 2017-12-12 | 1,946 | 1,952 | 1,944 | 1,948 | 1,900 | 974 |
| 2017-12-11 | 1,938 | 1,950 | 1,936 | 1,948 | 8,900 | 974 |
| 2017-12-08 | 1,938 | 1,958 | 1,931 | 1,941 | 7,700 | 970.50 |
| 2017-12-07 | 1,915 | 1,951 | 1,915 | 1,946 | 9,200 | 973 |
| 2017-12-06 | 1,931 | 1,939 | 1,920 | 1,921 | 3,600 | 960.50 |
| 2017-12-05 | 1,932 | 1,939 | 1,918 | 1,930 | 16,100 | 965 |
| 2017-12-04 | 1,937 | 1,943 | 1,917 | 1,932 | 7,600 | 966 |
| 2017-12-01 | 1,932 | 1,964 | 1,932 | 1,938 | 8,900 | 969 |
| 2017-11-30 | 1,932 | 1,948 | 1,930 | 1,932 | 2,800 | 966 |
| 2017-11-29 | 1,927 | 1,940 | 1,921 | 1,932 | 3,900 | 966 |
| 2017-11-28 | 1,937 | 1,939 | 1,918 | 1,920 | 10,300 | 960 |
| 2017-11-27 | 1,936 | 1,963 | 1,936 | 1,940 | 3,800 | 970 |
| 2017-11-24 | 1,921 | 1,935 | 1,905 | 1,931 | 6,500 | 965.50 |
| 2017-11-22 | 1,961 | 1,961 | 1,925 | 1,936 | 18,700 | 968 |
| 2017-11-21 | 1,978 | 1,978 | 1,959 | 1,963 | 8,000 | 981.50 |
| 2017-11-20 | 1,958 | 1,972 | 1,954 | 1,956 | 3,000 | 978 |
| 2017-11-17 | 1,972 | 1,974 | 1,893 | 1,952 | 7,500 | 976 |
| 2017-11-16 | 1,891 | 1,948 | 1,891 | 1,943 | 21,300 | 971.50 |
| 2017-11-15 | 1,940 | 1,940 | 1,882 | 1,907 | 17,300 | 953.50 |
| 2017-11-13 | 2,040 | 2,040 | 2,000 | 2,004 | 21,600 | 1,002 |
| 2017-11-10 | 1,996 | 2,021 | 1,994 | 2,008 | 11,500 | 1,004 |
| 2017-11-09 | 2,029 | 2,036 | 2,019 | 2,034 | 10,300 | 1,017 |
| 2017-11-08 | 2,020 | 2,030 | 2,012 | 2,030 | 6,300 | 1,015 |
| 2017-11-07 | 2,028 | 2,036 | 2,021 | 2,031 | 4,800 | 1,015.50 |
| 2017-11-06 | 2,038 | 2,041 | 2,020 | 2,028 | 7,800 | 1,014 |
| 2017-11-02 | 2,041 | 2,050 | 2,021 | 2,024 | 7,500 | 1,012 |
| 2017-11-01 | 2,050 | 2,056 | 2,034 | 2,040 | 17,800 | 1,020 |
| 2017-10-31 | 2,017 | 2,040 | 2,017 | 2,040 | 10,400 | 1,020 |
| 2017-10-30 | 2,034 | 2,034 | 2,015 | 2,022 | 18,500 | 1,011 |
| 2017-10-27 | 2,019 | 2,038 | 2,011 | 2,022 | 7,500 | 1,011 |
| 2017-10-26 | 2,016 | 2,019 | 2,005 | 2,019 | 4,000 | 1,009.50 |
| 2017-10-25 | 2,029 | 2,029 | 2,004 | 2,017 | 7,500 | 1,008.50 |
| 2017-10-24 | 2,027 | 2,031 | 2,023 | 2,025 | 6,200 | 1,012.50 |
| 2017-10-23 | 2,015 | 2,035 | 2,008 | 2,025 | 12,100 | 1,012.50 |
| 2017-10-20 | 1,986 | 2,008 | 1,985 | 2,004 | 4,600 | 1,002 |
| 2017-10-19 | 2,001 | 2,002 | 1,993 | 1,999 | 8,000 | 999.50 |
| 2017-10-18 | 2,013 | 2,014 | 1,993 | 2,001 | 3,500 | 1,000.50 |
| 2017-10-17 | 2,011 | 2,013 | 2,004 | 2,013 | 4,000 | 1,006.50 |
| 2017-10-16 | 2,000 | 2,020 | 1,998 | 2,014 | 9,400 | 1,007 |
| 2017-10-13 | 1,998 | 1,998 | 1,985 | 1,991 | 4,300 | 995.50 |
| 2017-10-12 | 1,996 | 2,000 | 1,989 | 1,998 | 9,800 | 999 |
| 2017-10-11 | 2,017 | 2,019 | 1,992 | 2,000 | 6,500 | 1,000 |
| 2017-10-10 | 1,986 | 2,016 | 1,986 | 2,003 | 6,100 | 1,001.50 |
| 2017-10-06 | 1,991 | 2,007 | 1,991 | 1,997 | 5,800 | 998.50 |
| 2017-10-05 | 2,001 | 2,002 | 1,996 | 1,997 | 9,100 | 998.50 |
| 2017-10-04 | 2,020 | 2,028 | 2,004 | 2,014 | 6,800 | 1,007 |
| 2017-10-03 | 2,013 | 2,024 | 2,013 | 2,022 | 5,400 | 1,011 |
| 2017-10-02 | 2,020 | 2,060 | 2,007 | 2,013 | 5,100 | 1,006.50 |
| 2017-09-29 | 2,005 | 2,030 | 2,005 | 2,015 | 5,300 | 1,007.50 |
| 2017-09-28 | 1,985 | 2,020 | 1,978 | 2,009 | 13,900 | 1,004.50 |
| 2017-09-27 | 2,000 | 2,000 | 1,984 | 1,985 | 13,100 | 992.50 |
| 2017-09-26 | 201 | 201 | 200 | 200 | 40,000 | 1,000 |
| 2017-09-25 | 202 | 204 | 200 | 202 | 142,000 | 1,010 |
| 2017-09-22 | 198 | 201 | 197 | 197 | 115,000 | 985 |
| 2017-09-21 | 201 | 201 | 199 | 199 | 63,000 | 995 |
| 2017-09-20 | 202 | 202 | 199 | 201 | 132,000 | 1,005 |
| 2017-09-19 | 204 | 205 | 202 | 202 | 165,000 | 1,010 |
| 2017-09-15 | 200 | 203 | 199 | 202 | 201,000 | 1,010 |
| 2017-09-14 | 198 | 200 | 196 | 198 | 89,000 | 990 |
| 2017-09-13 | 200 | 200 | 197 | 197 | 39,000 | 985 |
| 2017-09-12 | 198 | 200 | 197 | 200 | 131,000 | 1,000 |
| 2017-09-11 | 194 | 199 | 194 | 197 | 133,000 | 985 |
| 2017-09-08 | 189 | 194 | 189 | 191 | 104,000 | 955 |
| 2017-09-07 | 193 | 193 | 187 | 190 | 183,000 | 950 |
| 2017-09-06 | 188 | 191 | 187 | 189 | 207,000 | 945 |
| 2017-09-05 | 202 | 203 | 192 | 193 | 261,000 | 965 |
| 2017-09-04 | 206 | 208 | 203 | 203 | 169,000 | 1,015 |
| 2017-09-01 | 209 | 210 | 204 | 208 | 331,000 | 1,040 |
| 2017-08-31 | 213 | 216 | 205 | 207 | 1,244,000 | 1,035 |
| 2017-08-30 | 197 | 201 | 194 | 200 | 229,000 | 1,000 |
| 2017-08-29 | 196 | 198 | 190 | 196 | 232,000 | 980 |
| 2017-08-28 | 191 | 198 | 188 | 196 | 372,000 | 980 |
| 2017-08-25 | 182 | 190 | 182 | 190 | 263,000 | 950 |
| 2017-08-24 | 181 | 182 | 180 | 181 | 31,000 | 905 |
| 2017-08-23 | 180 | 181 | 180 | 181 | 26,000 | 905 |
| 2017-08-22 | 179 | 181 | 179 | 181 | 16,000 | 905 |
| 2017-08-21 | 182 | 182 | 178 | 179 | 60,000 | 895 |
| 2017-08-18 | 181 | 181 | 180 | 181 | 36,000 | 905 |
| 2017-08-17 | 179 | 184 | 179 | 182 | 115,000 | 910 |
| 2017-08-16 | 179 | 180 | 179 | 179 | 56,000 | 895 |
| 2017-08-15 | 178 | 179 | 178 | 178 | 47,000 | 890 |
| 2017-08-14 | 177 | 179 | 176 | 178 | 177,000 | 890 |
| 2017-08-10 | 178 | 179 | 176 | 179 | 112,000 | 895 |
| 2017-08-09 | 180 | 180 | 178 | 178 | 29,000 | 890 |
| 2017-08-08 | 180 | 180 | 177 | 180 | 71,000 | 900 |
| 2017-08-07 | 180 | 181 | 178 | 180 | 65,000 | 900 |
| 2017-08-04 | 179 | 180 | 178 | 179 | 75,000 | 895 |
| 2017-08-03 | 180 | 180 | 178 | 180 | 26,000 | 900 |
| 2017-08-02 | 181 | 181 | 179 | 179 | 34,000 | 895 |
| 2017-08-01 | 183 | 183 | 179 | 180 | 44,000 | 900 |
| 2017-07-31 | 181 | 182 | 181 | 182 | 30,000 | 910 |
| 2017-07-28 | 183 | 183 | 181 | 182 | 27,000 | 910 |
| 2017-07-27 | 183 | 183 | 182 | 182 | 20,000 | 910 |
| 2017-07-26 | 184 | 184 | 182 | 183 | 29,000 | 915 |
| 2017-07-25 | 185 | 185 | 183 | 184 | 37,000 | 920 |
| 2017-07-24 | 182 | 184 | 182 | 184 | 33,000 | 920 |
| 2017-07-21 | 181 | 183 | 181 | 182 | 92,000 | 910 |
| 2017-07-20 | 184 | 184 | 181 | 181 | 69,000 | 905 |
| 2017-07-19 | 180 | 183 | 180 | 183 | 41,000 | 915 |
| 2017-07-18 | 181 | 181 | 179 | 180 | 57,000 | 900 |
| 2017-07-14 | 181 | 183 | 181 | 182 | 25,000 | 910 |
| 2017-07-13 | 181 | 183 | 181 | 181 | 71,000 | 905 |
| 2017-07-12 | 178 | 182 | 178 | 180 | 113,000 | 900 |
| 2017-07-11 | 177 | 178 | 177 | 177 | 18,000 | 885 |
| 2017-07-10 | 177 | 178 | 177 | 177 | 22,000 | 885 |
| 2017-07-07 | 176 | 178 | 176 | 176 | 28,000 | 880 |
| 2017-07-06 | 176 | 178 | 176 | 177 | 38,000 | 885 |
| 2017-07-05 | 177 | 177 | 176 | 176 | 46,000 | 880 |
| 2017-07-04 | 176 | 178 | 176 | 177 | 86,000 | 885 |
| 2017-07-03 | 178 | 178 | 175 | 175 | 154,000 | 875 |
| 2017-06-30 | 177 | 178 | 177 | 177 | 10,000 | 885 |
| 2017-06-29 | 178 | 178 | 177 | 177 | 8,000 | 885 |
| 2017-06-28 | 179 | 180 | 177 | 177 | 28,000 | 885 |
| 2017-06-27 | 177 | 179 | 177 | 179 | 25,000 | 895 |
| 2017-06-26 | 178 | 178 | 177 | 177 | 23,000 | 885 |
| 2017-06-23 | 178 | 178 | 177 | 178 | 38,000 | 890 |
| 2017-06-22 | 177 | 179 | 177 | 178 | 86,000 | 890 |
| 2017-06-21 | 177 | 179 | 177 | 177 | 49,000 | 885 |
| 2017-06-20 | 178 | 179 | 177 | 179 | 72,000 | 895 |
| 2017-06-19 | 178 | 178 | 176 | 178 | 71,000 | 890 |
| 2017-06-16 | 175 | 176 | 175 | 176 | 44,000 | 880 |
| 2017-06-15 | 174 | 175 | 174 | 174 | 21,000 | 870 |
| 2017-06-14 | 175 | 176 | 175 | 175 | 48,000 | 875 |
| 2017-06-13 | 174 | 175 | 174 | 175 | 17,000 | 875 |
| 2017-06-12 | 175 | 175 | 173 | 174 | 71,000 | 870 |
| 2017-06-09 | 176 | 176 | 176 | 176 | 60,000 | 880 |
| 2017-06-08 | 176 | 177 | 173 | 175 | 66,000 | 875 |
| 2017-06-07 | 175 | 176 | 175 | 175 | 13,000 | 875 |
| 2017-06-06 | 175 | 175 | 174 | 175 | 29,000 | 875 |
| 2017-06-05 | 176 | 177 | 175 | 175 | 57,000 | 875 |
| 2017-06-02 | 175 | 176 | 174 | 176 | 90,000 | 880 |
| 2017-06-01 | 174 | 175 | 173 | 174 | 21,000 | 870 |
| 2017-05-31 | 175 | 175 | 173 | 173 | 49,000 | 865 |
| 2017-05-30 | 172 | 174 | 172 | 174 | 90,000 | 870 |
| 2017-05-29 | 175 | 175 | 172 | 172 | 20,000 | 860 |
| 2017-05-26 | 175 | 175 | 174 | 174 | 70,000 | 870 |
| 2017-05-25 | 176 | 176 | 174 | 175 | 128,000 | 875 |
| 2017-05-24 | 175 | 175 | 175 | 175 | 56,000 | 875 |
| 2017-05-23 | 173 | 176 | 173 | 174 | 66,000 | 870 |
| 2017-05-22 | 174 | 175 | 173 | 173 | 61,000 | 865 |
| 2017-05-19 | 173 | 174 | 171 | 174 | 39,000 | 870 |
| 2017-05-18 | 170 | 172 | 170 | 172 | 162,000 | 860 |
| 2017-05-17 | 175 | 175 | 171 | 172 | 113,000 | 860 |
| 2017-05-16 | 179 | 179 | 173 | 174 | 170,000 | 870 |
| 2017-05-15 | 178 | 180 | 176 | 179 | 110,000 | 895 |
| 2017-05-12 | 184 | 184 | 181 | 183 | 93,000 | 915 |
| 2017-05-11 | 185 | 185 | 182 | 184 | 35,000 | 920 |
| 2017-05-10 | 185 | 185 | 184 | 185 | 78,000 | 925 |
| 2017-05-09 | 183 | 185 | 183 | 185 | 61,000 | 925 |
| 2017-05-08 | 181 | 183 | 180 | 183 | 83,000 | 915 |
| 2017-05-02 | 179 | 184 | 178 | 180 | 78,000 | 900 |
| 2017-05-01 | 175 | 178 | 173 | 178 | 71,000 | 890 |
| 2017-04-28 | 177 | 177 | 176 | 176 | 81,000 | 880 |
| 2017-04-27 | 177 | 178 | 176 | 177 | 85,000 | 885 |
| 2017-04-26 | 178 | 178 | 177 | 178 | 36,000 | 890 |
| 2017-04-25 | 175 | 178 | 175 | 178 | 78,000 | 890 |
| 2017-04-24 | 174 | 176 | 174 | 175 | 80,000 | 875 |
| 2017-04-21 | 172 | 174 | 171 | 174 | 175,000 | 870 |
| 2017-04-20 | 173 | 173 | 171 | 171 | 68,000 | 855 |
| 2017-04-19 | 173 | 173 | 171 | 171 | 57,000 | 855 |
| 2017-04-18 | 173 | 173 | 170 | 170 | 26,000 | 850 |
| 2017-04-17 | 168 | 171 | 168 | 170 | 43,000 | 850 |
| 2017-04-14 | 170 | 171 | 170 | 170 | 24,000 | 850 |
| 2017-04-13 | 171 | 171 | 169 | 170 | 52,000 | 850 |
| 2017-04-12 | 173 | 173 | 171 | 171 | 83,000 | 855 |
| 2017-04-11 | 174 | 174 | 172 | 173 | 40,000 | 865 |
| 2017-04-10 | 174 | 176 | 173 | 174 | 37,000 | 870 |
| 2017-04-07 | 173 | 177 | 171 | 173 | 65,000 | 865 |
| 2017-04-06 | 173 | 174 | 170 | 171 | 51,000 | 855 |
| 2017-04-05 | 174 | 175 | 172 | 173 | 85,000 | 865 |
| 2017-04-04 | 179 | 179 | 174 | 175 | 92,000 | 875 |
| 2017-04-03 | 181 | 181 | 178 | 179 | 60,000 | 895 |
| 2017-03-31 | 183 | 183 | 181 | 181 | 52,000 | 905 |
| 2017-03-30 | 183 | 184 | 182 | 183 | 41,000 | 915 |
| 2017-03-29 | 185 | 185 | 182 | 184 | 53,000 | 920 |
| 2017-03-28 | 186 | 188 | 186 | 187 | 88,000 | 935 |
| 2017-03-27 | 185 | 185 | 184 | 185 | 54,000 | 925 |
| 2017-03-24 | 187 | 188 | 186 | 187 | 41,000 | 935 |
| 2017-03-23 | 186 | 187 | 186 | 187 | 41,000 | 935 |
| 2017-03-22 | 186 | 187 | 185 | 186 | 112,000 | 930 |
| 2017-03-21 | 188 | 189 | 186 | 188 | 184,000 | 940 |
| 2017-03-17 | 192 | 192 | 189 | 189 | 227,000 | 945 |
| 2017-03-16 | 194 | 194 | 193 | 193 | 53,000 | 965 |
| 2017-03-15 | 195 | 195 | 194 | 194 | 36,000 | 970 |
| 2017-03-14 | 195 | 195 | 193 | 194 | 57,000 | 970 |
| 2017-03-13 | 196 | 196 | 195 | 195 | 47,000 | 975 |
| 2017-03-10 | 195 | 196 | 194 | 195 | 81,000 | 975 |
| 2017-03-09 | 194 | 195 | 194 | 194 | 59,000 | 970 |
| 2017-03-08 | 197 | 197 | 194 | 194 | 61,000 | 970 |
| 2017-03-07 | 196 | 196 | 195 | 196 | 73,000 | 980 |
| 2017-03-06 | 192 | 196 | 192 | 196 | 55,000 | 980 |
| 2017-03-03 | 193 | 193 | 190 | 191 | 191,000 | 955 |
| 2017-03-02 | 196 | 199 | 193 | 194 | 162,000 | 970 |
| 2017-03-01 | 193 | 196 | 193 | 194 | 192,000 | 970 |
| 2017-02-28 | 190 | 194 | 189 | 192 | 157,000 | 960 |
| 2017-02-27 | 190 | 190 | 189 | 190 | 166,000 | 950 |
| 2017-02-24 | 188 | 190 | 188 | 190 | 77,000 | 950 |
| 2017-02-23 | 189 | 190 | 188 | 190 | 31,000 | 950 |
| 2017-02-22 | 189 | 191 | 189 | 189 | 109,000 | 945 |
| 2017-02-21 | 189 | 189 | 188 | 188 | 68,000 | 940 |
| 2017-02-20 | 189 | 189 | 188 | 189 | 37,000 | 945 |
| 2017-02-17 | 188 | 191 | 187 | 189 | 165,000 | 945 |
| 2017-02-16 | 189 | 190 | 188 | 190 | 84,000 | 950 |
| 2017-02-15 | 187 | 190 | 187 | 189 | 235,000 | 945 |
| 2017-02-14 | 186 | 187 | 185 | 186 | 169,000 | 930 |
| 2017-02-13 | 185 | 187 | 184 | 186 | 512,000 | 930 |
| 2017-02-10 | 178 | 178 | 176 | 177 | 63,000 | 885 |
| 2017-02-09 | 176 | 178 | 175 | 176 | 77,000 | 880 |
| 2017-02-08 | 175 | 176 | 175 | 175 | 37,000 | 875 |
| 2017-02-07 | 176 | 176 | 175 | 175 | 42,000 | 875 |
| 2017-02-06 | 176 | 177 | 175 | 176 | 22,000 | 880 |
| 2017-02-03 | 175 | 175 | 175 | 175 | 34,000 | 875 |
| 2017-02-02 | 178 | 178 | 174 | 175 | 71,000 | 875 |
| 2017-02-01 | 176 | 178 | 175 | 178 | 108,000 | 890 |
| 2017-01-31 | 178 | 178 | 176 | 176 | 51,000 | 880 |
| 2017-01-30 | 178 | 179 | 176 | 179 | 54,000 | 895 |
| 2017-01-27 | 179 | 181 | 178 | 179 | 92,000 | 895 |
| 2017-01-26 | 178 | 179 | 177 | 179 | 56,000 | 895 |
| 2017-01-25 | 176 | 177 | 176 | 177 | 74,000 | 885 |
| 2017-01-24 | 175 | 176 | 175 | 176 | 91,000 | 880 |
| 2017-01-23 | 176 | 178 | 175 | 176 | 100,000 | 880 |
| 2017-01-20 | 176 | 177 | 176 | 177 | 25,000 | 885 |
| 2017-01-19 | 176 | 177 | 175 | 176 | 46,000 | 880 |
| 2017-01-18 | 174 | 176 | 174 | 175 | 45,000 | 875 |
| 2017-01-17 | 175 | 175 | 174 | 175 | 37,000 | 875 |
| 2017-01-16 | 176 | 177 | 175 | 176 | 72,000 | 880 |
| 2017-01-13 | 177 | 177 | 176 | 177 | 60,000 | 885 |
| 2017-01-12 | 179 | 179 | 177 | 178 | 53,000 | 890 |
| 2017-01-11 | 177 | 179 | 177 | 179 | 51,000 | 895 |
| 2017-01-10 | 178 | 179 | 176 | 177 | 43,000 | 885 |
| 2017-01-06 | 178 | 178 | 176 | 178 | 42,000 | 890 |
| 2017-01-05 | 177 | 178 | 175 | 178 | 69,000 | 890 |
| 2017-01-04 | 173 | 177 | 173 | 177 | 99,000 | 885 |
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
