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 |
---|---|---|---|---|---|
2012/12/28 | 729 | 737 | 723 | 734 | 524,800 |
2012/12/27 | 706 | 728 | 701 | 721 | 442,700 |
2012/12/26 | 676 | 700 | 676 | 698 | 190,600 |
2012/12/25 | 675 | 689 | 671 | 675 | 219,100 |
2012/12/21 | 711 | 712 | 661 | 668 | 769,800 |
2012/12/20 | 712 | 715 | 680 | 701 | 703,400 |
2012/12/19 | 680 | 717 | 670 | 711 | 794,500 |
2012/12/18 | 674 | 676 | 657 | 671 | 538,400 |
2012/12/17 | 664 | 677 | 661 | 670 | 600,800 |
2012/12/14 | 635 | 659 | 623 | 655 | 785,000 |
2012/12/13 | 620 | 655 | 620 | 646 | 594,800 |
2012/12/12 | 599 | 618 | 599 | 615 | 540,700 |
2012/12/11 | 591 | 593 | 581 | 590 | 208,700 |
2012/12/10 | 605 | 610 | 592 | 592 | 165,800 |
2012/12/07 | 598 | 613 | 595 | 606 | 338,300 |
2012/12/06 | 589 | 595 | 582 | 593 | 252,900 |
2012/12/05 | 583 | 595 | 571 | 581 | 465,800 |
2012/12/04 | 600 | 602 | 585 | 595 | 306,400 |
2012/12/03 | 607 | 613 | 598 | 603 | 432,200 |
2012/11/30 | 599 | 616 | 594 | 600 | 262,700 |
2012/11/29 | 587 | 601 | 585 | 595 | 382,300 |
2012/11/28 | 602 | 604 | 577 | 577 | 500,700 |
2012/11/27 | 613 | 616 | 595 | 609 | 514,400 |
2012/11/26 | 620 | 635 | 611 | 618 | 602,400 |
2012/11/22 | 599 | 618 | 596 | 617 | 930,500 |
2012/11/21 | 565 | 600 | 565 | 594 | 1,098,000 |
2012/11/20 | 555 | 566 | 547 | 555 | 600,200 |
2012/11/19 | 544 | 549 | 537 | 545 | 363,200 |
2012/11/16 | 528 | 547 | 522 | 542 | 697,000 |
2012/11/15 | 471 | 520 | 469 | 519 | 967,400 |
2012/11/14 | 473 | 474 | 463 | 468 | 543,500 |
2012/11/13 | 484 | 485 | 471 | 473 | 337,400 |
2012/11/12 | 475 | 483 | 474 | 479 | 405,400 |
2012/11/09 | 480 | 488 | 467 | 478 | 545,100 |
2012/11/08 | 491 | 492 | 475 | 489 | 714,000 |
2012/11/07 | 503 | 509 | 466 | 503 | 1,581,300 |
2012/11/06 | 567 | 576 | 522 | 527 | 1,302,800 |
2012/11/05 | 546 | 569 | 546 | 566 | 433,600 |
2012/11/02 | 553 | 555 | 544 | 554 | 275,200 |
2012/11/01 | 546 | 547 | 531 | 543 | 354,900 |
2012/10/31 | 540 | 548 | 537 | 543 | 311,300 |
2012/10/30 | 540 | 556 | 534 | 535 | 407,000 |
2012/10/29 | 538 | 548 | 533 | 540 | 330,000 |
2012/10/26 | 550 | 557 | 533 | 538 | 568,500 |
2012/10/25 | 563 | 563 | 538 | 547 | 832,000 |
2012/10/24 | 570 | 575 | 563 | 566 | 380,900 |
2012/10/23 | 597 | 598 | 573 | 575 | 463,800 |
2012/10/22 | 581 | 591 | 576 | 589 | 547,500 |
2012/10/19 | 590 | 596 | 575 | 596 | 1,009,500 |
2012/10/18 | 558 | 608 | 556 | 592 | 1,365,600 |
2012/10/17 | 543 | 559 | 537 | 558 | 865,900 |
2012/10/16 | 518 | 533 | 514 | 533 | 433,500 |
2012/10/15 | 493 | 512 | 484 | 510 | 413,600 |
2012/10/12 | 483 | 503 | 482 | 493 | 561,000 |
2012/10/11 | 500 | 508 | 484 | 486 | 681,100 |
2012/10/10 | 521 | 522 | 497 | 502 | 617,500 |
2012/10/09 | 545 | 548 | 527 | 534 | 342,400 |
2012/10/05 | 530 | 546 | 529 | 542 | 355,600 |
2012/10/04 | 525 | 538 | 516 | 529 | 306,900 |
2012/10/03 | 530 | 537 | 521 | 523 | 414,900 |
2012/10/02 | 556 | 556 | 527 | 532 | 586,100 |
2012/10/01 | 548 | 561 | 545 | 555 | 315,100 |
2012/09/28 | 566 | 575 | 550 | 552 | 644,900 |
2012/09/27 | 560 | 568 | 555 | 561 | 424,200 |
2012/09/26 | 586 | 590 | 562 | 566 | 434,900 |
2012/09/25 | 598 | 602 | 589 | 596 | 331,600 |
2012/09/24 | 613 | 613 | 599 | 602 | 216,300 |
2012/09/21 | 619 | 625 | 604 | 612 | 391,900 |
2012/09/20 | 654 | 658 | 615 | 621 | 513,700 |
2012/09/19 | 631 | 654 | 626 | 651 | 426,400 |
2012/09/18 | 628 | 638 | 618 | 628 | 342,100 |
2012/09/14 | 620 | 635 | 618 | 628 | 465,700 |
2012/09/13 | 604 | 618 | 601 | 610 | 278,600 |
2012/09/12 | 590 | 604 | 590 | 604 | 239,200 |
2012/09/11 | 600 | 600 | 585 | 590 | 230,700 |
2012/09/10 | 604 | 608 | 594 | 601 | 195,700 |
2012/09/07 | 605 | 606 | 586 | 604 | 383,700 |
2012/09/06 | 580 | 581 | 563 | 575 | 477,700 |
2012/09/05 | 607 | 607 | 580 | 586 | 440,500 |
2012/09/04 | 592 | 605 | 589 | 602 | 351,600 |
2012/09/03 | 604 | 605 | 587 | 589 | 281,000 |
2012/08/31 | 603 | 614 | 598 | 600 | 420,600 |
2012/08/30 | 622 | 623 | 605 | 607 | 417,100 |
2012/08/29 | 622 | 637 | 622 | 628 | 452,200 |
2012/08/28 | 646 | 646 | 619 | 624 | 536,300 |
2012/08/27 | 654 | 659 | 647 | 647 | 343,000 |
2012/08/24 | 656 | 664 | 642 | 645 | 684,000 |
2012/08/23 | 672 | 678 | 668 | 675 | 470,700 |
2012/08/22 | 695 | 695 | 672 | 682 | 448,500 |
2012/08/21 | 715 | 719 | 693 | 697 | 319,500 |
2012/08/20 | 709 | 720 | 701 | 717 | 481,300 |
2012/08/17 | 686 | 700 | 683 | 700 | 271,500 |
2012/08/16 | 661 | 682 | 661 | 681 | 324,600 |
2012/08/15 | 679 | 679 | 640 | 657 | 327,500 |
2012/08/14 | 673 | 678 | 663 | 678 | 380,400 |
2012/08/13 | 670 | 686 | 668 | 673 | 300,900 |
2012/08/10 | 675 | 679 | 663 | 674 | 394,100 |
2012/08/09 | 670 | 682 | 664 | 678 | 524,400 |
2012/08/08 | 653 | 674 | 653 | 669 | 899,500 |
2012/08/07 | 624 | 647 | 610 | 644 | 687,300 |
2012/08/06 | 610 | 634 | 579 | 616 | 1,182,100 |
2012/08/03 | 611 | 611 | 586 | 590 | 621,800 |
2012/08/02 | 604 | 630 | 604 | 625 | 341,800 |
2012/08/01 | 632 | 634 | 601 | 611 | 614,000 |
2012/07/31 | 611 | 648 | 608 | 641 | 562,200 |
2012/07/30 | 633 | 637 | 610 | 620 | 352,700 |
2012/07/27 | 615 | 630 | 611 | 619 | 602,700 |
2012/07/26 | 597 | 620 | 591 | 617 | 419,700 |
2012/07/25 | 615 | 616 | 585 | 590 | 478,100 |
2012/07/24 | 610 | 628 | 601 | 627 | 585,400 |
2012/07/23 | 635 | 642 | 618 | 620 | 488,600 |
2012/07/20 | 663 | 663 | 630 | 633 | 570,200 |
2012/07/19 | 652 | 668 | 652 | 657 | 576,400 |
2012/07/18 | 664 | 670 | 639 | 643 | 491,200 |
2012/07/17 | 683 | 684 | 664 | 665 | 588,700 |
2012/07/13 | 690 | 702 | 684 | 697 | 717,800 |
2012/07/12 | 730 | 730 | 691 | 695 | 826,000 |
2012/07/11 | 733 | 739 | 713 | 718 | 691,800 |
2012/07/10 | 767 | 769 | 736 | 740 | 475,100 |
2012/07/09 | 781 | 781 | 748 | 752 | 402,800 |
2012/07/06 | 790 | 797 | 780 | 788 | 366,700 |
2012/07/05 | 787 | 794 | 782 | 793 | 328,500 |
2012/07/04 | 782 | 798 | 778 | 782 | 609,300 |
2012/07/03 | 767 | 778 | 764 | 767 | 475,600 |
2012/07/02 | 784 | 787 | 769 | 771 | 355,600 |
2012/06/29 | 760 | 777 | 748 | 769 | 341,800 |
2012/06/28 | 765 | 781 | 752 | 762 | 568,300 |
2012/06/27 | 752 | 757 | 736 | 750 | 643,600 |
2012/06/26 | 783 | 789 | 743 | 749 | 927,100 |
2012/06/25 | 832 | 838 | 789 | 792 | 335,700 |
2012/06/22 | 806 | 833 | 806 | 830 | 294,200 |
2012/06/21 | 819 | 828 | 810 | 820 | 199,000 |
2012/06/20 | 827 | 830 | 807 | 816 | 232,100 |
2012/06/19 | 822 | 824 | 813 | 818 | 223,300 |
2012/06/18 | 829 | 835 | 819 | 830 | 223,000 |
2012/06/15 | 814 | 814 | 793 | 800 | 263,700 |
2012/06/14 | 800 | 806 | 782 | 804 | 191,400 |
2012/06/13 | 805 | 814 | 796 | 805 | 329,500 |
2012/06/12 | 767 | 804 | 759 | 800 | 486,900 |
2012/06/11 | 774 | 800 | 774 | 794 | 338,200 |
2012/06/08 | 787 | 787 | 756 | 762 | 344,200 |
2012/06/07 | 775 | 797 | 768 | 787 | 419,600 |
2012/06/06 | 742 | 772 | 734 | 768 | 315,000 |
2012/06/05 | 710 | 740 | 705 | 737 | 394,800 |
2012/06/04 | 714 | 723 | 709 | 709 | 341,300 |
2012/06/01 | 778 | 778 | 731 | 735 | 378,300 |
2012/05/31 | 739 | 782 | 738 | 777 | 630,500 |
2012/05/30 | 767 | 769 | 744 | 762 | 250,500 |
2012/05/29 | 721 | 774 | 709 | 772 | 1,046,000 |
2012/05/28 | 736 | 739 | 721 | 726 | 338,800 |
2012/05/25 | 780 | 780 | 743 | 746 | 676,500 |
2012/05/24 | 792 | 795 | 761 | 779 | 257,200 |
2012/05/23 | 825 | 828 | 784 | 792 | 438,600 |
2012/05/22 | 800 | 826 | 792 | 824 | 453,100 |
2012/05/21 | 795 | 806 | 783 | 789 | 268,200 |
2012/05/18 | 810 | 810 | 778 | 797 | 757,400 |
2012/05/17 | 783 | 825 | 779 | 824 | 522,100 |
2012/05/16 | 793 | 818 | 775 | 783 | 463,900 |
2012/05/15 | 798 | 801 | 776 | 793 | 541,100 |
2012/05/14 | 801 | 812 | 791 | 809 | 499,800 |
2012/05/11 | 830 | 839 | 802 | 808 | 466,800 |
2012/05/10 | 820 | 847 | 796 | 822 | 858,200 |
2012/05/09 | 854 | 862 | 813 | 822 | 704,100 |
2012/05/08 | 864 | 865 | 843 | 854 | 605,800 |
2012/05/07 | 886 | 889 | 853 | 857 | 596,100 |
2012/05/02 | 918 | 918 | 892 | 895 | 738,600 |
2012/05/01 | 967 | 967 | 915 | 917 | 481,400 |
2012/04/27 | 985 | 1,001 | 951 | 967 | 470,600 |
2012/04/26 | 999 | 999 | 968 | 974 | 393,700 |
2012/04/25 | 988 | 997 | 972 | 977 | 283,100 |
2012/04/24 | 965 | 988 | 964 | 973 | 314,800 |
2012/04/23 | 997 | 1,004 | 969 | 980 | 453,200 |
2012/04/20 | 1,001 | 1,001 | 978 | 996 | 395,600 |
2012/04/19 | 974 | 1,010 | 962 | 995 | 787,000 |
2012/04/18 | 965 | 970 | 949 | 959 | 514,400 |
2012/04/17 | 936 | 965 | 927 | 939 | 488,400 |
2012/04/16 | 937 | 956 | 921 | 925 | 414,500 |
2012/04/13 | 962 | 980 | 948 | 950 | 699,700 |
2012/04/12 | 934 | 954 | 920 | 941 | 741,800 |
2012/04/11 | 890 | 930 | 890 | 921 | 630,100 |
2012/04/10 | 905 | 954 | 900 | 908 | 733,200 |
2012/04/09 | 899 | 908 | 892 | 893 | 225,200 |
2012/04/06 | 931 | 934 | 909 | 917 | 288,800 |
2012/04/05 | 928 | 941 | 914 | 938 | 247,200 |
2012/04/04 | 977 | 977 | 934 | 939 | 408,000 |
2012/04/03 | 978 | 984 | 972 | 976 | 124,100 |
2012/04/02 | 1,009 | 1,009 | 965 | 982 | 243,300 |
2012/03/30 | 1,003 | 1,012 | 990 | 997 | 261,200 |
2012/03/29 | 1,001 | 1,010 | 988 | 997 | 303,700 |
2012/03/28 | 1,021 | 1,027 | 1,008 | 1,021 | 325,600 |
2012/03/27 | 1,009 | 1,033 | 1,009 | 1,030 | 392,900 |
2012/03/26 | 993 | 1,008 | 990 | 991 | 453,700 |
2012/03/23 | 1,013 | 1,019 | 995 | 998 | 333,300 |
2012/03/22 | 1,050 | 1,050 | 1,032 | 1,035 | 677,400 |
2012/03/21 | 1,045 | 1,057 | 1,040 | 1,049 | 354,700 |
2012/03/19 | 1,070 | 1,081 | 1,045 | 1,056 | 446,800 |
2012/03/16 | 1,023 | 1,049 | 1,019 | 1,049 | 655,700 |
2012/03/15 | 1,001 | 1,016 | 994 | 1,010 | 474,700 |
2012/03/14 | 984 | 1,000 | 982 | 987 | 347,400 |
2012/03/13 | 988 | 994 | 961 | 962 | 421,400 |
2012/03/12 | 1,008 | 1,008 | 987 | 988 | 359,700 |
2012/03/09 | 982 | 1,008 | 975 | 1,001 | 428,400 |
2012/03/08 | 955 | 965 | 944 | 961 | 430,500 |
2012/03/07 | 928 | 937 | 920 | 933 | 675,700 |
2012/03/06 | 956 | 965 | 936 | 940 | 422,900 |
2012/03/05 | 993 | 993 | 950 | 959 | 672,400 |
2012/03/02 | 996 | 1,007 | 987 | 994 | 264,800 |
2012/03/01 | 1,000 | 1,022 | 974 | 981 | 506,500 |
2012/02/29 | 1,019 | 1,036 | 997 | 1,000 | 310,000 |
2012/02/28 | 1,001 | 1,022 | 992 | 1,019 | 317,200 |
2012/02/27 | 1,023 | 1,035 | 1,009 | 1,012 | 339,000 |
2012/02/24 | 1,002 | 1,023 | 986 | 1,019 | 594,600 |
2012/02/23 | 980 | 1,004 | 977 | 992 | 840,200 |
2012/02/22 | 967 | 984 | 956 | 979 | 483,200 |
2012/02/21 | 966 | 979 | 950 | 954 | 320,600 |
2012/02/20 | 979 | 995 | 955 | 966 | 954,600 |
2012/02/17 | 974 | 986 | 955 | 960 | 735,600 |
2012/02/16 | 915 | 945 | 913 | 938 | 689,400 |
2012/02/15 | 903 | 940 | 899 | 931 | 1,339,800 |
2012/02/14 | 874 | 887 | 863 | 879 | 646,500 |
2012/02/13 | 865 | 886 | 864 | 884 | 441,500 |
2012/02/10 | 883 | 886 | 872 | 880 | 329,900 |
2012/02/09 | 890 | 891 | 874 | 882 | 613,100 |
2012/02/08 | 872 | 883 | 844 | 881 | 1,255,600 |
2012/02/07 | 815 | 884 | 811 | 871 | 1,509,100 |
2012/02/06 | 795 | 829 | 780 | 823 | 955,400 |
2012/02/03 | 793 | 798 | 770 | 780 | 503,200 |
2012/02/02 | 779 | 797 | 778 | 793 | 471,300 |
2012/02/01 | 760 | 774 | 751 | 768 | 221,700 |
2012/01/31 | 763 | 764 | 750 | 756 | 324,200 |
2012/01/30 | 762 | 771 | 756 | 765 | 272,600 |
2012/01/27 | 798 | 800 | 767 | 773 | 524,600 |
2012/01/26 | 807 | 810 | 792 | 796 | 278,900 |
2012/01/25 | 771 | 811 | 769 | 803 | 489,300 |
2012/01/24 | 786 | 791 | 768 | 772 | 266,500 |
2012/01/23 | 790 | 791 | 774 | 782 | 472,600 |
2012/01/20 | 782 | 798 | 780 | 795 | 801,300 |
2012/01/19 | 747 | 769 | 746 | 761 | 920,800 |
2012/01/18 | 710 | 741 | 704 | 739 | 910,800 |
2012/01/17 | 716 | 720 | 709 | 714 | 653,600 |
2012/01/16 | 720 | 720 | 702 | 718 | 436,200 |
2012/01/13 | 727 | 737 | 723 | 728 | 566,300 |
2012/01/12 | 740 | 740 | 718 | 719 | 527,200 |
2012/01/11 | 745 | 759 | 741 | 743 | 376,100 |
2012/01/10 | 745 | 746 | 729 | 742 | 382,400 |
2012/01/06 | 767 | 767 | 741 | 742 | 450,600 |
2012/01/05 | 778 | 778 | 764 | 769 | 248,100 |
2012/01/04 | 788 | 790 | 776 | 780 | 251,700 |