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
2010/12/30 1,136 1,153 1,127 1,149 363,900
2010/12/29 1,120 1,134 1,111 1,131 244,900
2010/12/28 1,115 1,127 1,113 1,118 206,000
2010/12/27 1,083 1,139 1,083 1,131 393,900
2010/12/24 1,117 1,120 1,100 1,102 236,300
2010/12/22 1,140 1,146 1,125 1,131 270,400
2010/12/21 1,145 1,155 1,136 1,140 282,900
2010/12/20 1,155 1,171 1,145 1,150 319,800
2010/12/17 1,155 1,157 1,137 1,153 296,200
2010/12/16 1,154 1,168 1,145 1,164 419,400
2010/12/15 1,138 1,150 1,135 1,150 407,900
2010/12/14 1,120 1,125 1,112 1,125 182,400
2010/12/13 1,100 1,122 1,096 1,122 258,300
2010/12/10 1,107 1,107 1,079 1,100 550,200
2010/12/09 1,078 1,088 1,066 1,077 192,900
2010/12/08 1,063 1,085 1,058 1,079 333,700
2010/12/07 1,063 1,065 1,043 1,056 352,200
2010/12/06 1,070 1,070 1,050 1,067 148,300
2010/12/03 1,076 1,077 1,052 1,063 162,800
2010/12/02 1,045 1,070 1,036 1,068 486,800
2010/12/01 1,023 1,023 991 1,015 375,600
2010/11/30 1,020 1,037 1,007 1,009 233,100
2010/11/29 1,022 1,038 1,020 1,029 175,200
2010/11/26 1,022 1,033 1,020 1,029 208,100
2010/11/25 1,024 1,025 1,011 1,019 176,300
2010/11/24 981 1,016 979 1,013 244,000
2010/11/22 1,009 1,022 1,003 1,011 283,800
2010/11/19 1,000 1,023 993 1,000 636,900
2010/11/18 976 999 969 999 471,100
2010/11/17 938 977 938 973 324,700
2010/11/16 956 971 942 951 408,200
2010/11/15 939 947 928 945 248,100
2010/11/12 941 944 919 928 382,800
2010/11/11 918 954 918 944 733,500
2010/11/10 915 916 895 909 579,100
2010/11/09 916 916 889 913 689,500
2010/11/08 911 927 870 918 603,500
2010/11/05 875 908 875 897 581,300
2010/11/04 888 902 865 879 444,600
2010/11/02 879 879 836 874 727,000
2010/11/01 886 901 874 893 207,500
2010/10/29 914 916 883 898 270,600
2010/10/28 911 927 908 921 430,600
2010/10/27 913 918 900 912 212,700
2010/10/26 901 912 893 906 297,100
2010/10/25 906 921 902 911 333,200
2010/10/22 904 921 894 911 405,300
2010/10/21 913 915 890 907 297,600
2010/10/20 920 920 895 914 323,600
2010/10/19 890 923 890 919 324,600
2010/10/18 891 905 886 896 221,000
2010/10/15 900 906 885 895 267,500
2010/10/14 905 921 902 908 213,400
2010/10/13 919 927 897 900 290,900
2010/10/12 959 960 908 910 253,300
2010/10/08 939 967 936 958 374,600
2010/10/07 936 945 930 938 119,200
2010/10/06 939 941 926 934 153,600
2010/10/05 908 935 908 927 271,800
2010/10/04 912 932 902 907 195,500
2010/10/01 935 935 910 912 265,400
2010/09/30 966 971 928 929 166,400
2010/09/29 955 971 955 967 186,300
2010/09/28 955 958 949 955 142,100
2010/09/27 952 965 950 961 118,200
2010/09/24 959 969 939 944 377,300
2010/09/22 975 989 966 979 215,800
2010/09/21 997 1,005 987 990 285,300
2010/09/17 970 990 969 989 431,900
2010/09/16 950 984 941 949 574,100
2010/09/15 903 943 896 935 387,200
2010/09/14 920 921 908 912 252,900
2010/09/13 933 947 924 927 314,200
2010/09/10 914 929 910 918 362,300
2010/09/09 912 918 903 913 209,000
2010/09/08 914 920 905 910 199,200
2010/09/07 961 973 941 944 181,600
2010/09/06 945 963 935 961 242,200
2010/09/03 912 935 911 932 172,500
2010/09/02 921 923 904 912 236,100
2010/09/01 891 902 880 899 253,400
2010/08/31 920 923 895 900 266,500
2010/08/30 936 951 927 935 420,900
2010/08/27 880 910 870 906 451,300
2010/08/26 902 902 874 887 223,900
2010/08/25 880 910 877 893 279,500
2010/08/24 920 920 900 903 289,300
2010/08/23 935 938 921 931 243,800
2010/08/20 948 960 941 944 271,900
2010/08/19 947 982 947 971 457,900
2010/08/18 959 961 937 946 333,900
2010/08/17 943 953 938 947 331,200
2010/08/16 956 957 931 950 331,000
2010/08/13 968 977 949 971 488,800
2010/08/12 977 983 949 983 481,600
2010/08/11 1,037 1,037 1,003 1,012 307,800
2010/08/10 1,063 1,079 1,038 1,053 303,600
2010/08/09 1,078 1,085 1,062 1,072 306,700
2010/08/06 1,079 1,118 1,057 1,093 533,500
2010/08/05 1,077 1,082 1,046 1,057 368,300
2010/08/04 1,097 1,098 1,052 1,054 414,200
2010/08/03 1,158 1,168 1,077 1,096 553,200
2010/08/02 1,139 1,156 1,118 1,135 294,400
2010/07/30 1,142 1,145 1,106 1,120 216,000
2010/07/29 1,155 1,177 1,152 1,156 248,600
2010/07/28 1,155 1,176 1,150 1,168 356,200
2010/07/27 1,134 1,164 1,128 1,140 329,900
2010/07/26 1,130 1,153 1,128 1,134 426,000
2010/07/23 1,097 1,115 1,094 1,102 456,100
2010/07/22 1,071 1,089 1,061 1,067 382,500
2010/07/21 1,071 1,083 1,042 1,055 356,400
2010/07/20 1,057 1,099 1,050 1,062 403,600
2010/07/16 1,092 1,099 1,056 1,067 262,800
2010/07/15 1,126 1,129 1,112 1,112 270,500
2010/07/14 1,145 1,158 1,137 1,143 305,700
2010/07/13 1,147 1,159 1,117 1,121 222,100
2010/07/12 1,147 1,175 1,131 1,145 324,100
2010/07/09 1,148 1,175 1,113 1,162 549,100
2010/07/08 1,079 1,094 1,076 1,088 185,600
2010/07/07 1,053 1,063 1,037 1,051 265,300
2010/07/06 1,039 1,100 1,022 1,067 342,900
2010/07/05 1,058 1,065 1,045 1,055 256,100
2010/07/02 1,027 1,066 1,009 1,046 431,100
2010/07/01 1,067 1,073 1,017 1,026 343,500
2010/06/30 1,069 1,096 1,065 1,089 213,600
2010/06/29 1,122 1,147 1,092 1,101 363,900
2010/06/28 1,134 1,134 1,101 1,104 303,800
2010/06/25 1,167 1,172 1,128 1,133 543,700
2010/06/24 1,205 1,216 1,163 1,188 807,800
2010/06/23 1,164 1,236 1,155 1,217 873,600
2010/06/22 1,189 1,198 1,175 1,185 329,600
2010/06/21 1,187 1,210 1,184 1,199 324,000
2010/06/18 1,150 1,168 1,129 1,160 435,500
2010/06/17 1,162 1,162 1,129 1,146 283,500
2010/06/16 1,152 1,175 1,152 1,161 319,000
2010/06/15 1,130 1,149 1,123 1,142 219,300
2010/06/14 1,126 1,144 1,118 1,141 296,600
2010/06/11 1,117 1,120 1,090 1,096 447,500
2010/06/10 1,047 1,095 1,047 1,087 497,000
2010/06/09 1,091 1,096 1,040 1,048 766,000
2010/06/08 1,013 1,060 1,005 1,041 440,500
2010/06/07 1,032 1,037 1,015 1,023 430,200
2010/06/04 1,055 1,083 1,052 1,062 570,800
2010/06/03 990 1,087 984 1,067 1,326,000
2010/06/02 981 1,000 961 969 518,900
2010/06/01 1,002 1,005 983 991 393,100
2010/05/31 1,017 1,027 1,005 1,017 430,100
2010/05/28 1,035 1,047 1,015 1,035 761,600
2010/05/27 990 1,019 987 1,009 604,200
2010/05/26 1,005 1,020 971 990 751,100
2010/05/25 1,072 1,072 993 1,010 876,200
2010/05/24 1,072 1,110 1,061 1,102 609,000
2010/05/21 1,060 1,079 1,036 1,069 461,600
2010/05/20 1,117 1,159 1,087 1,093 680,100
2010/05/19 1,075 1,090 1,034 1,087 606,600
2010/05/18 1,120 1,124 1,089 1,105 350,500
2010/05/17 1,182 1,192 1,106 1,129 698,900
2010/05/14 1,211 1,240 1,196 1,219 512,100
2010/05/13 1,207 1,261 1,205 1,240 586,500
2010/05/12 1,144 1,217 1,143 1,187 773,800
2010/05/11 1,170 1,174 1,114 1,132 610,700
2010/05/10 1,124 1,168 1,114 1,149 522,200
2010/05/07 1,146 1,167 1,093 1,154 734,700
2010/05/06 1,236 1,244 1,220 1,225 290,900
2010/04/30 1,270 1,279 1,256 1,266 289,900
2010/04/28 1,260 1,261 1,241 1,253 328,300
2010/04/27 1,289 1,295 1,275 1,290 310,900
2010/04/26 1,280 1,299 1,273 1,292 272,300
2010/04/23 1,250 1,269 1,238 1,262 498,100
2010/04/22 1,240 1,261 1,225 1,259 696,200
2010/04/21 1,177 1,244 1,173 1,239 897,500
2010/04/20 1,156 1,180 1,150 1,159 479,600
2010/04/19 1,109 1,151 1,105 1,140 467,600
2010/04/16 1,159 1,162 1,124 1,139 379,000
2010/04/15 1,150 1,159 1,144 1,156 256,900
2010/04/14 1,146 1,185 1,137 1,159 463,900
2010/04/13 1,153 1,153 1,119 1,130 242,000
2010/04/12 1,167 1,169 1,139 1,140 198,000
2010/04/09 1,146 1,160 1,141 1,157 168,300
2010/04/08 1,150 1,156 1,141 1,145 185,200
2010/04/07 1,179 1,183 1,154 1,166 262,600
2010/04/06 1,195 1,200 1,162 1,167 329,200
2010/04/05 1,170 1,192 1,161 1,189 306,800
2010/04/02 1,161 1,166 1,143 1,159 317,200
2010/04/01 1,149 1,172 1,135 1,167 268,500
2010/03/31 1,199 1,199 1,142 1,151 405,000
2010/03/30 1,150 1,189 1,150 1,184 573,400
2010/03/29 1,123 1,139 1,119 1,138 346,400
2010/03/26 1,087 1,125 1,081 1,123 480,700
2010/03/25 1,066 1,076 1,051 1,074 272,800
2010/03/24 1,071 1,085 1,046 1,054 297,900
2010/03/23 1,056 1,073 1,048 1,072 285,700
2010/03/19 1,072 1,074 1,046 1,054 608,000
2010/03/18 1,080 1,080 1,057 1,060 454,800
2010/03/17 1,082 1,084 1,054 1,072 554,900
2010/03/16 1,091 1,091 1,070 1,080 318,400
2010/03/15 1,100 1,109 1,075 1,090 296,000
2010/03/12 1,100 1,108 1,078 1,104 426,300
2010/03/11 1,069 1,078 1,054 1,078 363,900
2010/03/10 1,055 1,073 1,054 1,065 386,200
2010/03/09 1,040 1,082 1,038 1,070 753,200
2010/03/08 1,020 1,031 1,011 1,027 395,600
2010/03/05 996 1,004 983 992 534,600
2010/03/04 997 1,000 978 981 224,100
2010/03/03 977 1,002 972 997 489,800
2010/03/02 977 1,008 974 985 831,100
2010/03/01 974 974 941 957 638,800
2010/02/26 984 1,000 971 981 461,500
2010/02/25 1,017 1,018 987 994 270,700
2010/02/24 1,010 1,018 988 1,011 634,500
2010/02/23 1,025 1,026 999 1,013 602,000
2010/02/22 1,043 1,059 1,016 1,020 440,200
2010/02/19 1,066 1,078 1,024 1,032 410,700
2010/02/18 1,030 1,052 1,017 1,052 633,500
2010/02/17 953 1,010 953 1,008 678,000
2010/02/16 959 959 920 943 461,200
2010/02/15 977 980 957 961 477,900
2010/02/12 981 1,003 972 992 478,900
2010/02/10 948 969 944 957 322,000
2010/02/09 929 953 917 947 664,800
2010/02/08 958 958 926 930 652,000
2010/02/05 954 965 933 958 853,700
2010/02/04 1,030 1,032 940 969 770,500
2010/02/03 1,022 1,042 1,010 1,014 321,300
2010/02/02 1,000 1,024 994 1,011 528,000
2010/02/01 1,000 1,013 978 992 543,300
2010/01/29 1,043 1,048 1,017 1,029 438,900
2010/01/28 1,027 1,072 1,024 1,052 254,300
2010/01/27 1,044 1,069 1,025 1,028 491,300
2010/01/26 1,081 1,098 1,049 1,050 477,200
2010/01/25 1,102 1,104 1,072 1,087 722,100
2010/01/22 1,091 1,115 1,086 1,103 735,200
2010/01/21 1,120 1,168 1,114 1,119 1,200,500
2010/01/20 1,204 1,225 1,130 1,143 993,900
2010/01/19 1,164 1,173 1,119 1,156 638,700
2010/01/18 1,105 1,168 1,089 1,164 773,700
2010/01/15 1,108 1,150 1,101 1,145 1,816,200
2010/01/14 1,019 1,114 1,012 1,114 1,571,600
2010/01/13 1,003 1,022 998 1,004 460,200
2010/01/12 961 1,004 961 1,003 366,600
2010/01/08 952 974 950 973 485,700
2010/01/07 982 983 953 960 448,500
2010/01/06 985 985 964 980 371,900
2010/01/05 999 1,006 985 990 256,600
2010/01/04 978 993 976 990 188,000

このページの先頭へ