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
1999/12/30 3,170 3,170 3,080 3,160 168,000
1999/12/29 3,210 3,210 3,050 3,120 516,000
1999/12/28 3,120 3,230 3,100 3,130 696,000
1999/12/27 3,160 3,200 3,030 3,100 872,000
1999/12/24 2,980 3,260 2,955 3,260 1,728,000
1999/12/22 2,680 2,965 2,680 2,940 2,407,000
1999/12/21 2,660 2,675 2,600 2,620 558,000
1999/12/20 2,515 2,645 2,500 2,625 888,000
1999/12/17 2,550 2,575 2,500 2,500 272,000
1999/12/16 2,630 2,630 2,535 2,540 509,000
1999/12/15 2,660 2,715 2,630 2,640 1,045,000
1999/12/14 2,600 2,720 2,575 2,710 1,351,000
1999/12/13 2,495 2,580 2,410 2,560 743,000
1999/12/10 2,440 2,515 2,425 2,495 727,000
1999/12/09 2,410 2,460 2,350 2,425 542,000
1999/12/08 2,310 2,380 2,305 2,380 299,000
1999/12/07 2,310 2,370 2,310 2,340 236,000
1999/12/06 2,310 2,310 2,290 2,310 112,000
1999/12/03 2,295 2,315 2,270 2,310 268,000
1999/12/02 2,360 2,360 2,250 2,255 138,000
1999/12/01 2,300 2,390 2,280 2,360 546,000
1999/11/30 2,285 2,290 2,230 2,260 289,000
1999/11/29 2,220 2,220 2,165 2,165 68,000
1999/11/26 2,270 2,285 2,250 2,280 307,000
1999/11/25 2,375 2,375 2,185 2,190 401,000
1999/11/24 2,305 2,420 2,300 2,375 743,000
1999/11/22 2,355 2,355 2,280 2,345 611,000
1999/11/19 2,235 2,320 2,230 2,320 780,000
1999/11/18 1,975 2,180 1,975 2,155 521,000
1999/11/17 1,880 1,980 1,870 1,975 381,000
1999/11/16 1,905 1,910 1,836 1,866 274,000
1999/11/15 1,955 2,020 1,910 1,910 273,000
1999/11/12 2,010 2,010 1,955 1,955 170,000
1999/11/11 2,010 2,040 2,000 2,010 178,000
1999/11/10 2,100 2,100 2,040 2,090 150,000
1999/11/09 2,055 2,140 2,015 2,140 97,000
1999/11/08 2,050 2,070 2,015 2,015 96,000
1999/11/05 2,050 2,060 2,005 2,010 135,000
1999/11/04 2,115 2,200 2,015 2,055 238,000
1999/11/02 2,165 2,165 2,140 2,155 69,000
1999/11/01 2,260 2,260 2,105 2,180 71,000
1999/10/29 2,180 2,280 2,155 2,260 305,000
1999/10/28 2,030 2,130 2,030 2,100 179,000
1999/10/27 2,030 2,035 2,005 2,010 122,000
1999/10/26 2,100 2,100 2,030 2,080 270,000
1999/10/25 2,200 2,200 2,065 2,100 110,000
1999/10/22 2,135 2,210 2,130 2,200 91,000
1999/10/21 2,210 2,240 2,140 2,140 191,000
1999/10/20 2,250 2,270 2,190 2,200 229,000
1999/10/19 2,190 2,280 2,155 2,280 199,000
1999/10/18 2,285 2,285 2,030 2,150 295,000
1999/10/15 2,430 2,430 2,330 2,330 170,000
1999/10/14 2,555 2,555 2,435 2,445 163,000
1999/10/13 2,600 2,600 2,555 2,565 86,000
1999/10/12 2,600 2,600 2,570 2,580 116,000
1999/10/08 2,660 2,660 2,580 2,630 158,000
1999/10/07 2,700 2,750 2,700 2,740 300,000
1999/10/06 2,555 2,750 2,550 2,670 322,000
1999/10/05 2,595 2,610 2,555 2,555 105,000
1999/10/04 2,635 2,660 2,625 2,625 145,000
1999/10/01 2,620 2,705 2,620 2,700 195,000
1999/09/30 2,560 2,700 2,560 2,700 245,000
1999/09/29 2,670 2,670 2,565 2,600 225,000
1999/09/28 2,580 2,750 2,580 2,750 115,000
1999/09/27 2,655 2,670 2,580 2,580 190,000
1999/09/24 2,735 2,735 2,680 2,680 297,000
1999/09/22 2,770 2,775 2,740 2,765 648,000
1999/09/21 2,835 2,900 2,760 2,800 252,000
1999/09/20 2,810 2,960 2,805 2,955 437,000
1999/09/17 2,600 2,730 2,600 2,730 257,000
1999/09/16 2,650 2,700 2,520 2,635 115,000
1999/09/14 2,845 2,850 2,720 2,775 624,000
1999/09/13 2,720 2,980 2,660 2,925 506,000
1999/09/10 2,450 2,730 2,450 2,720 713,000
1999/09/09 2,505 2,530 2,495 2,515 349,000
1999/09/08 2,460 2,475 2,440 2,460 191,000
1999/09/07 2,540 2,540 2,460 2,500 179,000
1999/09/06 2,390 2,535 2,390 2,510 493,000
1999/09/03 2,380 2,380 2,320 2,380 302,000
1999/09/02 2,230 2,365 2,220 2,365 622,000
1999/09/01 2,175 2,175 2,100 2,150 116,000
1999/08/31 2,175 2,195 2,115 2,150 324,000
1999/08/30 2,055 2,070 2,045 2,060 262,000
1999/08/27 2,120 2,120 2,035 2,040 51,000
1999/08/26 2,125 2,150 2,085 2,145 260,000
1999/08/25 2,180 2,200 2,125 2,170 272,000
1999/08/24 2,135 2,140 2,110 2,140 53,000
1999/08/23 2,220 2,220 2,110 2,110 24,000
1999/08/20 2,135 2,160 2,130 2,160 45,000
1999/08/19 2,155 2,160 2,135 2,160 70,000
1999/08/18 2,275 2,280 2,180 2,180 166,000
1999/08/17 2,290 2,290 2,260 2,260 115,000
1999/08/16 2,210 2,300 2,210 2,300 443,000
1999/08/13 2,215 2,215 2,175 2,175 231,000
1999/08/12 2,210 2,240 2,205 2,220 230,000
1999/08/11 2,235 2,240 2,190 2,230 178,000
1999/08/10 2,245 2,300 2,240 2,270 117,000
1999/08/09 2,255 2,300 2,245 2,300 95,000
1999/08/06 2,360 2,360 2,285 2,320 373,000
1999/08/05 2,370 2,385 2,345 2,360 361,000
1999/08/04 2,455 2,600 2,360 2,360 435,000
1999/08/03 2,300 2,455 2,300 2,455 320,000
1999/08/02 2,270 2,305 2,270 2,290 124,000
1999/07/30 2,300 2,300 2,260 2,300 179,000
1999/07/29 2,340 2,340 2,300 2,315 274,000
1999/07/28 2,285 2,365 2,240 2,350 533,000
1999/07/27 2,100 2,250 2,100 2,150 437,000
1999/07/26 2,100 2,120 2,095 2,100 147,000
1999/07/23 2,045 2,070 2,045 2,070 121,000
1999/07/22 2,115 2,120 2,060 2,085 178,000
1999/07/21 2,080 2,140 2,060 2,140 254,000
1999/07/19 2,145 2,150 2,095 2,120 129,000
1999/07/16 2,100 2,145 2,100 2,140 263,000
1999/07/15 2,085 2,130 2,085 2,130 186,000
1999/07/14 2,010 2,125 2,010 2,125 485,000
1999/07/13 1,990 2,045 1,985 2,010 297,000
1999/07/12 1,935 1,952 1,922 1,930 171,000
1999/07/09 1,936 1,940 1,906 1,935 348,000
1999/07/08 1,950 1,959 1,930 1,930 246,000
1999/07/07 1,960 1,995 1,933 1,950 274,000
1999/07/06 2,000 2,010 1,970 1,990 40,000
1999/07/05 2,050 2,050 1,991 2,000 466,000
1999/07/02 1,998 1,998 1,974 1,980 306,000
1999/07/01 1,885 1,998 1,871 1,945 658,000
1999/06/30 1,730 1,810 1,730 1,765 137,000
1999/06/29 1,760 1,760 1,730 1,750 86,000
1999/06/28 1,720 1,790 1,720 1,741 32,000
1999/06/25 1,760 1,785 1,747 1,747 180,000
1999/06/24 1,855 1,875 1,841 1,850 253,000
1999/06/23 1,840 1,877 1,840 1,845 351,000
1999/06/22 1,800 1,848 1,800 1,840 264,000
1999/06/21 1,759 1,810 1,756 1,785 180,000
1999/06/18 1,731 1,759 1,731 1,755 240,000
1999/06/17 1,700 1,727 1,700 1,720 29,000
1999/06/16 1,717 1,717 1,683 1,683 64,000
1999/06/15 1,710 1,720 1,703 1,710 125,000
1999/06/14 1,738 1,748 1,707 1,735 65,000
1999/06/11 1,749 1,758 1,690 1,703 172,000
1999/06/10 1,729 1,738 1,728 1,730 261,000
1999/06/09 1,687 1,729 1,687 1,729 19,000
1999/06/08 1,676 1,687 1,676 1,687 14,000
1999/06/07 1,662 1,680 1,662 1,676 61,000
1999/06/04 1,700 1,700 1,660 1,681 121,000
1999/06/03 1,720 1,730 1,700 1,700 74,000
1999/06/02 1,700 1,725 1,700 1,720 114,000
1999/06/01 1,700 1,728 1,700 1,720 152,000
1999/05/31 1,645 1,669 1,645 1,669 30,000
1999/05/28 1,660 1,675 1,660 1,675 16,000
1999/05/27 1,665 1,685 1,637 1,685 55,000
1999/05/26 1,619 1,689 1,619 1,637 76,000
1999/05/25 1,600 1,625 1,595 1,625 56,000
1999/05/24 1,589 1,602 1,589 1,600 52,000
1999/05/21 1,630 1,634 1,621 1,625 62,000
1999/05/20 1,600 1,603 1,600 1,603 19,000
1999/05/19 1,551 1,592 1,551 1,575 41,000
1999/05/18 1,558 1,590 1,558 1,579 62,000
1999/05/17 1,570 1,590 1,570 1,588 33,000
1999/05/14 1,580 1,610 1,574 1,580 43,000
1999/05/13 1,566 1,596 1,566 1,580 42,000
1999/05/12 1,514 1,625 1,514 1,596 98,000
1999/05/11 1,586 1,589 1,520 1,544 20,000
1999/05/10 1,620 1,620 1,580 1,586 43,000
1999/05/07 1,630 1,630 1,575 1,580 60,000
1999/05/06 1,600 1,620 1,577 1,577 54,000
1999/04/30 1,572 1,634 1,571 1,575 64,000
1999/04/28 1,624 1,624 1,571 1,571 56,000
1999/04/27 1,599 1,614 1,570 1,594 68,000
1999/04/26 1,666 1,669 1,597 1,629 43,000
1999/04/23 1,666 1,700 1,665 1,666 83,000
1999/04/22 1,720 1,720 1,695 1,696 158,000
1999/04/21 1,670 1,698 1,652 1,667 81,000
1999/04/20 1,630 1,700 1,620 1,700 62,000
1999/04/19 1,630 1,665 1,630 1,643 56,000
1999/04/16 1,738 1,738 1,700 1,720 71,000
1999/04/15 1,689 1,748 1,689 1,738 134,000
1999/04/14 1,729 1,729 1,700 1,700 228,000
1999/04/13 1,690 1,710 1,687 1,688 97,000
1999/04/12 1,705 1,705 1,650 1,660 16,000
1999/04/09 1,710 1,739 1,705 1,735 119,000
1999/04/08 1,691 1,720 1,691 1,710 165,000
1999/04/07 1,650 1,690 1,650 1,690 40,000
1999/04/06 1,677 1,677 1,634 1,635 56,000
1999/04/05 1,602 1,650 1,602 1,647 62,000
1999/04/02 1,610 1,610 1,599 1,601 65,000
1999/04/01 1,603 1,610 1,580 1,610 67,000
1999/03/31 1,560 1,620 1,550 1,610 108,000
1999/03/30 1,549 1,555 1,544 1,550 56,000
1999/03/29 1,467 1,559 1,465 1,559 144,000
1999/03/26 1,461 1,474 1,461 1,467 242,000
1999/03/25 1,461 1,465 1,455 1,460 93,000
1999/03/24 1,488 1,488 1,442 1,462 130,000
1999/03/23 1,465 1,515 1,465 1,488 160,000
1999/03/19 1,547 1,547 1,500 1,545 299,000
1999/03/18 1,562 1,562 1,530 1,550 203,000
1999/03/17 1,501 1,535 1,470 1,532 132,000
1999/03/16 1,500 1,530 1,500 1,530 90,000
1999/03/15 1,564 1,564 1,501 1,550 69,000
1999/03/12 1,546 1,580 1,540 1,564 195,000
1999/03/11 1,493 1,535 1,493 1,531 91,000
1999/03/10 1,450 1,493 1,450 1,493 139,000
1999/03/09 1,451 1,467 1,450 1,450 56,000
1999/03/08 1,444 1,480 1,444 1,465 147,000
1999/03/05 1,380 1,410 1,380 1,410 151,000
1999/03/04 1,410 1,410 1,400 1,400 51,000
1999/03/03 1,413 1,413 1,399 1,400 50,000
1999/03/02 1,405 1,423 1,405 1,414 102,000
1999/03/01 1,435 1,436 1,422 1,422 33,000
1999/02/26 1,439 1,454 1,435 1,435 97,000
1999/02/25 1,435 1,440 1,400 1,400 159,000
1999/02/24 1,425 1,435 1,418 1,435 67,000
1999/02/23 1,413 1,435 1,407 1,420 73,000
1999/02/22 1,420 1,420 1,361 1,393 132,000
1999/02/19 1,418 1,435 1,380 1,380 158,000
1999/02/18 1,403 1,446 1,400 1,438 175,000
1999/02/17 1,389 1,400 1,385 1,385 132,000
1999/02/16 1,360 1,390 1,360 1,389 58,000
1999/02/15 1,367 1,369 1,367 1,369 36,000
1999/02/12 1,363 1,367 1,363 1,367 76,000
1999/02/10 1,370 1,370 1,358 1,363 55,000
1999/02/09 1,385 1,386 1,368 1,371 100,000
1999/02/08 1,370 1,371 1,358 1,371 37,000
1999/02/05 1,370 1,395 1,370 1,371 213,000
1999/02/04 1,376 1,380 1,351 1,380 59,000
1999/02/03 1,375 1,376 1,365 1,375 47,000
1999/02/02 1,368 1,384 1,365 1,375 104,000
1999/02/01 1,368 1,368 1,355 1,365 91,000
1999/01/29 1,328 1,353 1,328 1,340 62,000
1999/01/28 1,300 1,320 1,300 1,312 29,000
1999/01/27 1,310 1,320 1,310 1,310 20,000
1999/01/26 1,352 1,352 1,300 1,300 44,000
1999/01/25 1,302 1,355 1,302 1,354 84,000
1999/01/22 1,311 1,316 1,282 1,282 212,000
1999/01/21 1,300 1,325 1,300 1,311 318,000
1999/01/20 1,274 1,290 1,250 1,290 118,000
1999/01/19 1,280 1,281 1,267 1,274 109,000
1999/01/18 1,311 1,324 1,281 1,281 289,000
1999/01/14 1,330 1,330 1,320 1,330 149,000
1999/01/13 1,318 1,338 1,313 1,338 69,000
1999/01/12 1,346 1,346 1,326 1,338 38,000
1999/01/11 1,343 1,346 1,330 1,345 32,000
1999/01/08 1,374 1,378 1,343 1,343 71,000
1999/01/07 1,400 1,400 1,370 1,390 78,000
1999/01/06 1,400 1,400 1,370 1,380 131,000
1999/01/05 1,425 1,425 1,400 1,400 89,000
1999/01/04 1,406 1,432 1,405 1,405 54,000

このページの先頭へ