8091 ニチモウ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,416	2,424	2,392	2,423	7,100	1,211.50
2021-12-29	2,426	2,438	2,410	2,418	4,100	1,209
2021-12-28	2,416	2,486	2,398	2,426	30,600	1,213
2021-12-27	2,429	2,432	2,402	2,416	9,800	1,208
2021-12-24	2,360	2,400	2,360	2,400	12,000	1,200
2021-12-23	2,439	2,439	2,357	2,367	26,600	1,183.50
2021-12-22	2,340	2,419	2,340	2,405	47,500	1,202.50
2021-12-21	2,320	2,378	2,294	2,363	67,400	1,181.50
2021-12-20	2,191	2,447	2,139	2,315	140,000	1,157.50
2021-12-17	2,148	2,149	2,091	2,100	4,800	1,050
2021-12-16	2,103	2,160	2,101	2,156	6,200	1,078
2021-12-15	2,023	2,114	2,023	2,104	7,300	1,052
2021-12-14	2,056	2,059	2,003	2,003	2,900	1,001.50
2021-12-13	2,000	2,019	1,999	2,014	1,800	1,007
2021-12-10	2,003	2,003	1,993	1,997	4,700	998.50
2021-12-09	2,048	2,050	2,003	2,003	5,300	1,001.50
2021-12-08	2,074	2,083	2,035	2,048	4,200	1,024
2021-12-07	2,048	2,078	2,048	2,078	4,500	1,039
2021-12-06	2,039	2,042	2,020	2,026	4,300	1,013
2021-12-03	2,024	2,028	1,983	2,028	5,400	1,014
2021-12-02	2,002	2,002	1,970	1,984	8,800	992
2021-12-01	2,013	2,043	2,010	2,010	3,700	1,005
2021-11-30	2,053	2,065	2,020	2,029	2,800	1,014.50
2021-11-29	2,063	2,064	2,014	2,025	8,400	1,012.50
2021-11-26	2,104	2,115	2,052	2,063	3,900	1,031.50
2021-11-25	2,120	2,132	2,095	2,104	5,800	1,052
2021-11-24	2,144	2,144	2,030	2,079	19,000	1,039.50
2021-11-22	2,164	2,175	2,152	2,175	9,300	1,087.50
2021-11-19	2,112	2,295	2,112	2,155	75,400	1,077.50
2021-11-18	2,096	2,096	2,083	2,083	1,800	1,041.50
2021-11-17	2,095	2,095	2,083	2,083	500	1,041.50
2021-11-16	2,098	2,098	2,081	2,085	1,200	1,042.50
2021-11-15	2,100	2,107	2,084	2,100	4,200	1,050
2021-11-12	2,070	2,091	2,070	2,080	5,100	1,040
2021-11-11	2,088	2,088	2,061	2,061	2,800	1,030.50
2021-11-10	2,103	2,103	2,075	2,099	6,800	1,049.50
2021-11-09	2,117	2,129	2,101	2,108	6,900	1,054
2021-11-08	2,167	2,180	2,070	2,100	21,600	1,050
2021-11-05	1,950	1,966	1,942	1,942	1,600	971
2021-11-04	1,922	1,950	1,920	1,931	6,400	965.50
2021-11-02	1,916	1,925	1,915	1,924	2,400	962
2021-11-01	1,912	1,925	1,912	1,925	2,800	962.50
2021-10-29	1,944	1,944	1,903	1,910	5,700	955
2021-10-28	1,992	1,992	1,887	1,904	25,000	952
2021-10-27	2,009	2,009	1,976	1,984	2,700	992
2021-10-26	1,990	2,019	1,990	1,991	2,400	995.50
2021-10-25	2,003	2,003	1,960	1,985	2,000	992.50
2021-10-22	1,974	1,990	1,974	1,990	1,600	995
2021-10-21	1,981	2,003	1,977	1,977	1,000	988.50
2021-10-20	2,010	2,013	1,976	1,976	4,900	988
2021-10-19	1,986	1,993	1,979	1,991	1,700	995.50
2021-10-18	2,002	2,002	1,986	1,986	2,800	993
2021-10-15	1,960	1,980	1,960	1,971	1,500	985.50
2021-10-14	1,967	1,979	1,953	1,961	1,700	980.50
2021-10-13	1,995	1,998	1,960	1,966	7,900	983
2021-10-12	1,992	2,050	1,990	1,995	4,400	997.50
2021-10-11	2,030	2,031	2,001	2,001	1,000	1,000.50
2021-10-08	2,032	2,032	1,993	2,003	3,400	1,001.50
2021-10-07	1,998	2,000	1,992	1,992	2,200	996
2021-10-06	1,998	1,998	1,997	1,997	900	998.50
2021-10-05	2,053	2,053	1,987	1,995	2,600	997.50
2021-10-04	2,006	2,015	2,000	2,003	3,200	1,001.50
2021-10-01	2,023	2,044	2,006	2,006	2,800	1,003
2021-09-30	2,048	2,053	2,031	2,036	1,900	1,018
2021-09-29	2,042	2,061	2,032	2,034	3,600	1,017
2021-09-28	2,061	2,080	2,061	2,080	3,200	1,040
2021-09-27	2,088	2,091	2,063	2,063	3,300	1,031.50
2021-09-24	2,058	2,078	2,058	2,078	3,300	1,039
2021-09-22	2,062	2,076	2,054	2,054	3,600	1,027
2021-09-21	2,060	2,081	2,060	2,076	4,200	1,038
2021-09-17	2,108	2,108	2,074	2,099	5,300	1,049.50
2021-09-16	2,085	2,105	2,085	2,105	3,700	1,052.50
2021-09-15	2,062	2,105	2,062	2,105	4,000	1,052.50
2021-09-14	2,059	2,088	2,059	2,087	3,700	1,043.50
2021-09-13	2,070	2,089	2,059	2,073	3,600	1,036.50
2021-09-10	2,043	2,095	2,043	2,095	7,800	1,047.50
2021-09-09	2,079	2,079	2,040	2,069	4,300	1,034.50
2021-09-08	2,048	2,082	2,048	2,077	3,800	1,038.50
2021-09-07	2,100	2,100	2,060	2,068	4,400	1,034
2021-09-06	2,069	2,100	2,064	2,100	2,200	1,050
2021-09-03	2,020	2,097	2,020	2,063	3,000	1,031.50
2021-09-02	2,032	2,032	2,032	2,032	400	1,016
2021-09-01	2,005	2,059	2,005	2,050	4,800	1,025
2021-08-31	2,004	2,015	1,998	2,005	2,200	1,002.50
2021-08-30	2,000	2,015	2,000	2,015	1,500	1,007.50
2021-08-27	2,001	2,001	2,001	2,001	600	1,000.50
2021-08-26	2,008	2,014	2,005	2,014	800	1,007
2021-08-25	2,014	2,014	2,000	2,008	2,800	1,004
2021-08-24	1,996	2,011	1,990	2,011	1,600	1,005.50
2021-08-23	1,983	2,001	1,981	1,989	3,000	994.50
2021-08-20	1,998	1,998	1,958	1,981	5,800	990.50
2021-08-19	2,011	2,014	2,000	2,000	8,500	1,000
2021-08-18	2,048	2,048	2,013	2,024	900	1,012
2021-08-17	2,036	2,036	2,030	2,030	1,500	1,015
2021-08-16	2,061	2,061	2,037	2,037	600	1,018.50
2021-08-13	2,073	2,073	2,058	2,058	1,400	1,029
2021-08-12	2,065	2,089	2,065	2,084	1,400	1,042
2021-08-11	2,057	2,072	2,057	2,068	1,900	1,034
2021-08-10	2,053	2,070	2,053	2,057	1,200	1,028.50
2021-08-06	2,021	2,047	2,021	2,029	800	1,014.50
2021-08-05	2,043	2,043	2,043	2,043	200	1,021.50
2021-08-04	2,050	2,071	2,050	2,071	1,600	1,035.50
2021-08-03	2,061	2,061	2,060	2,060	700	1,030
2021-08-02	2,062	2,086	2,060	2,078	1,600	1,039
2021-07-30	2,062	2,065	2,061	2,062	1,500	1,031
2021-07-29	2,083	2,083	2,083	2,083	400	1,041.50
2021-07-28	2,090	2,090	2,063	2,063	800	1,031.50
2021-07-27	2,094	2,120	2,064	2,090	6,600	1,045
2021-07-26	2,099	2,099	2,049	2,087	3,700	1,043.50
2021-07-21	2,045	2,064	2,045	2,064	400	1,032
2021-07-20	1,988	2,086	1,987	2,020	20,100	1,010
2021-07-19	2,051	2,060	2,028	2,028	13,100	1,014
2021-07-16	2,090	2,090	2,065	2,065	1,000	1,032.50
2021-07-15	2,091	2,091	2,070	2,072	2,700	1,036
2021-07-14	2,071	2,071	2,071	2,071	400	1,035.50
2021-07-13	2,071	2,092	2,071	2,081	1,200	1,040.50
2021-07-12	2,059	2,085	2,052	2,080	1,600	1,040
2021-07-09	2,053	2,065	2,050	2,050	7,200	1,025
2021-07-08	2,053	2,058	2,029	2,057	13,200	1,028.50
2021-07-07	2,034	2,034	2,024	2,025	2,400	1,012.50
2021-07-06	2,053	2,053	2,046	2,046	400	1,023
2021-07-05	2,049	2,049	2,049	2,049	300	1,024.50
2021-07-02	2,043	2,048	2,043	2,048	500	1,024
2021-07-01	2,069	2,070	2,042	2,042	1,700	1,021
2021-06-30	2,045	2,053	2,044	2,053	20,700	1,026.50
2021-06-29	2,069	2,069	2,042	2,061	2,400	1,030.50
2021-06-28	2,065	2,070	2,053	2,069	2,900	1,034.50
2021-06-25	2,098	2,098	2,076	2,076	4,100	1,038
2021-06-24	2,034	2,098	2,034	2,098	4,500	1,049
2021-06-23	2,095	2,095	2,084	2,084	1,700	1,042
2021-06-22	2,077	2,093	2,044	2,069	2,800	1,034.50
2021-06-21	2,070	2,070	2,035	2,036	6,100	1,018
2021-06-18	2,094	2,094	2,062	2,074	3,700	1,037
2021-06-17	2,062	2,062	2,062	2,062	400	1,031
2021-06-16	2,057	2,057	2,057	2,057	300	1,028.50
2021-06-15	2,081	2,103	2,055	2,064	3,100	1,032
2021-06-14	2,101	2,105	2,062	2,062	4,100	1,031
2021-06-11	2,092	2,129	2,092	2,101	3,800	1,050.50
2021-06-10	2,132	2,132	2,064	2,130	1,000	1,065
2021-06-09	2,080	2,130	2,080	2,129	1,000	1,064.50
2021-06-08	2,096	2,130	2,094	2,130	2,500	1,065
2021-06-07	2,116	2,117	2,116	2,117	900	1,058.50
2021-06-04	2,135	2,135	2,110	2,121	3,200	1,060.50
2021-06-03	2,084	2,119	2,081	2,119	3,000	1,059.50
2021-06-02	2,054	2,084	2,053	2,084	4,300	1,042
2021-06-01	2,054	2,084	2,054	2,069	1,600	1,034.50
2021-05-31	2,083	2,084	2,057	2,067	3,200	1,033.50
2021-05-28	2,015	2,074	2,015	2,069	4,900	1,034.50
2021-05-27	2,050	2,050	2,050	2,050	900	1,025
2021-05-26	2,090	2,104	2,071	2,086	3,300	1,043
2021-05-25	2,100	2,114	2,099	2,114	2,500	1,057
2021-05-24	2,108	2,118	2,077	2,100	4,300	1,050
2021-05-21	2,077	2,106	2,071	2,090	4,100	1,045
2021-05-20	2,083	2,111	2,072	2,090	9,100	1,045
2021-05-19	2,071	2,075	2,056	2,068	3,300	1,034
2021-05-18	2,084	2,090	2,076	2,087	5,200	1,043.50
2021-05-17	2,043	2,087	2,042	2,087	11,200	1,043.50
2021-05-14	1,980	2,019	1,962	1,990	4,800	995
2021-05-13	1,954	1,957	1,920	1,920	1,400	960
2021-05-12	1,973	1,973	1,958	1,958	1,500	979
2021-05-11	1,981	1,986	1,975	1,978	2,800	989
2021-05-10	1,990	1,990	1,978	1,981	1,300	990.50
2021-05-07	1,991	1,991	1,942	1,957	1,800	978.50
2021-05-06	1,962	1,987	1,962	1,964	3,000	982
2021-04-30	1,950	1,960	1,949	1,950	2,600	975
2021-04-28	1,971	1,975	1,950	1,950	6,800	975
2021-04-27	1,969	1,972	1,969	1,970	700	985
2021-04-26	1,984	1,995	1,984	1,968	2,800	984
2021-04-23	1,984	1,995	1,984	1,986	1,500	993
2021-04-22	1,991	2,007	1,991	1,996	800	998
2021-04-21	1,980	1,990	1,971	1,971	3,800	985.50
2021-04-20	2,017	2,017	1,993	1,993	3,900	996.50
2021-04-19	2,019	2,050	2,010	2,021	4,900	1,010.50
2021-04-16	2,016	2,019	2,010	2,010	1,200	1,005
2021-04-15	2,006	2,015	2,006	2,011	3,100	1,005.50
2021-04-14	2,023	2,032	2,023	2,032	1,400	1,016
2021-04-13	2,031	2,055	2,028	2,034	2,900	1,017
2021-04-12	2,045	2,063	2,022	2,058	1,200	1,029
2021-04-09	2,052	2,069	2,048	2,054	1,400	1,027
2021-04-08	2,097	2,097	2,025	2,031	3,100	1,015.50
2021-04-07	2,062	2,073	2,057	2,062	1,600	1,031
2021-04-06	2,065	2,103	2,051	2,051	2,700	1,025.50
2021-04-05	2,072	2,087	2,062	2,062	2,200	1,031
2021-04-02	2,083	2,121	2,080	2,085	4,800	1,042.50
2021-04-01	2,124	2,124	2,100	2,101	3,000	1,050.50
2021-03-31	2,115	2,139	2,115	2,124	6,700	1,062
2021-03-30	2,180	2,180	2,152	2,165	16,500	1,082.50
2021-03-29	2,247	2,247	2,192	2,231	9,800	1,115.50
2021-03-26	2,223	2,225	2,193	2,220	10,100	1,110
2021-03-25	2,159	2,214	2,148	2,214	9,300	1,107
2021-03-24	2,180	2,180	2,151	2,163	25,400	1,081.50
2021-03-23	2,170	2,210	2,170	2,189	18,200	1,094.50
2021-03-22	2,120	2,180	2,120	2,153	18,200	1,076.50
2021-03-19	2,057	2,116	2,057	2,116	10,500	1,058
2021-03-18	2,050	2,090	2,050	2,090	11,500	1,045
2021-03-17	2,064	2,064	2,033	2,052	6,500	1,026
2021-03-16	2,024	2,060	2,024	2,050	7,700	1,025
2021-03-15	1,996	2,020	1,980	2,020	5,700	1,010
2021-03-12	1,967	1,982	1,967	1,982	3,600	991
2021-03-11	1,940	1,967	1,940	1,967	7,500	983.50
2021-03-10	1,940	1,954	1,940	1,940	2,300	970
2021-03-09	1,939	1,950	1,926	1,950	3,600	975
2021-03-08	1,931	1,950	1,912	1,939	3,200	969.50
2021-03-05	1,930	1,930	1,920	1,929	3,900	964.50
2021-03-04	1,916	1,920	1,907	1,915	2,800	957.50
2021-03-03	1,912	1,916	1,903	1,912	3,300	956
2021-03-02	1,923	1,930	1,917	1,917	3,700	958.50
2021-03-01	1,918	1,933	1,918	1,930	3,200	965
2021-02-26	1,932	1,932	1,920	1,929	3,600	964.50
2021-02-25	1,926	1,931	1,917	1,917	3,100	958.50
2021-02-24	1,932	1,936	1,921	1,936	4,300	968
2021-02-22	1,929	1,934	1,923	1,934	6,800	967
2021-02-19	1,931	1,931	1,926	1,929	1,100	964.50
2021-02-18	1,926	1,935	1,926	1,931	1,100	965.50
2021-02-17	1,923	1,953	1,923	1,926	1,600	963
2021-02-16	1,920	1,940	1,920	1,940	1,600	970
2021-02-15	1,918	1,938	1,918	1,938	1,400	969
2021-02-12	1,953	1,953	1,930	1,930	5,600	965
2021-02-10	1,912	1,953	1,912	1,953	8,400	976.50
2021-02-09	1,906	1,929	1,906	1,929	2,500	964.50
2021-02-08	1,878	1,940	1,878	1,929	10,200	964.50
2021-02-05	1,839	1,862	1,838	1,838	2,000	919
2021-02-04	1,839	1,862	1,839	1,839	3,200	919.50
2021-02-03	1,838	1,853	1,838	1,853	800	926.50
2021-02-02	1,859	1,865	1,850	1,850	2,000	925
2021-02-01	1,877	1,877	1,857	1,857	1,600	928.50
2021-01-29	1,852	1,870	1,850	1,861	2,800	930.50
2021-01-28	1,834	1,856	1,834	1,848	2,800	924
2021-01-27	1,835	1,840	1,834	1,835	2,000	917.50
2021-01-26	1,830	1,862	1,822	1,833	9,600	916.50
2021-01-25	1,840	1,854	1,840	1,844	6,300	922
2021-01-22	1,877	1,885	1,874	1,880	1,800	940
2021-01-21	1,881	1,890	1,877	1,877	2,500	938.50
2021-01-20	1,914	1,914	1,883	1,883	2,300	941.50
2021-01-19	1,886	1,914	1,881	1,900	2,500	950
2021-01-18	1,910	1,910	1,881	1,897	7,600	948.50
2021-01-15	1,937	1,937	1,911	1,915	4,600	957.50
2021-01-14	1,930	1,946	1,930	1,946	3,700	973
2021-01-13	1,934	1,939	1,930	1,937	7,300	968.50
2021-01-12	1,918	1,944	1,914	1,921	5,700	960.50
2021-01-08	1,913	1,919	1,912	1,919	2,900	959.50
2021-01-07	1,920	1,928	1,913	1,913	1,700	956.50
2021-01-06	1,910	1,914	1,909	1,914	800	957
2021-01-05	1,912	1,919	1,912	1,912	1,600	956
2021-01-04	1,949	1,949	1,912	1,912	1,400	956

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