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 |