8091 ニチモウ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,958	1,958	1,910	1,911	3,400	955.50
2020-12-29	1,931	1,931	1,921	1,927	900	963.50
2020-12-28	1,928	1,938	1,920	1,931	6,200	965.50
2020-12-25	1,943	1,943	1,930	1,942	1,400	971
2020-12-24	1,924	1,931	1,918	1,931	3,100	965.50
2020-12-23	1,954	1,954	1,913	1,924	1,700	962
2020-12-22	1,959	1,959	1,932	1,944	1,700	972
2020-12-21	1,920	1,959	1,912	1,959	4,000	979.50
2020-12-18	1,954	1,960	1,940	1,960	2,400	980
2020-12-17	1,960	1,965	1,941	1,947	6,800	973.50
2020-12-16	1,960	1,960	1,939	1,958	1,600	979
2020-12-15	1,942	1,960	1,921	1,960	2,300	980
2020-12-14	1,947	1,960	1,945	1,960	2,800	980
2020-12-11	1,960	1,960	1,937	1,957	4,700	978.50
2020-12-10	1,955	1,960	1,941	1,960	3,600	980
2020-12-09	1,959	1,959	1,938	1,954	2,200	977
2020-12-08	1,971	1,971	1,943	1,950	1,900	975
2020-12-07	1,995	1,995	1,965	1,971	2,800	985.50
2020-12-04	1,978	1,997	1,954	1,997	6,000	998.50
2020-12-03	1,995	1,995	1,979	1,990	2,300	995
2020-12-02	1,985	1,997	1,976	1,995	5,400	997.50
2020-12-01	1,936	1,985	1,898	1,984	5,200	992
2020-11-30	1,969	1,978	1,918	1,976	4,200	988
2020-11-27	1,915	1,974	1,901	1,974	8,400	987
2020-11-26	1,901	1,905	1,889	1,891	1,800	945.50
2020-11-25	1,917	1,917	1,882	1,883	3,400	941.50
2020-11-24	1,908	1,923	1,870	1,891	4,800	945.50
2020-11-20	1,895	1,917	1,895	1,908	3,200	954
2020-11-19	1,949	1,950	1,941	1,949	2,200	974.50
2020-11-18	1,950	1,950	1,939	1,950	1,400	975
2020-11-17	1,922	1,950	1,922	1,950	2,400	975
2020-11-16	1,928	1,944	1,873	1,944	2,700	972
2020-11-13	1,912	1,945	1,900	1,921	2,400	960.50
2020-11-12	1,910	1,938	1,910	1,938	1,500	969
2020-11-11	1,896	1,905	1,862	1,905	3,500	952.50
2020-11-10	1,844	1,878	1,844	1,871	2,400	935.50
2020-11-09	1,851	1,851	1,829	1,844	3,300	922
2020-11-06	1,820	1,858	1,820	1,852	4,800	926
2020-11-05	1,801	1,820	1,801	1,820	900	910
2020-11-04	1,804	1,833	1,804	1,833	2,000	916.50
2020-11-02	1,810	1,819	1,798	1,809	1,200	904.50
2020-10-30	1,811	1,823	1,805	1,805	3,000	902.50
2020-10-29	1,878	1,878	1,836	1,842	2,100	921
2020-10-28	1,861	1,875	1,860	1,875	1,100	937.50
2020-10-27	1,874	1,900	1,874	1,900	1,300	950
2020-10-26	1,872	1,872	1,859	1,863	1,500	931.50
2020-10-23	1,865	1,865	1,858	1,865	3,000	932.50
2020-10-22	1,907	1,907	1,889	1,889	2,000	944.50
2020-10-21	1,952	1,956	1,923	1,923	1,900	961.50
2020-10-20	1,948	1,978	1,948	1,952	1,100	976
2020-10-19	1,936	1,987	1,936	1,948	2,000	974
2020-10-16	1,939	2,013	1,930	1,958	12,200	979
2020-10-15	1,915	1,938	1,911	1,911	4,900	955.50
2020-10-14	1,915	1,944	1,915	1,919	900	959.50
2020-10-13	1,964	1,964	1,915	1,919	3,700	959.50
2020-10-12	1,968	1,968	1,944	1,944	500	972
2020-10-09	1,946	1,973	1,944	1,944	1,600	972
2020-10-08	1,978	1,985	1,969	1,985	2,100	992.50
2020-10-07	1,943	1,947	1,943	1,947	1,300	973.50
2020-10-06	2,006	2,006	1,946	1,953	2,800	976.50
2020-10-05	1,956	1,982	1,929	1,976	1,900	988
2020-10-02	2,015	2,015	1,962	1,962	5,500	981
2020-09-30	2,029	2,029	2,000	2,019	8,000	1,009.50
2020-09-29	2,020	2,049	1,970	2,043	6,800	1,021.50
2020-09-28	2,019	2,020	1,989	2,020	8,100	1,010
2020-09-25	1,996	2,012	1,975	1,977	3,000	988.50
2020-09-24	2,018	2,020	1,972	1,996	5,800	998
2020-09-23	2,028	2,028	2,010	2,017	10,600	1,008.50
2020-09-18	2,000	2,000	1,989	2,000	4,100	1,000
2020-09-17	2,004	2,005	1,987	2,000	3,100	1,000
2020-09-16	1,992	2,004	1,989	2,004	3,200	1,002
2020-09-15	2,020	2,020	1,989	1,992	5,000	996
2020-09-14	1,970	1,988	1,966	1,988	3,300	994
2020-09-11	1,996	2,000	1,957	1,967	8,800	983.50
2020-09-10	1,963	1,976	1,959	1,967	3,900	983.50
2020-09-09	1,987	1,987	1,950	1,964	10,100	982
2020-09-08	1,903	2,071	1,859	1,987	57,800	993.50
2020-09-07	1,888	1,905	1,887	1,905	2,800	952.50
2020-09-04	1,898	1,898	1,873	1,875	800	937.50
2020-09-03	1,885	1,902	1,885	1,886	8,700	943
2020-09-02	1,885	1,898	1,885	1,885	600	942.50
2020-09-01	1,902	1,902	1,881	1,885	900	942.50
2020-08-31	1,893	1,893	1,886	1,888	700	944
2020-08-28	1,896	1,896	1,873	1,893	1,900	946.50
2020-08-27	1,892	1,896	1,885	1,896	600	948
2020-08-26	1,852	1,865	1,852	1,865	500	932.50
2020-08-25	1,905	1,910	1,880	1,892	2,200	946
2020-08-24	1,865	1,885	1,865	1,885	1,700	942.50
2020-08-21	1,883	1,883	1,883	1,883	100	941.50
2020-08-20	1,903	1,903	1,882	1,883	2,100	941.50
2020-08-19	1,887	1,898	1,861	1,898	2,100	949
2020-08-18	1,903	1,903	1,890	1,897	1,300	948.50
2020-08-17	1,882	1,901	1,882	1,901	500	950.50
2020-08-14	1,906	1,906	1,888	1,888	2,000	944
2020-08-13	1,920	1,920	1,897	1,908	3,700	954
2020-08-12	1,911	1,914	1,898	1,914	2,600	957
2020-08-11	1,890	1,925	1,890	1,911	4,700	955.50
2020-08-07	1,841	1,880	1,841	1,880	800	940
2020-08-06	1,886	1,886	1,880	1,880	600	940
2020-08-05	1,880	1,891	1,879	1,891	2,600	945.50
2020-08-04	1,888	1,888	1,866	1,878	800	939
2020-08-03	1,836	1,897	1,836	1,897	1,700	948.50
2020-07-31	1,903	1,903	1,835	1,835	2,400	917.50
2020-07-30	1,882	1,882	1,874	1,874	1,500	937
2020-07-29	1,910	1,910	1,887	1,892	1,400	946
2020-07-28	1,916	1,916	1,872	1,891	1,900	945.50
2020-07-27	1,919	1,919	1,879	1,903	4,000	951.50
2020-07-22	1,910	1,912	1,902	1,902	1,700	951
2020-07-21	1,927	1,927	1,905	1,920	2,900	960
2020-07-20	1,870	1,909	1,861	1,905	8,600	952.50
2020-07-17	1,859	1,873	1,859	1,870	2,300	935
2020-07-16	1,845	1,852	1,845	1,852	2,900	926
2020-07-15	1,847	1,858	1,847	1,858	900	929
2020-07-14	1,872	1,872	1,843	1,843	1,800	921.50
2020-07-13	1,832	1,872	1,832	1,872	1,200	936
2020-07-10	1,882	1,897	1,791	1,791	4,100	895.50
2020-07-09	1,896	1,900	1,884	1,884	1,000	942
2020-07-08	1,849	1,896	1,849	1,896	13,800	948
2020-07-07	1,868	1,880	1,859	1,863	1,100	931.50
2020-07-06	1,861	1,870	1,858	1,867	1,500	933.50
2020-07-03	1,848	1,855	1,843	1,847	2,600	923.50
2020-07-02	1,884	1,884	1,851	1,862	2,000	931
2020-07-01	1,901	1,901	1,885	1,885	3,100	942.50
2020-06-30	1,920	1,940	1,906	1,906	5,600	953
2020-06-29	1,860	1,905	1,860	1,905	2,300	952.50
2020-06-26	1,884	1,886	1,874	1,886	1,700	943
2020-06-25	1,868	1,868	1,857	1,867	2,400	933.50
2020-06-24	1,857	1,868	1,856	1,868	1,100	934
2020-06-23	1,853	1,863	1,853	1,853	11,300	926.50
2020-06-22	1,851	1,862	1,851	1,852	3,200	926
2020-06-19	1,856	1,875	1,850	1,850	7,200	925
2020-06-18	1,845	1,863	1,842	1,863	7,100	931.50
2020-06-17	1,831	1,856	1,823	1,845	5,400	922.50
2020-06-16	1,798	1,821	1,786	1,821	3,000	910.50
2020-06-15	1,791	1,801	1,791	1,797	2,300	898.50
2020-06-12	1,735	1,814	1,735	1,785	8,200	892.50
2020-06-11	1,820	1,825	1,800	1,815	16,600	907.50
2020-06-10	1,826	1,826	1,807	1,817	2,100	908.50
2020-06-09	1,830	1,839	1,811	1,826	2,200	913
2020-06-08	1,815	1,845	1,815	1,830	8,900	915
2020-06-05	1,812	1,824	1,812	1,815	3,800	907.50
2020-06-04	1,803	1,826	1,803	1,820	2,300	910
2020-06-03	1,810	1,825	1,806	1,820	4,000	910
2020-06-02	1,810	1,811	1,802	1,810	6,200	905
2020-06-01	1,818	1,821	1,803	1,812	2,300	906
2020-05-29	1,812	1,818	1,804	1,817	5,000	908.50
2020-05-28	1,817	1,829	1,789	1,811	5,600	905.50
2020-05-27	1,794	1,800	1,756	1,793	2,400	896.50
2020-05-26	1,767	1,794	1,729	1,794	6,400	897
2020-05-25	1,734	1,763	1,734	1,763	2,900	881.50
2020-05-22	1,752	1,752	1,706	1,720	2,000	860
2020-05-21	1,735	1,762	1,735	1,743	3,700	871.50
2020-05-20	1,746	1,746	1,728	1,734	3,400	867
2020-05-19	1,699	1,741	1,699	1,729	2,200	864.50
2020-05-18	1,677	1,697	1,661	1,697	8,500	848.50
2020-05-15	1,733	1,733	1,658	1,660	5,700	830
2020-05-14	1,698	1,700	1,676	1,693	2,800	846.50
2020-05-13	1,727	1,749	1,727	1,738	900	869
2020-05-12	1,760	1,765	1,750	1,756	4,500	878
2020-05-11	1,731	1,774	1,731	1,774	3,000	887
2020-05-08	1,726	1,737	1,691	1,731	4,200	865.50
2020-05-07	1,689	1,700	1,688	1,692	1,400	846
2020-05-01	1,730	1,730	1,670	1,701	16,300	850.50
2020-04-30	1,735	1,735	1,720	1,732	3,000	866
2020-04-28	1,697	1,709	1,696	1,704	3,600	852
2020-04-27	1,678	1,700	1,661	1,700	5,600	850
2020-04-24	1,646	1,663	1,636	1,648	4,500	824
2020-04-23	1,627	1,655	1,625	1,640	3,100	820
2020-04-22	1,602	1,626	1,602	1,612	3,500	806
2020-04-21	1,650	1,659	1,569	1,633	9,800	816.50
2020-04-20	1,691	1,691	1,666	1,672	3,700	836
2020-04-17	1,695	1,695	1,682	1,684	5,900	842
2020-04-16	1,635	1,690	1,630	1,690	14,100	845
2020-04-15	1,607	1,663	1,607	1,634	10,700	817
2020-04-14	1,617	1,638	1,603	1,626	6,100	813
2020-04-13	1,640	1,640	1,611	1,611	3,300	805.50
2020-04-10	1,665	1,668	1,630	1,640	7,600	820
2020-04-09	1,694	1,696	1,587	1,634	12,000	817
2020-04-08	1,600	1,696	1,600	1,655	7,700	827.50
2020-04-07	1,550	1,600	1,539	1,600	4,400	800
2020-04-06	1,492	1,550	1,461	1,550	4,700	775
2020-04-03	1,503	1,523	1,479	1,509	8,800	754.50
2020-04-02	1,549	1,561	1,530	1,530	4,200	765
2020-04-01	1,628	1,628	1,562	1,562	4,200	781
2020-03-31	1,623	1,628	1,603	1,628	5,800	814
2020-03-30	1,676	1,676	1,618	1,627	8,400	813.50
2020-03-27	1,681	1,730	1,629	1,730	26,200	865
2020-03-26	1,649	1,649	1,601	1,641	8,200	820.50
2020-03-25	1,679	1,683	1,616	1,652	13,800	826
2020-03-24	1,659	1,662	1,601	1,648	27,600	824
2020-03-23	1,535	1,619	1,497	1,619	18,900	809.50
2020-03-19	1,520	1,531	1,480	1,501	9,600	750.50
2020-03-18	1,540	1,569	1,515	1,516	12,200	758
2020-03-17	1,442	1,541	1,438	1,536	18,900	768
2020-03-16	1,487	1,531	1,468	1,510	12,600	755
2020-03-13	1,530	1,530	1,405	1,485	31,900	742.50
2020-03-12	1,629	1,629	1,556	1,561	17,800	780.50
2020-03-11	1,689	1,702	1,632	1,632	10,000	816
2020-03-10	1,595	1,693	1,534	1,689	40,100	844.50
2020-03-09	1,717	1,718	1,668	1,675	12,500	837.50
2020-03-06	1,791	1,793	1,751	1,751	14,700	875.50
2020-03-05	1,799	1,806	1,783	1,801	8,200	900.50
2020-03-04	1,776	1,791	1,757	1,763	12,800	881.50
2020-03-03	1,898	1,900	1,800	1,801	14,700	900.50
2020-03-02	1,782	1,866	1,781	1,866	11,600	933
2020-02-28	1,800	1,824	1,787	1,793	17,800	896.50
2020-02-27	1,901	1,901	1,831	1,831	21,600	915.50
2020-02-26	1,825	1,907	1,796	1,901	31,100	950.50
2020-02-25	1,910	1,924	1,827	1,827	26,200	913.50
2020-02-21	1,961	1,985	1,961	1,972	3,000	986
2020-02-20	2,006	2,006	1,980	1,983	12,500	991.50
2020-02-19	1,966	1,990	1,965	1,977	5,000	988.50
2020-02-18	2,004	2,004	1,961	1,978	4,600	989
2020-02-17	2,006	2,013	2,000	2,002	5,900	1,001
2020-02-14	2,022	2,025	2,008	2,021	9,200	1,010.50
2020-02-13	2,010	2,040	2,010	2,040	8,200	1,020
2020-02-12	2,037	2,037	2,004	2,004	2,600	1,002
2020-02-10	2,002	2,037	2,002	2,028	6,400	1,014
2020-02-07	2,037	2,047	2,014	2,033	7,500	1,016.50
2020-02-06	2,026	2,035	2,020	2,031	12,000	1,015.50
2020-02-05	1,966	2,036	1,966	2,036	8,400	1,018
2020-02-04	1,955	1,972	1,955	1,970	3,200	985
2020-02-03	1,929	1,964	1,929	1,955	5,700	977.50
2020-01-31	1,951	1,957	1,932	1,949	12,500	974.50
2020-01-30	1,971	1,979	1,942	1,948	19,700	974
2020-01-29	1,979	1,991	1,972	1,980	3,700	990
2020-01-28	1,967	2,000	1,961	1,990	7,200	995
2020-01-27	1,997	2,000	1,976	1,977	11,100	988.50
2020-01-24	2,011	2,022	2,004	2,008	3,300	1,004
2020-01-23	2,020	2,024	2,011	2,011	2,700	1,005.50
2020-01-22	2,014	2,029	2,014	2,021	4,600	1,010.50
2020-01-21	2,032	2,038	2,021	2,023	7,600	1,011.50
2020-01-20	2,023	2,031	2,020	2,031	6,400	1,015.50
2020-01-17	2,012	2,020	2,010	2,016	8,100	1,008
2020-01-16	2,020	2,021	1,995	2,012	7,900	1,006
2020-01-15	1,993	2,010	1,991	1,999	7,900	999.50
2020-01-14	1,999	2,006	1,986	1,993	9,900	996.50
2020-01-10	1,990	1,992	1,983	1,985	2,900	992.50
2020-01-09	1,980	1,996	1,980	1,992	2,300	996
2020-01-08	1,992	2,009	1,956	1,972	13,200	986
2020-01-07	2,008	2,009	1,991	1,998	8,800	999
2020-01-06	2,020	2,020	2,007	2,007	4,400	1,003.50

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05月
日	月	火	水	木	金	土
« 04月30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	31