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
2011/12/30 764 777 754 775 209,300
2011/12/29 761 764 756 760 204,700
2011/12/28 763 777 760 769 282,300
2011/12/27 780 781 763 778 302,800
2011/12/26 799 805 780 786 340,200
2011/12/22 801 805 779 782 546,200
2011/12/21 822 835 807 814 337,700
2011/12/20 814 824 799 814 806,300
2011/12/19 842 842 803 810 642,800
2011/12/16 875 876 835 852 584,800
2011/12/15 897 897 860 862 512,200
2011/12/14 891 905 888 903 602,900
2011/12/13 870 898 869 890 459,000
2011/12/12 870 885 869 877 215,500
2011/12/09 878 892 864 869 772,900
2011/12/08 881 884 861 876 346,200
2011/12/07 854 892 853 891 630,700
2011/12/06 860 863 833 839 295,200
2011/12/05 879 879 854 868 303,500
2011/12/02 878 879 861 868 331,900
2011/12/01 854 882 854 869 1,016,100
2011/11/30 804 812 790 809 296,900
2011/11/29 799 812 787 811 623,400
2011/11/28 769 833 766 794 630,200
2011/11/25 751 765 743 752 314,000
2011/11/24 769 769 740 750 500,700
2011/11/22 742 785 742 774 436,600
2011/11/21 758 763 745 751 248,500
2011/11/18 775 778 755 768 352,300
2011/11/17 762 797 761 785 293,200
2011/11/16 790 794 768 768 245,400
2011/11/15 806 807 788 794 235,400
2011/11/14 818 827 802 806 241,300
2011/11/11 793 809 780 806 286,300
2011/11/10 805 808 790 801 333,700
2011/11/09 838 844 813 820 378,300
2011/11/08 850 850 816 821 427,600
2011/11/07 854 864 830 850 970,500
2011/11/04 875 898 852 880 472,900
2011/11/02 883 894 875 877 281,600
2011/11/01 916 928 895 906 428,300
2011/10/31 948 955 936 946 447,600
2011/10/28 950 953 934 940 541,500
2011/10/27 908 935 904 932 392,600
2011/10/26 884 903 876 898 597,800
2011/10/25 900 932 900 905 543,700
2011/10/24 906 906 886 894 994,700
2011/10/21 895 915 891 906 655,200
2011/10/20 950 951 905 914 411,400
2011/10/19 965 972 941 953 372,000
2011/10/18 979 980 956 964 482,000
2011/10/17 978 999 966 996 476,500
2011/10/14 954 970 939 948 430,200
2011/10/13 950 1,007 950 976 771,200
2011/10/12 929 944 897 940 442,300
2011/10/11 900 935 900 929 824,500
2011/10/07 874 882 859 864 602,200
2011/10/06 878 904 869 875 679,300
2011/10/05 890 900 832 836 704,700
2011/10/04 889 908 862 886 602,100
2011/10/03 928 929 885 919 425,100
2011/09/30 952 953 923 943 582,900
2011/09/29 902 956 902 951 756,300
2011/09/28 905 935 892 901 933,600
2011/09/27 930 930 885 904 1,606,700
2011/09/26 983 984 922 930 567,200
2011/09/22 1,002 1,007 977 980 432,200
2011/09/21 1,002 1,010 986 1,001 397,300
2011/09/20 1,035 1,035 1,001 1,003 437,600
2011/09/16 1,007 1,058 996 1,055 450,300
2011/09/15 996 1,006 979 992 386,300
2011/09/14 986 1,003 954 966 692,200
2011/09/13 979 993 961 988 566,500
2011/09/12 980 981 966 978 726,700
2011/09/09 1,041 1,046 1,005 1,010 735,200
2011/09/08 1,080 1,081 1,039 1,055 400,900
2011/09/07 1,054 1,067 1,043 1,057 347,700
2011/09/06 1,065 1,068 1,027 1,034 479,900
2011/09/05 1,110 1,117 1,080 1,086 278,900
2011/09/02 1,131 1,143 1,117 1,132 274,000
2011/09/01 1,148 1,162 1,145 1,153 398,300
2011/08/31 1,136 1,142 1,119 1,132 399,600
2011/08/30 1,140 1,162 1,136 1,143 602,600
2011/08/29 1,109 1,121 1,081 1,105 303,200
2011/08/26 1,055 1,112 1,052 1,109 673,300
2011/08/25 1,059 1,064 1,040 1,052 718,800
2011/08/24 1,063 1,070 1,016 1,022 526,600
2011/08/23 1,056 1,071 1,026 1,054 760,600
2011/08/22 1,109 1,119 1,044 1,049 896,000
2011/08/19 1,125 1,132 1,108 1,112 476,400
2011/08/18 1,210 1,212 1,149 1,155 622,000
2011/08/17 1,217 1,227 1,209 1,217 408,100
2011/08/16 1,165 1,219 1,165 1,212 475,000
2011/08/15 1,189 1,205 1,185 1,195 310,200
2011/08/12 1,200 1,200 1,169 1,172 291,800
2011/08/11 1,149 1,188 1,144 1,183 725,400
2011/08/10 1,223 1,224 1,190 1,196 594,100
2011/08/09 1,163 1,205 1,129 1,201 628,900
2011/08/08 1,174 1,227 1,173 1,195 691,000
2011/08/05 1,200 1,205 1,181 1,200 1,135,600
2011/08/04 1,294 1,313 1,208 1,236 1,589,500
2011/08/03 1,301 1,305 1,261 1,270 708,600
2011/08/02 1,291 1,342 1,291 1,308 416,400
2011/08/01 1,303 1,316 1,293 1,307 358,800
2011/07/29 1,326 1,327 1,291 1,306 324,700
2011/07/28 1,354 1,354 1,333 1,343 300,000
2011/07/27 1,353 1,356 1,332 1,354 186,500
2011/07/26 1,362 1,370 1,353 1,364 109,300
2011/07/25 1,367 1,370 1,343 1,364 300,200
2011/07/22 1,370 1,372 1,354 1,367 298,600
2011/07/21 1,370 1,370 1,353 1,363 319,200
2011/07/20 1,347 1,365 1,339 1,349 374,600
2011/07/19 1,355 1,359 1,316 1,317 510,700
2011/07/15 1,349 1,355 1,334 1,354 375,700
2011/07/14 1,316 1,350 1,316 1,340 586,600
2011/07/13 1,291 1,324 1,291 1,315 306,700
2011/07/12 1,296 1,316 1,291 1,311 335,900
2011/07/11 1,312 1,316 1,304 1,314 358,900
2011/07/08 1,312 1,318 1,305 1,316 356,300
2011/07/07 1,272 1,291 1,270 1,286 388,000
2011/07/06 1,277 1,277 1,258 1,274 542,200
2011/07/05 1,295 1,295 1,272 1,278 642,900
2011/07/04 1,338 1,339 1,295 1,302 453,800
2011/07/01 1,327 1,339 1,324 1,328 285,200
2011/06/30 1,329 1,329 1,306 1,326 241,300
2011/06/29 1,310 1,320 1,300 1,320 193,600
2011/06/28 1,304 1,312 1,287 1,292 259,700
2011/06/27 1,301 1,307 1,284 1,292 298,800
2011/06/24 1,302 1,320 1,300 1,318 111,700
2011/06/23 1,300 1,311 1,291 1,302 210,100
2011/06/22 1,300 1,325 1,299 1,318 269,600
2011/06/21 1,294 1,316 1,290 1,297 312,600
2011/06/20 1,292 1,292 1,268 1,271 279,100
2011/06/17 1,299 1,304 1,268 1,275 250,400
2011/06/16 1,299 1,302 1,285 1,285 233,800
2011/06/15 1,310 1,324 1,300 1,318 397,900
2011/06/14 1,315 1,334 1,302 1,326 158,300
2011/06/13 1,306 1,318 1,297 1,314 154,100
2011/06/10 1,330 1,347 1,308 1,318 349,000
2011/06/09 1,310 1,320 1,296 1,318 363,600
2011/06/08 1,313 1,320 1,293 1,314 374,300
2011/06/07 1,300 1,316 1,289 1,308 510,600
2011/06/06 1,277 1,300 1,256 1,287 545,500
2011/06/03 1,300 1,301 1,262 1,276 632,900
2011/06/02 1,254 1,297 1,241 1,287 974,800
2011/06/01 1,230 1,273 1,221 1,266 905,000
2011/05/31 1,191 1,226 1,191 1,216 580,600
2011/05/30 1,164 1,190 1,152 1,183 275,600
2011/05/27 1,160 1,176 1,151 1,164 176,100
2011/05/26 1,164 1,179 1,159 1,173 204,300
2011/05/25 1,185 1,192 1,155 1,159 333,800
2011/05/24 1,158 1,191 1,158 1,187 273,400
2011/05/23 1,180 1,181 1,156 1,170 296,400
2011/05/20 1,210 1,224 1,189 1,195 333,600
2011/05/19 1,203 1,215 1,184 1,188 225,500
2011/05/18 1,180 1,205 1,178 1,201 573,500
2011/05/17 1,194 1,196 1,171 1,192 637,100
2011/05/16 1,211 1,233 1,193 1,195 915,600
2011/05/13 1,277 1,297 1,213 1,233 623,800
2011/05/12 1,255 1,281 1,248 1,270 638,300
2011/05/11 1,246 1,304 1,243 1,253 705,200
2011/05/10 1,237 1,249 1,218 1,235 400,200
2011/05/09 1,234 1,237 1,215 1,226 386,800
2011/05/06 1,210 1,225 1,197 1,209 483,500
2011/05/02 1,245 1,246 1,230 1,230 286,000
2011/04/28 1,221 1,244 1,221 1,240 390,100
2011/04/27 1,221 1,233 1,210 1,220 178,100
2011/04/26 1,220 1,225 1,202 1,210 350,000
2011/04/25 1,219 1,228 1,196 1,215 260,700
2011/04/22 1,185 1,225 1,185 1,219 369,000
2011/04/21 1,219 1,220 1,191 1,199 300,300
2011/04/20 1,177 1,205 1,173 1,200 357,800
2011/04/19 1,155 1,165 1,134 1,156 711,900
2011/04/18 1,209 1,209 1,178 1,180 513,700
2011/04/15 1,200 1,221 1,193 1,209 769,200
2011/04/14 1,168 1,202 1,163 1,199 536,100
2011/04/13 1,148 1,175 1,146 1,167 255,700
2011/04/12 1,185 1,185 1,140 1,148 464,600
2011/04/11 1,181 1,198 1,164 1,193 564,300
2011/04/08 1,141 1,193 1,133 1,180 615,100
2011/04/07 1,141 1,153 1,133 1,140 607,500
2011/04/06 1,178 1,178 1,146 1,155 391,000
2011/04/05 1,175 1,175 1,143 1,158 272,000
2011/04/04 1,148 1,186 1,146 1,170 278,400
2011/04/01 1,177 1,180 1,148 1,150 433,500
2011/03/31 1,189 1,189 1,150 1,176 382,400
2011/03/30 1,152 1,179 1,135 1,176 643,700
2011/03/29 1,103 1,161 1,103 1,151 1,197,300
2011/03/28 1,090 1,100 1,064 1,088 479,000
2011/03/25 1,124 1,129 1,054 1,074 908,300
2011/03/24 1,140 1,140 1,088 1,092 1,265,400
2011/03/23 1,152 1,166 1,128 1,139 590,600
2011/03/22 1,136 1,174 1,123 1,172 557,300
2011/03/18 1,126 1,151 1,105 1,106 766,000
2011/03/17 1,018 1,096 910 1,072 844,600
2011/03/16 984 1,092 984 1,078 935,200
2011/03/15 982 1,011 891 942 1,071,800
2011/03/14 934 992 925 981 638,300
2011/03/11 1,108 1,118 1,099 1,099 374,200
2011/03/10 1,141 1,147 1,111 1,119 189,400
2011/03/09 1,165 1,166 1,147 1,153 132,200
2011/03/08 1,161 1,166 1,150 1,150 328,200
2011/03/07 1,193 1,200 1,164 1,172 224,400
2011/03/04 1,210 1,232 1,199 1,203 391,200
2011/03/03 1,184 1,195 1,170 1,181 248,700
2011/03/02 1,172 1,176 1,157 1,157 213,100
2011/03/01 1,160 1,207 1,160 1,197 423,000
2011/02/28 1,150 1,166 1,134 1,159 207,500
2011/02/25 1,124 1,148 1,117 1,142 546,400
2011/02/24 1,130 1,133 1,107 1,109 403,500
2011/02/23 1,150 1,158 1,139 1,142 445,600
2011/02/22 1,182 1,185 1,161 1,165 276,400
2011/02/21 1,211 1,211 1,193 1,201 242,800
2011/02/18 1,250 1,250 1,219 1,224 234,000
2011/02/17 1,247 1,248 1,237 1,244 255,300
2011/02/16 1,228 1,245 1,224 1,236 283,300
2011/02/15 1,245 1,245 1,214 1,228 302,700
2011/02/14 1,233 1,240 1,224 1,235 257,000
2011/02/10 1,210 1,234 1,207 1,221 217,400
2011/02/09 1,256 1,269 1,229 1,234 475,500
2011/02/08 1,229 1,264 1,229 1,230 725,800
2011/02/07 1,190 1,215 1,182 1,204 350,500
2011/02/04 1,168 1,186 1,150 1,160 348,900
2011/02/03 1,166 1,182 1,162 1,168 190,500
2011/02/02 1,174 1,195 1,174 1,187 188,200
2011/02/01 1,147 1,174 1,145 1,174 213,100
2011/01/31 1,166 1,180 1,146 1,161 263,100
2011/01/28 1,209 1,217 1,178 1,193 494,300
2011/01/27 1,168 1,187 1,166 1,179 162,100
2011/01/26 1,167 1,172 1,158 1,164 129,200
2011/01/25 1,155 1,187 1,150 1,175 240,200
2011/01/24 1,126 1,142 1,120 1,139 266,000
2011/01/21 1,165 1,170 1,127 1,131 395,500
2011/01/20 1,186 1,186 1,165 1,174 321,000
2011/01/19 1,169 1,204 1,169 1,202 491,800
2011/01/18 1,165 1,181 1,156 1,166 232,300
2011/01/17 1,185 1,186 1,156 1,159 560,100
2011/01/14 1,198 1,210 1,188 1,188 274,200
2011/01/13 1,216 1,222 1,211 1,217 272,300
2011/01/12 1,250 1,250 1,192 1,194 429,900
2011/01/11 1,223 1,238 1,214 1,233 245,100
2011/01/07 1,224 1,229 1,192 1,222 351,200
2011/01/06 1,195 1,205 1,181 1,194 240,300
2011/01/05 1,169 1,186 1,153 1,175 230,200
2011/01/04 1,168 1,177 1,153 1,168 259,300

このページの先頭へ