8091 ニチモウ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,018	2,030	2,018	2,027	8,600	1,013.50
2019-12-27	2,020	2,034	2,017	2,020	8,900	1,010
2019-12-26	2,006	2,020	2,006	2,020	4,200	1,010
2019-12-25	2,010	2,019	2,006	2,019	4,800	1,009.50
2019-12-24	2,003	2,019	2,003	2,019	4,300	1,009.50
2019-12-23	2,014	2,014	2,003	2,003	5,000	1,001.50
2019-12-20	2,019	2,019	2,000	2,007	8,500	1,003.50
2019-12-19	2,010	2,010	2,001	2,004	2,800	1,002
2019-12-18	2,000	2,014	2,000	2,008	4,700	1,004
2019-12-17	2,014	2,019	2,004	2,019	6,900	1,009.50
2019-12-16	2,016	2,016	2,005	2,015	7,000	1,007.50
2019-12-13	2,014	2,015	1,998	1,998	9,900	999
2019-12-12	2,008	2,011	2,000	2,010	4,000	1,005
2019-12-11	2,002	2,010	2,002	2,008	1,900	1,004
2019-12-10	2,018	2,018	2,000	2,007	5,100	1,003.50
2019-12-09	2,022	2,024	2,011	2,015	3,400	1,007.50
2019-12-06	1,980	2,012	1,975	1,999	11,600	999.50
2019-12-05	1,972	1,977	1,955	1,977	5,500	988.50
2019-12-04	1,953	1,971	1,940	1,968	4,900	984
2019-12-03	1,977	1,985	1,955	1,955	12,400	977.50
2019-12-02	1,985	1,993	1,985	1,987	2,300	993.50
2019-11-29	2,010	2,010	1,985	1,985	4,900	992.50
2019-11-28	2,019	2,019	1,998	2,007	6,100	1,003.50
2019-11-27	2,021	2,021	2,014	2,019	1,400	1,009.50
2019-11-26	2,020	2,022	2,010	2,010	3,700	1,005
2019-11-25	2,016	2,024	2,010	2,024	6,200	1,012
2019-11-22	2,012	2,015	2,010	2,015	3,600	1,007.50
2019-11-21	2,017	2,017	1,997	2,012	4,000	1,006
2019-11-20	2,009	2,017	1,997	2,017	7,400	1,008.50
2019-11-19	2,004	2,009	2,003	2,009	2,800	1,004.50
2019-11-18	2,021	2,023	1,998	2,004	6,000	1,002
2019-11-15	1,997	2,010	1,995	2,010	8,600	1,005
2019-11-14	2,011	2,011	1,990	1,997	8,400	998.50
2019-11-13	2,038	2,039	1,997	2,011	8,400	1,005.50
2019-11-12	2,020	2,041	2,020	2,037	19,600	1,018.50
2019-11-11	2,070	2,070	1,975	2,008	33,000	1,004
2019-11-08	1,906	1,917	1,900	1,900	10,700	950
2019-11-07	1,914	1,922	1,900	1,902	5,200	951
2019-11-06	1,929	1,929	1,900	1,926	8,600	963
2019-11-05	1,900	1,930	1,899	1,928	13,600	964
2019-11-01	1,892	1,892	1,881	1,888	1,900	944
2019-10-31	1,890	1,898	1,878	1,892	4,400	946
2019-10-30	1,864	1,890	1,864	1,890	6,500	945
2019-10-29	1,873	1,873	1,865	1,867	1,700	933.50
2019-10-28	1,853	1,866	1,853	1,866	3,600	933
2019-10-25	1,865	1,865	1,844	1,847	5,600	923.50
2019-10-24	1,844	1,865	1,841	1,865	6,400	932.50
2019-10-23	1,862	1,871	1,856	1,859	3,500	929.50
2019-10-21	1,858	1,862	1,851	1,862	3,100	931
2019-10-18	1,859	1,859	1,842	1,858	4,700	929
2019-10-17	1,857	1,870	1,835	1,857	4,400	928.50
2019-10-16	1,864	1,868	1,860	1,868	7,700	934
2019-10-15	1,863	1,864	1,850	1,864	5,400	932
2019-10-11	1,850	1,850	1,840	1,848	15,100	924
2019-10-10	1,865	1,865	1,847	1,850	3,600	925
2019-10-09	1,865	1,865	1,858	1,865	4,000	932.50
2019-10-08	1,856	1,874	1,854	1,865	5,700	932.50
2019-10-07	1,852	1,852	1,844	1,852	4,500	926
2019-10-04	1,839	1,854	1,838	1,848	8,200	924
2019-10-03	1,840	1,840	1,825	1,830	3,800	915
2019-10-02	1,841	1,849	1,836	1,847	3,200	923.50
2019-10-01	1,848	1,854	1,836	1,840	4,800	920
2019-09-30	1,826	1,848	1,821	1,848	7,200	924
2019-09-27	1,805	1,848	1,767	1,820	18,900	910
2019-09-26	1,845	1,855	1,824	1,838	15,300	919
2019-09-25	1,849	1,849	1,827	1,835	9,200	917.50
2019-09-24	1,829	1,849	1,829	1,849	10,500	924.50
2019-09-20	1,819	1,832	1,813	1,830	7,600	915
2019-09-19	1,817	1,823	1,806	1,823	4,100	911.50
2019-09-18	1,822	1,822	1,801	1,811	6,800	905.50
2019-09-17	1,810	1,822	1,810	1,822	3,800	911
2019-09-13	1,818	1,823	1,806	1,818	9,800	909
2019-09-12	1,819	1,819	1,800	1,805	11,600	902.50
2019-09-11	1,803	1,820	1,789	1,820	7,400	910
2019-09-10	1,785	1,805	1,785	1,803	4,600	901.50
2019-09-09	1,778	1,785	1,773	1,784	5,200	892
2019-09-06	1,777	1,793	1,777	1,780	6,500	890
2019-09-05	1,766	1,785	1,755	1,778	14,700	889
2019-09-04	1,759	1,774	1,758	1,760	6,400	880
2019-09-03	1,745	1,787	1,745	1,778	18,800	889
2019-09-02	1,771	1,776	1,730	1,750	59,100	875
2019-08-30	1,631	1,665	1,630	1,651	4,300	825.50
2019-08-29	1,630	1,634	1,620	1,631	2,600	815.50
2019-08-28	1,631	1,663	1,608	1,632	5,600	816
2019-08-27	1,656	1,665	1,628	1,628	6,300	814
2019-08-26	1,660	1,660	1,649	1,651	5,700	825.50
2019-08-23	1,665	1,684	1,663	1,673	1,700	836.50
2019-08-22	1,694	1,694	1,655	1,665	11,100	832.50
2019-08-21	1,691	1,698	1,686	1,692	2,200	846
2019-08-20	1,707	1,722	1,688	1,704	4,100	852
2019-08-19	1,697	1,702	1,695	1,696	1,700	848
2019-08-16	1,704	1,704	1,693	1,697	2,700	848.50
2019-08-15	1,693	1,733	1,686	1,695	3,400	847.50
2019-08-14	1,694	1,712	1,694	1,707	7,500	853.50
2019-08-13	1,696	1,715	1,685	1,687	7,800	843.50
2019-08-09	1,732	1,732	1,638	1,701	7,100	850.50
2019-08-08	1,680	1,705	1,678	1,693	5,000	846.50
2019-08-07	1,693	1,699	1,684	1,686	3,200	843
2019-08-06	1,667	1,696	1,647	1,685	7,000	842.50
2019-08-05	1,710	1,711	1,676	1,687	5,800	843.50
2019-08-02	1,738	1,738	1,711	1,716	4,900	858
2019-08-01	1,747	1,751	1,740	1,751	7,900	875.50
2019-07-31	1,753	1,759	1,749	1,752	7,400	876
2019-07-30	1,763	1,765	1,750	1,765	2,700	882.50
2019-07-29	1,770	1,770	1,748	1,764	3,100	882
2019-07-26	1,763	1,773	1,755	1,770	2,200	885
2019-07-25	1,783	1,783	1,750	1,763	7,300	881.50
2019-07-24	1,773	1,775	1,739	1,775	9,900	887.50
2019-07-23	1,761	1,772	1,760	1,760	1,900	880
2019-07-22	1,772	1,772	1,753	1,761	6,800	880.50
2019-07-19	1,741	1,757	1,741	1,757	3,200	878.50
2019-07-18	1,752	1,752	1,730	1,731	4,700	865.50
2019-07-17	1,745	1,760	1,745	1,752	5,800	876
2019-07-16	1,762	1,767	1,747	1,756	4,400	878
2019-07-12	1,766	1,767	1,757	1,762	2,900	881
2019-07-11	1,753	1,769	1,749	1,758	4,500	879
2019-07-10	1,784	1,784	1,740	1,753	11,500	876.50
2019-07-09	1,752	1,753	1,746	1,749	2,400	874.50
2019-07-08	1,748	1,755	1,747	1,751	2,000	875.50
2019-07-05	1,734	1,753	1,733	1,752	3,600	876
2019-07-04	1,744	1,750	1,736	1,739	2,600	869.50
2019-07-03	1,743	1,743	1,733	1,735	900	867.50
2019-07-02	1,739	1,744	1,730	1,730	4,500	865
2019-07-01	1,722	1,740	1,719	1,731	5,200	865.50
2019-06-28	1,736	1,736	1,717	1,719	1,800	859.50
2019-06-27	1,724	1,751	1,724	1,747	2,700	873.50
2019-06-26	1,728	1,748	1,728	1,733	2,700	866.50
2019-06-25	1,730	1,730	1,709	1,730	3,700	865
2019-06-24	1,710	1,738	1,710	1,735	1,800	867.50
2019-06-21	1,744	1,744	1,716	1,716	2,800	858
2019-06-20	1,742	1,742	1,733	1,737	1,800	868.50
2019-06-19	1,720	1,733	1,717	1,733	2,700	866.50
2019-06-18	1,746	1,752	1,695	1,704	7,200	852
2019-06-17	1,750	1,751	1,717	1,733	4,200	866.50
2019-06-14	1,749	1,754	1,733	1,743	5,700	871.50
2019-06-13	1,745	1,745	1,737	1,738	2,400	869
2019-06-12	1,732	1,745	1,731	1,745	1,800	872.50
2019-06-11	1,730	1,746	1,716	1,740	4,300	870
2019-06-10	1,729	1,743	1,717	1,738	6,000	869
2019-06-07	1,729	1,729	1,692	1,715	5,900	857.50
2019-06-06	1,717	1,725	1,710	1,720	4,000	860
2019-06-05	1,705	1,722	1,705	1,711	7,000	855.50
2019-06-04	1,700	1,727	1,700	1,705	3,400	852.50
2019-06-03	1,723	1,724	1,688	1,696	2,300	848
2019-05-31	1,731	1,734	1,709	1,723	4,000	861.50
2019-05-30	1,731	1,735	1,728	1,732	4,300	866
2019-05-29	1,725	1,749	1,725	1,740	3,900	870
2019-05-28	1,726	1,757	1,725	1,725	3,800	862.50
2019-05-27	1,719	1,736	1,719	1,726	1,900	863
2019-05-24	1,701	1,740	1,691	1,717	7,000	858.50
2019-05-23	1,692	1,712	1,690	1,711	7,000	855.50
2019-05-22	1,703	1,719	1,682	1,686	2,100	843
2019-05-21	1,704	1,704	1,669	1,691	4,700	845.50
2019-05-20	1,734	1,734	1,715	1,715	2,300	857.50
2019-05-17	1,723	1,745	1,712	1,713	5,600	856.50
2019-05-16	1,700	1,711	1,652	1,706	10,800	853
2019-05-15	1,681	1,695	1,659	1,684	6,800	842
2019-05-14	1,651	1,690	1,651	1,677	5,100	838.50
2019-05-13	1,740	1,800	1,650	1,668	17,600	834
2019-05-10	1,708	1,734	1,696	1,722	7,200	861
2019-05-09	1,696	1,717	1,696	1,696	3,500	848
2019-05-08	1,698	1,718	1,697	1,699	3,800	849.50
2019-05-07	1,710	1,717	1,697	1,698	1,500	849
2019-04-26	1,716	1,716	1,694	1,694	1,400	847
2019-04-25	1,708	1,722	1,692	1,719	2,100	859.50
2019-04-24	1,708	1,711	1,689	1,695	2,100	847.50
2019-04-23	1,719	1,719	1,702	1,708	500	854
2019-04-22	1,724	1,724	1,701	1,719	1,500	859.50
2019-04-19	1,742	1,742	1,722	1,724	900	862
2019-04-18	1,747	1,747	1,731	1,731	1,000	865.50
2019-04-17	1,755	1,755	1,747	1,747	2,700	873.50
2019-04-16	1,750	1,754	1,739	1,754	1,200	877
2019-04-15	1,732	1,751	1,729	1,751	4,000	875.50
2019-04-12	1,715	1,734	1,679	1,723	5,000	861.50
2019-04-11	1,739	1,739	1,693	1,704	2,300	852
2019-04-10	1,742	1,746	1,740	1,740	4,200	870
2019-04-09	1,716	1,745	1,716	1,745	1,400	872.50
2019-04-08	1,734	1,738	1,729	1,738	1,100	869
2019-04-05	1,715	1,750	1,715	1,742	3,400	871
2019-04-04	1,738	1,755	1,730	1,742	2,800	871
2019-04-03	1,720	1,738	1,661	1,738	2,000	869
2019-04-02	1,709	1,720	1,708	1,720	2,700	860
2019-04-01	1,666	1,716	1,666	1,706	4,000	853
2019-03-29	1,683	1,707	1,660	1,665	2,400	832.50
2019-03-28	1,706	1,706	1,673	1,684	7,000	842
2019-03-27	1,718	1,729	1,665	1,725	5,400	862.50
2019-03-26	1,705	1,740	1,700	1,740	12,400	870
2019-03-25	1,688	1,706	1,674	1,700	5,800	850
2019-03-22	1,688	1,708	1,659	1,708	6,600	854
2019-03-20	1,687	1,699	1,681	1,686	5,900	843
2019-03-19	1,709	1,709	1,682	1,687	4,800	843.50
2019-03-18	1,700	1,735	1,696	1,710	7,800	855
2019-03-15	1,726	1,726	1,702	1,704	6,100	852
2019-03-14	1,710	1,735	1,700	1,735	4,100	867.50
2019-03-13	1,730	1,737	1,711	1,714	2,000	857
2019-03-12	1,729	1,739	1,723	1,739	7,300	869.50
2019-03-11	1,687	1,729	1,687	1,728	5,000	864
2019-03-08	1,718	1,727	1,674	1,686	10,300	843
2019-03-07	1,754	1,765	1,731	1,757	6,600	878.50
2019-03-06	1,750	1,774	1,745	1,770	6,700	885
2019-03-05	1,745	1,758	1,744	1,751	8,100	875.50
2019-03-04	1,707	1,751	1,707	1,745	5,500	872.50
2019-03-01	1,677	1,708	1,670	1,708	5,200	854
2019-02-28	1,721	1,721	1,685	1,685	7,700	842.50
2019-02-27	1,731	1,731	1,720	1,721	2,700	860.50
2019-02-26	1,750	1,750	1,691	1,739	8,700	869.50
2019-02-25	1,762	1,762	1,722	1,754	5,200	877
2019-02-22	1,759	1,771	1,738	1,744	7,500	872
2019-02-21	1,735	1,764	1,725	1,759	5,000	879.50
2019-02-20	1,702	1,739	1,696	1,727	11,200	863.50
2019-02-19	1,654	1,703	1,654	1,697	7,300	848.50
2019-02-18	1,659	1,660	1,618	1,654	9,900	827
2019-02-15	1,696	1,698	1,651	1,654	9,400	827
2019-02-14	1,696	1,710	1,681	1,702	9,700	851
2019-02-13	1,733	1,756	1,691	1,696	26,300	848
2019-02-12	1,770	1,787	1,677	1,715	69,800	857.50
2019-02-08	1,909	1,967	1,875	1,890	33,300	945
2019-02-07	1,913	1,933	1,894	1,910	13,500	955
2019-02-06	1,879	1,955	1,873	1,912	40,000	956
2019-02-05	1,841	1,865	1,838	1,865	13,900	932.50
2019-02-04	1,791	1,843	1,791	1,832	19,000	916
2019-02-01	1,805	1,811	1,779	1,787	21,500	893.50
2019-01-31	1,766	1,790	1,755	1,782	6,900	891
2019-01-30	1,814	1,814	1,760	1,779	8,500	889.50
2019-01-29	1,765	1,820	1,726	1,814	15,000	907
2019-01-28	1,766	1,777	1,733	1,766	6,500	883
2019-01-25	1,753	1,793	1,753	1,763	11,300	881.50
2019-01-24	1,723	1,753	1,723	1,753	2,800	876.50
2019-01-23	1,712	1,739	1,710	1,721	7,500	860.50
2019-01-22	1,743	1,757	1,724	1,736	4,700	868
2019-01-21	1,765	1,783	1,730	1,743	20,500	871.50
2019-01-18	1,710	1,723	1,698	1,716	5,600	858
2019-01-17	1,707	1,735	1,697	1,710	12,900	855
2019-01-16	1,674	1,725	1,663	1,721	11,500	860.50
2019-01-15	1,675	1,681	1,637	1,678	10,500	839
2019-01-11	1,656	1,696	1,639	1,688	6,100	844
2019-01-10	1,651	1,667	1,638	1,656	5,400	828
2019-01-09	1,672	1,695	1,665	1,667	6,400	833.50
2019-01-08	1,665	1,699	1,642	1,656	4,000	828
2019-01-07	1,703	1,703	1,660	1,663	3,700	831.50
2019-01-04	1,617	1,648	1,593	1,623	3,500	811.50

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