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
2000/12/29 1,660 1,660 1,580 1,580 73,000
2000/12/28 1,653 1,660 1,620 1,660 85,200
2000/12/27 1,590 1,668 1,571 1,653 138,600
2000/12/26 1,560 1,595 1,534 1,550 113,500
2000/12/25 1,620 1,620 1,559 1,567 81,500
2000/12/22 1,520 1,550 1,501 1,511 182,400
2000/12/21 1,590 1,600 1,500 1,520 352,600
2000/12/20 1,612 1,660 1,602 1,648 220,400
2000/12/19 1,695 1,706 1,672 1,672 168,400
2000/12/18 1,678 1,705 1,661 1,665 116,700
2000/12/15 1,800 1,800 1,670 1,681 304,600
2000/12/14 1,795 1,830 1,792 1,800 205,600
2000/12/13 1,850 1,870 1,781 1,811 227,700
2000/12/12 1,795 1,880 1,760 1,843 412,900
2000/12/11 1,711 1,785 1,711 1,735 292,100
2000/12/08 1,630 1,690 1,630 1,651 307,100
2000/12/07 1,700 1,750 1,700 1,720 170,600
2000/12/06 1,800 1,820 1,750 1,750 266,600
2000/12/05 1,700 1,763 1,680 1,725 193,300
2000/12/04 1,660 1,720 1,660 1,685 289,800
2000/12/01 1,650 1,715 1,630 1,630 264,400
2000/11/30 1,670 1,690 1,650 1,659 186,800
2000/11/29 1,685 1,710 1,685 1,700 152,100
2000/11/28 1,751 1,760 1,740 1,745 173,300
2000/11/27 1,886 1,890 1,760 1,760 133,100
2000/11/24 1,705 1,770 1,705 1,736 188,400
2000/11/22 1,805 1,836 1,779 1,795 118,200
2000/11/21 1,800 1,889 1,800 1,821 126,400
2000/11/20 1,900 1,920 1,800 1,800 162,800
2000/11/17 1,960 1,980 1,950 1,960 110,600
2000/11/16 2,055 2,080 1,985 1,985 166,100
2000/11/15 2,090 2,135 1,980 1,985 146,600
2000/11/14 1,939 2,050 1,939 2,050 154,600
2000/11/13 1,935 1,985 1,935 1,969 193,000
2000/11/10 2,060 2,140 2,060 2,075 171,200
2000/11/09 2,170 2,215 2,130 2,175 373,300
2000/11/08 2,170 2,330 2,170 2,250 367,100
2000/11/07 2,130 2,275 2,100 2,200 450,900
2000/11/06 2,000 2,115 2,000 2,110 315,900
2000/11/02 2,050 2,050 1,960 1,994 346,700
2000/11/01 1,950 2,090 1,950 2,080 236,600
2000/10/31 1,950 1,990 1,901 1,949 154,300
2000/10/30 2,000 2,070 1,951 1,951 159,700
2000/10/27 2,050 2,110 2,020 2,025 156,200
2000/10/26 2,005 2,020 1,965 1,995 415,900
2000/10/25 2,150 2,155 2,060 2,100 240,400
2000/10/24 2,040 2,180 2,040 2,175 322,700
2000/10/23 2,110 2,120 2,030 2,030 124,300
2000/10/20 2,200 2,220 2,085 2,090 189,800
2000/10/19 2,000 2,110 2,000 2,080 227,800
2000/10/18 2,060 2,080 1,980 1,980 286,200
2000/10/17 2,220 2,220 2,130 2,170 186,000
2000/10/16 2,325 2,330 2,300 2,315 216,200
2000/10/13 2,030 2,175 2,030 2,165 181,000
2000/10/12 2,015 2,090 2,015 2,070 396,600
2000/10/11 2,200 2,200 2,145 2,170 152,700
2000/10/10 2,300 2,310 2,285 2,290 209,300
2000/10/06 2,355 2,400 2,355 2,395 154,200
2000/10/05 2,430 2,435 2,350 2,350 210,200
2000/10/04 2,400 2,545 2,390 2,480 253,900
2000/10/03 2,490 2,510 2,350 2,400 285,000
2000/10/02 2,570 2,650 2,485 2,620 107,100
2000/09/29 2,480 2,615 2,480 2,615 204,800
2000/09/28 2,595 2,595 2,480 2,480 62,200
2000/09/27 2,540 2,545 2,490 2,500 54,300
2000/09/26 2,590 2,590 2,530 2,545 57,500
2000/09/25 2,560 2,650 2,560 2,590 150,500
2000/09/22 2,510 2,590 2,500 2,535 306,600
2000/09/21 2,680 2,700 2,630 2,695 91,200
2000/09/20 2,595 2,740 2,595 2,740 151,600
2000/09/19 2,590 2,600 2,550 2,585 217,000
2000/09/18 2,600 2,690 2,580 2,670 230,800
2000/09/14 2,630 2,630 2,600 2,600 115,800
2000/09/13 2,635 2,680 2,620 2,630 130,800
2000/09/12 2,750 2,750 2,660 2,685 41,600
2000/09/11 2,705 2,740 2,695 2,710 72,000
2000/09/08 2,730 2,785 2,695 2,775 203,000
2000/09/07 2,690 2,745 2,635 2,700 133,100
2000/09/06 2,680 2,695 2,655 2,690 200,900
2000/09/05 2,830 2,850 2,695 2,765 187,800
2000/09/04 2,830 2,855 2,820 2,840 159,500
2000/09/01 2,900 2,900 2,800 2,830 233,300
2000/08/31 2,760 2,990 2,680 2,990 430,200
2000/08/30 2,870 2,880 2,770 2,800 168,900
2000/08/29 2,825 2,900 2,780 2,900 593,200
2000/08/28 2,680 2,825 2,650 2,825 790,800
2000/08/25 2,500 2,610 2,490 2,610 423,900
2000/08/24 2,370 2,490 2,360 2,445 128,600
2000/08/23 2,420 2,465 2,380 2,410 167,200
2000/08/22 2,445 2,485 2,330 2,460 290,100
2000/08/21 2,550 2,550 2,480 2,485 129,600
2000/08/18 2,520 2,570 2,480 2,520 619,800
2000/08/17 2,415 2,470 2,415 2,440 387,400
2000/08/16 2,380 2,400 2,360 2,375 246,900
2000/08/15 2,355 2,360 2,300 2,340 110,000
2000/08/14 2,290 2,290 2,240 2,275 104,000
2000/08/11 2,300 2,335 2,295 2,320 177,000
2000/08/10 2,295 2,340 2,260 2,295 118,500
2000/08/09 2,290 2,330 2,200 2,255 245,900
2000/08/08 2,310 2,315 2,250 2,250 73,100
2000/08/07 2,320 2,360 2,255 2,290 97,700
2000/08/04 2,300 2,350 2,280 2,290 374,500
2000/08/03 2,400 2,400 2,260 2,300 281,300
2000/08/02 2,400 2,430 2,360 2,400 221,200
2000/08/01 2,430 2,520 2,430 2,480 433,900
2000/07/31 2,250 2,390 2,225 2,390 245,000
2000/07/28 2,395 2,395 2,300 2,330 406,000
2000/07/27 2,545 2,550 2,300 2,410 554,000
2000/07/26 2,730 2,745 2,700 2,700 148,000
2000/07/25 2,630 2,670 2,540 2,670 111,000
2000/07/24 2,620 2,645 2,600 2,645 37,000
2000/07/21 2,750 2,750 2,630 2,700 42,000
2000/07/19 2,720 2,750 2,680 2,750 137,000
2000/07/18 2,740 2,755 2,710 2,750 252,000
2000/07/17 2,685 2,740 2,680 2,740 167,000
2000/07/14 2,520 2,705 2,520 2,700 159,000
2000/07/13 2,600 2,600 2,500 2,540 226,000
2000/07/12 2,710 2,710 2,605 2,605 81,000
2000/07/11 2,740 2,740 2,660 2,710 74,000
2000/07/10 2,750 2,765 2,715 2,765 139,000
2000/07/07 2,690 2,710 2,670 2,700 55,000
2000/07/06 2,715 2,720 2,630 2,690 317,000
2000/07/05 2,670 2,720 2,665 2,710 382,000
2000/07/04 2,610 2,635 2,580 2,630 204,000
2000/07/03 2,625 2,630 2,490 2,490 286,000
2000/06/30 2,620 2,620 2,560 2,600 173,000
2000/06/29 2,600 2,630 2,590 2,595 172,000
2000/06/28 2,600 2,635 2,530 2,570 513,000
2000/06/27 2,720 2,725 2,590 2,610 538,000
2000/06/26 2,750 2,765 2,735 2,760 177,000
2000/06/23 2,740 2,765 2,720 2,750 204,000
2000/06/22 2,790 2,840 2,780 2,815 265,000
2000/06/21 2,835 2,875 2,815 2,830 68,000
2000/06/20 2,800 2,850 2,800 2,835 94,000
2000/06/19 2,730 2,780 2,730 2,770 148,000
2000/06/16 2,820 2,820 2,730 2,765 108,000
2000/06/15 2,875 2,875 2,750 2,750 67,000
2000/06/14 2,815 2,855 2,790 2,815 119,000
2000/06/13 2,820 2,850 2,805 2,805 158,000
2000/06/12 2,970 2,970 2,850 2,860 193,000
2000/06/09 3,050 3,050 2,950 2,950 159,000
2000/06/08 3,030 3,090 3,010 3,050 467,000
2000/06/07 3,000 3,000 2,920 2,950 243,000
2000/06/06 3,120 3,130 3,080 3,100 190,000
2000/06/05 3,050 3,140 3,050 3,130 118,000
2000/06/02 3,120 3,150 3,090 3,150 266,000
2000/06/01 3,050 3,110 3,050 3,100 410,000
2000/05/31 2,985 3,130 2,970 3,130 423,000
2000/05/30 2,910 2,980 2,885 2,915 48,000
2000/05/29 2,815 3,000 2,815 2,980 115,000
2000/05/26 2,945 2,945 2,800 2,800 304,000
2000/05/25 2,950 2,955 2,860 2,950 155,000
2000/05/24 2,800 2,950 2,770 2,950 125,000
2000/05/23 2,990 2,990 2,830 2,850 228,000
2000/05/22 3,000 3,100 2,900 3,000 264,000
2000/05/19 2,900 3,090 2,885 3,080 282,000
2000/05/18 3,100 3,100 2,945 2,970 61,000
2000/05/17 3,130 3,150 3,080 3,150 288,000
2000/05/16 3,000 3,150 2,980 3,150 259,000
2000/05/15 3,030 3,050 2,945 2,970 177,000
2000/05/12 2,940 2,980 2,890 2,905 144,000
2000/05/11 2,935 2,940 2,700 2,700 265,000
2000/05/10 2,930 3,000 2,920 3,000 129,000
2000/05/09 2,945 3,000 2,930 3,000 361,000
2000/05/08 2,955 3,000 2,955 2,980 179,000
2000/05/02 2,950 3,000 2,950 2,995 117,000
2000/05/01 2,900 3,000 2,880 3,000 66,000
2000/04/28 2,900 2,920 2,890 2,900 147,000
2000/04/27 2,935 2,950 2,900 2,900 101,000
2000/04/26 2,900 2,945 2,900 2,940 99,000
2000/04/25 2,995 2,995 2,890 2,905 100,000
2000/04/24 3,090 3,140 2,950 3,060 71,000
2000/04/21 2,980 3,100 2,930 3,090 157,000
2000/04/20 2,890 2,980 2,870 2,900 116,000
2000/04/19 2,970 2,970 2,900 2,930 75,000
2000/04/18 2,905 2,945 2,810 2,850 206,000
2000/04/17 2,780 2,820 2,635 2,700 297,000
2000/04/14 3,000 3,120 3,000 3,060 140,000
2000/04/13 3,160 3,160 2,980 3,140 341,000
2000/04/12 3,100 3,210 3,080 3,210 251,000
2000/04/11 3,190 3,200 3,100 3,100 133,000
2000/04/10 3,100 3,170 3,090 3,170 117,000
2000/04/07 3,000 3,090 2,965 3,030 186,000
2000/04/06 2,950 3,050 2,950 3,000 121,000
2000/04/05 3,050 3,050 2,940 3,000 82,000
2000/04/04 3,110 3,150 3,100 3,100 145,000
2000/04/03 3,100 3,160 3,060 3,160 195,000
2000/03/31 3,110 3,190 3,060 3,120 206,000
2000/03/30 3,030 3,150 3,010 3,060 139,000
2000/03/29 2,950 3,040 2,950 3,030 225,000
2000/03/28 2,995 2,995 2,935 2,970 107,000
2000/03/27 2,950 3,150 2,910 3,000 393,000
2000/03/24 3,070 3,080 3,000 3,010 265,000
2000/03/23 2,900 3,040 2,900 3,020 136,000
2000/03/22 3,000 3,030 2,970 3,020 184,000
2000/03/21 2,965 3,010 2,930 3,010 209,000
2000/03/17 3,050 3,050 2,990 3,040 343,000
2000/03/16 2,985 2,990 2,925 2,990 119,000
2000/03/15 2,890 2,890 2,795 2,825 251,000
2000/03/14 2,780 2,880 2,765 2,845 403,000
2000/03/13 2,980 2,985 2,700 2,760 219,000
2000/03/10 3,200 3,200 3,000 3,070 400,000
2000/03/09 3,240 3,250 3,150 3,230 205,000
2000/03/08 3,090 3,190 3,090 3,190 161,000
2000/03/07 3,180 3,180 3,100 3,140 318,000
2000/03/06 3,320 3,320 3,190 3,230 396,000
2000/03/03 3,370 3,550 3,320 3,410 637,000
2000/03/02 3,350 3,390 3,300 3,320 257,000
2000/03/01 3,290 3,340 3,280 3,320 406,000
2000/02/29 3,300 3,320 3,260 3,260 156,000
2000/02/28 3,270 3,340 3,270 3,310 152,000
2000/02/25 3,350 3,380 3,230 3,370 222,000
2000/02/24 3,200 3,340 3,180 3,300 343,000
2000/02/23 3,130 3,160 3,100 3,120 206,000
2000/02/22 3,110 3,200 3,110 3,110 172,000
2000/02/21 3,120 3,170 3,090 3,090 335,000
2000/02/18 3,310 3,370 3,260 3,270 458,000
2000/02/17 3,190 3,280 3,180 3,260 263,000
2000/02/16 3,180 3,230 3,170 3,190 214,000
2000/02/15 3,200 3,230 3,160 3,200 344,000
2000/02/14 3,220 3,280 3,200 3,250 318,000
2000/02/10 3,240 3,380 3,200 3,270 323,000
2000/02/09 3,250 3,250 3,170 3,190 191,000
2000/02/08 3,280 3,280 3,180 3,200 180,000
2000/02/07 3,300 3,300 3,270 3,280 120,000
2000/02/04 3,300 3,310 3,220 3,280 189,000
2000/02/03 3,330 3,350 3,250 3,250 481,000
2000/02/02 3,350 3,480 3,290 3,290 1,348,000
2000/02/01 3,030 3,340 3,020 3,300 1,244,000
2000/01/31 2,950 3,030 2,925 3,010 323,000
2000/01/28 3,100 3,120 3,010 3,020 324,000
2000/01/27 2,940 3,080 2,900 3,070 613,000
2000/01/26 2,865 2,920 2,860 2,905 287,000
2000/01/25 2,845 2,890 2,815 2,825 184,000
2000/01/24 2,850 2,890 2,850 2,885 91,000
2000/01/21 2,815 2,835 2,810 2,820 192,000
2000/01/20 2,825 2,870 2,810 2,810 103,000
2000/01/19 2,850 2,910 2,830 2,900 299,000
2000/01/18 2,890 2,935 2,870 2,930 328,000
2000/01/17 2,860 2,890 2,800 2,810 137,000
2000/01/14 2,945 2,945 2,850 2,860 349,000
2000/01/13 2,790 2,940 2,790 2,940 509,000
2000/01/12 2,780 2,840 2,685 2,750 336,000
2000/01/11 2,745 2,840 2,715 2,810 441,000
2000/01/07 2,560 2,690 2,560 2,650 158,000
2000/01/06 2,750 2,785 2,550 2,555 298,000
2000/01/05 2,860 2,870 2,680 2,710 350,000
2000/01/04 3,190 3,230 3,080 3,080 259,000

このページの先頭へ