日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニチコン(6996)の株価時系列情報

ニチコン(6996)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 1,000 1,000 973 978 242,000
2009/12/29 993 1,010 983 991 340,300
2009/12/28 990 1,023 987 1,010 587,600
2009/12/25 969 978 952 977 378,100
2009/12/24 962 970 947 968 461,800
2009/12/22 909 957 908 952 847,900
2009/12/21 953 955 901 906 1,511,400
2009/12/18 949 966 933 963 850,900
2009/12/17 925 941 918 929 485,300
2009/12/16 950 959 918 921 877,300
2009/12/15 889 917 869 904 1,411,900
2009/12/14 867 874 847 874 614,300
2009/12/11 829 853 829 847 973,400
2009/12/10 827 858 822 829 573,600
2009/12/09 842 848 818 835 580,000
2009/12/08 862 869 846 862 778,200
2009/12/07 854 881 852 871 767,600
2009/12/04 843 843 808 830 924,600
2009/12/03 775 840 775 833 1,178,600
2009/12/02 770 771 749 759 552,800
2009/12/01 758 769 738 769 825,900
2009/11/30 739 768 737 768 634,500
2009/11/27 722 747 714 733 583,100
2009/11/26 750 756 736 742 540,300
2009/11/25 762 765 737 754 865,800
2009/11/24 770 784 732 752 1,357,500
2009/11/20 708 772 692 771 2,522,400
2009/11/19 696 698 656 674 977,100
2009/11/18 695 713 689 705 608,600
2009/11/17 734 737 709 713 445,100
2009/11/16 740 745 720 739 636,300
2009/11/13 763 777 746 755 839,100
2009/11/12 770 770 735 749 847,500
2009/11/11 797 802 776 780 494,700
2009/11/10 814 819 789 791 801,600
2009/11/09 803 834 800 828 747,200
2009/11/06 835 854 827 833 596,800
2009/11/05 861 865 848 854 452,300
2009/11/04 866 867 847 858 554,100
2009/11/02 881 890 870 884 405,100
2009/10/30 920 934 911 921 367,900
2009/10/29 890 903 879 890 619,600
2009/10/28 928 934 907 920 392,900
2009/10/27 961 961 925 941 390,000
2009/10/26 957 967 944 961 391,800
2009/10/23 983 984 957 967 452,400
2009/10/22 973 979 955 973 553,700
2009/10/21 1,008 1,009 979 983 608,100
2009/10/20 1,040 1,048 1,005 1,016 703,900
2009/10/19 1,041 1,055 1,025 1,034 675,800
2009/10/16 1,083 1,110 1,038 1,057 790,600
2009/10/15 1,112 1,124 1,088 1,096 281,800
2009/10/14 1,140 1,141 1,089 1,102 361,300
2009/10/13 1,091 1,153 1,091 1,141 469,200
2009/10/09 1,072 1,100 1,069 1,087 256,200
2009/10/08 1,083 1,084 1,036 1,064 425,500
2009/10/07 1,039 1,075 1,034 1,069 490,600
2009/10/06 1,035 1,060 1,029 1,036 275,400
2009/10/05 1,067 1,067 1,021 1,030 403,300
2009/10/02 1,088 1,089 1,039 1,059 556,700
2009/10/01 1,131 1,131 1,097 1,108 360,900
2009/09/30 1,150 1,178 1,136 1,147 387,800
2009/09/29 1,154 1,163 1,121 1,142 490,300
2009/09/28 1,150 1,150 1,116 1,147 655,500
2009/09/25 1,176 1,185 1,154 1,176 1,022,900
2009/09/24 1,079 1,173 1,077 1,166 1,531,900
2009/09/18 1,066 1,070 1,027 1,059 586,500
2009/09/17 1,072 1,083 1,041 1,065 1,018,200
2009/09/16 1,074 1,098 1,057 1,070 751,000
2009/09/15 1,068 1,070 1,047 1,061 536,000
2009/09/14 1,080 1,080 1,025 1,054 804,000
2009/09/11 1,138 1,139 1,084 1,101 1,053,600
2009/09/10 1,127 1,166 1,127 1,151 676,000
2009/09/09 1,139 1,141 1,112 1,136 606,500
2009/09/08 1,140 1,141 1,111 1,138 1,018,200
2009/09/07 1,181 1,183 1,154 1,170 478,200
2009/09/04 1,200 1,204 1,157 1,159 980,800
2009/09/03 1,239 1,240 1,208 1,212 683,500
2009/09/02 1,255 1,266 1,241 1,253 362,400
2009/09/01 1,279 1,301 1,273 1,287 425,200
2009/08/31 1,285 1,317 1,267 1,295 723,900
2009/08/28 1,295 1,295 1,243 1,265 877,500
2009/08/27 1,320 1,326 1,281 1,296 782,500
2009/08/26 1,330 1,353 1,315 1,341 506,100
2009/08/25 1,371 1,371 1,321 1,329 495,500
2009/08/24 1,341 1,371 1,331 1,367 343,600
2009/08/21 1,331 1,338 1,281 1,301 507,800
2009/08/20 1,300 1,322 1,280 1,318 474,800
2009/08/19 1,337 1,337 1,286 1,296 296,000
2009/08/18 1,310 1,331 1,296 1,317 304,000
2009/08/17 1,342 1,355 1,313 1,325 287,800
2009/08/14 1,344 1,364 1,340 1,361 286,100
2009/08/13 1,337 1,366 1,333 1,363 405,400
2009/08/12 1,345 1,360 1,330 1,342 514,600
2009/08/11 1,368 1,393 1,360 1,372 523,200
2009/08/10 1,431 1,435 1,366 1,387 973,800
2009/08/07 1,407 1,413 1,345 1,390 680,500
2009/08/06 1,450 1,474 1,422 1,426 424,800
2009/08/05 1,489 1,489 1,410 1,410 368,100
2009/08/04 1,533 1,535 1,471 1,480 572,900
2009/08/03 1,455 1,543 1,450 1,529 757,900
2009/07/31 1,455 1,467 1,416 1,435 329,200
2009/07/30 1,470 1,474 1,414 1,443 391,100
2009/07/29 1,434 1,483 1,427 1,464 358,000
2009/07/28 1,508 1,509 1,439 1,451 320,200
2009/07/27 1,485 1,513 1,480 1,500 545,300
2009/07/24 1,455 1,463 1,431 1,460 377,300
2009/07/23 1,430 1,468 1,430 1,435 463,900
2009/07/22 1,426 1,454 1,401 1,446 571,500
2009/07/21 1,400 1,445 1,393 1,445 745,400
2009/07/17 1,353 1,355 1,314 1,342 530,100
2009/07/16 1,347 1,354 1,320 1,325 475,100
2009/07/15 1,300 1,318 1,282 1,309 756,200
2009/07/14 1,224 1,262 1,215 1,251 966,600
2009/07/13 1,208 1,221 1,126 1,155 834,500
2009/07/10 1,236 1,260 1,220 1,233 466,600
2009/07/09 1,237 1,282 1,231 1,250 448,100
2009/07/08 1,323 1,323 1,262 1,284 500,200
2009/07/07 1,357 1,365 1,319 1,337 568,500
2009/07/06 1,406 1,406 1,355 1,371 492,600
2009/07/03 1,400 1,420 1,374 1,409 607,000
2009/07/02 1,396 1,429 1,395 1,405 525,500
2009/07/01 1,379 1,441 1,371 1,415 508,400
2009/06/30 1,384 1,411 1,350 1,399 670,700
2009/06/29 1,428 1,428 1,370 1,386 543,300
2009/06/26 1,400 1,431 1,392 1,422 785,700
2009/06/25 1,332 1,392 1,325 1,374 925,800
2009/06/24 1,321 1,331 1,266 1,304 726,300
2009/06/23 1,258 1,335 1,256 1,294 831,300
2009/06/22 1,236 1,317 1,217 1,298 721,100
2009/06/19 1,294 1,306 1,244 1,251 677,300
2009/06/18 1,279 1,288 1,255 1,270 397,800
2009/06/17 1,173 1,303 1,173 1,288 737,400
2009/06/16 1,207 1,207 1,161 1,177 536,100
2009/06/15 1,289 1,290 1,235 1,242 474,600
2009/06/12 1,306 1,320 1,295 1,303 502,000
2009/06/11 1,267 1,307 1,267 1,295 651,200
2009/06/10 1,220 1,291 1,218 1,285 948,500
2009/06/09 1,207 1,239 1,184 1,200 619,800
2009/06/08 1,250 1,274 1,246 1,247 808,700
2009/06/05 1,186 1,258 1,159 1,206 1,151,800
2009/06/04 1,102 1,166 1,102 1,146 592,600
2009/06/03 1,146 1,169 1,109 1,116 906,300
2009/06/02 1,179 1,207 1,151 1,186 1,295,600
2009/06/01 1,049 1,103 1,040 1,099 780,500
2009/05/29 998 1,050 986 1,045 787,500
2009/05/28 960 987 960 982 540,400
2009/05/27 968 996 958 979 538,200
2009/05/26 944 948 932 938 314,300
2009/05/25 927 948 925 934 238,300
2009/05/22 931 943 921 935 347,000
2009/05/21 924 960 924 956 307,000
2009/05/20 948 957 931 948 304,800
2009/05/19 907 945 906 943 814,800
2009/05/18 883 889 838 857 541,300
2009/05/15 885 900 879 896 473,300
2009/05/14 898 910 874 892 714,100
2009/05/13 942 943 867 897 733,000
2009/05/12 945 977 922 922 484,200
2009/05/11 979 990 955 964 183,300
2009/05/08 994 994 959 977 306,800
2009/05/07 980 990 966 985 287,600
2009/05/01 936 956 916 935 260,400
2009/04/30 951 991 931 942 522,500
2009/04/28 964 997 920 923 257,900
2009/04/27 993 1,006 970 974 438,000
2009/04/24 989 991 953 968 562,400
2009/04/23 959 1,010 944 999 618,400
2009/04/22 907 951 903 941 483,900
2009/04/21 904 905 881 897 269,400
2009/04/20 900 920 898 907 396,300
2009/04/17 887 930 887 914 436,900
2009/04/16 880 914 871 877 418,900
2009/04/15 888 898 880 881 501,900
2009/04/14 905 905 870 876 362,400
2009/04/13 885 904 865 888 424,900
2009/04/10 864 893 849 889 517,800
2009/04/09 805 847 805 843 763,700
2009/04/08 809 817 784 785 279,800
2009/04/07 801 817 783 800 403,300
2009/04/06 815 860 815 821 417,900
2009/04/03 805 823 792 808 534,400
2009/04/02 772 802 771 794 344,500
2009/04/01 722 761 711 759 464,900
2009/03/31 724 769 721 742 325,300
2009/03/30 787 800 753 753 355,900
2009/03/27 801 818 793 797 521,200
2009/03/26 773 802 760 791 349,800
2009/03/25 734 752 731 750 425,000
2009/03/24 750 756 741 754 445,600
2009/03/23 705 729 699 729 463,800
2009/03/19 729 729 712 715 398,200
2009/03/18 720 723 702 709 510,900
2009/03/17 732 733 712 716 416,400
2009/03/16 710 733 709 712 400,100
2009/03/13 695 706 674 686 886,600
2009/03/12 669 690 663 685 710,800
2009/03/11 670 685 662 664 761,700
2009/03/10 643 660 638 644 571,300
2009/03/09 661 663 633 636 532,200
2009/03/06 645 665 640 655 481,500
2009/03/05 650 686 650 676 915,700
2009/03/04 602 641 602 629 215,600
2009/03/03 596 613 595 606 342,200
2009/03/02 620 629 610 616 292,700
2009/02/27 620 644 613 640 334,200
2009/02/26 645 664 623 629 377,400
2009/02/25 618 636 609 636 294,800
2009/02/24 605 620 599 608 324,200
2009/02/23 609 618 603 615 257,600
2009/02/20 629 629 614 620 595,600
2009/02/19 631 656 627 633 585,000
2009/02/18 595 613 595 612 248,100
2009/02/17 589 616 587 614 466,800
2009/02/16 583 610 581 593 644,500
2009/02/13 590 593 571 577 673,700
2009/02/12 595 602 574 581 521,700
2009/02/10 637 648 600 604 526,100
2009/02/09 647 667 635 643 644,000
2009/02/06 605 638 605 627 970,900
2009/02/05 610 620 581 592 783,700
2009/02/04 584 640 573 630 551,700
2009/02/03 581 606 580 592 512,300
2009/02/02 578 621 578 600 330,400
2009/01/30 631 635 594 595 499,800
2009/01/29 602 628 600 621 354,300
2009/01/28 606 619 602 612 238,300
2009/01/27 569 610 569 605 250,300
2009/01/26 566 581 566 568 215,700
2009/01/23 602 602 583 586 173,500
2009/01/22 598 603 583 602 422,800
2009/01/21 587 607 583 596 327,500
2009/01/20 593 613 586 607 477,800
2009/01/19 558 589 554 585 351,500
2009/01/16 541 558 538 558 226,600
2009/01/15 515 531 515 524 219,000
2009/01/14 515 547 512 532 209,600
2009/01/13 526 529 514 515 223,700
2009/01/09 569 570 544 557 141,800
2009/01/08 590 598 565 568 345,500
2009/01/07 590 622 583 613 250,900
2009/01/06 566 586 560 583 170,800
2009/01/05 572 572 561 569 80,000

このページの先頭へ