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
2008/12/30 551 575 544 571 116,700
2008/12/29 555 565 549 565 143,200
2008/12/26 534 553 533 553 104,100
2008/12/25 531 534 526 530 67,000
2008/12/24 525 532 518 527 152,000
2008/12/22 532 549 531 545 121,500
2008/12/19 549 549 525 527 266,300
2008/12/18 529 539 516 524 164,300
2008/12/17 543 543 514 529 178,300
2008/12/16 535 539 523 530 181,000
2008/12/15 544 545 530 540 231,400
2008/12/12 536 536 502 513 327,100
2008/12/11 545 550 522 535 210,400
2008/12/10 514 529 503 525 343,000
2008/12/09 496 509 490 494 117,500
2008/12/08 470 494 466 491 133,100
2008/12/05 453 480 453 469 250,000
2008/12/04 484 484 459 462 315,100
2008/12/03 481 500 481 489 208,200
2008/12/02 479 494 466 471 238,900
2008/12/01 500 513 481 489 375,300
2008/11/28 518 529 498 508 459,600
2008/11/27 536 545 523 528 141,600
2008/11/26 554 554 515 526 349,900
2008/11/25 541 559 538 554 350,800
2008/11/21 497 527 484 523 238,900
2008/11/20 540 540 507 510 307,900
2008/11/19 542 557 538 547 227,000
2008/11/18 536 555 536 542 180,300
2008/11/17 535 563 533 544 387,700
2008/11/14 582 582 549 555 335,300
2008/11/13 563 570 537 552 415,000
2008/11/12 579 588 559 577 319,300
2008/11/11 586 586 558 560 371,400
2008/11/10 583 589 567 585 293,300
2008/11/07 536 577 527 562 561,100
2008/11/06 608 611 579 586 493,000
2008/11/05 610 636 589 628 511,000
2008/11/04 603 608 581 595 543,500
2008/10/31 630 655 604 604 592,000
2008/10/30 573 629 565 629 484,900
2008/10/29 578 578 533 564 424,700
2008/10/28 490 545 461 542 565,500
2008/10/27 490 537 486 489 367,800
2008/10/24 558 561 504 505 438,800
2008/10/23 550 582 536 581 570,500
2008/10/22 593 614 579 588 299,100
2008/10/21 636 639 587 605 547,100
2008/10/20 596 618 583 611 364,400
2008/10/17 567 587 558 567 362,400
2008/10/16 571 582 547 562 669,700
2008/10/15 602 610 577 602 382,900
2008/10/14 575 639 575 622 433,900
2008/10/10 538 543 505 539 421,000
2008/10/09 540 575 540 566 231,600
2008/10/08 592 594 549 560 298,100
2008/10/07 615 620 589 612 326,300
2008/10/06 661 667 630 637 313,500
2008/10/03 712 715 685 687 243,900
2008/10/02 728 733 704 705 327,400
2008/10/01 730 735 718 722 294,900
2008/09/30 710 717 702 712 373,200
2008/09/29 737 755 717 731 467,500
2008/09/26 730 738 718 728 301,100
2008/09/25 735 743 723 738 264,000
2008/09/24 722 729 716 727 614,400
2008/09/22 740 750 735 744 289,900
2008/09/19 776 777 718 730 977,100
2008/09/18 740 742 710 739 513,500
2008/09/17 781 796 755 756 499,900
2008/09/16 740 766 720 761 777,500
2008/09/12 779 786 768 770 375,800
2008/09/11 785 794 767 769 333,200
2008/09/10 799 802 788 793 245,300
2008/09/09 826 829 797 804 320,700
2008/09/08 828 839 820 824 369,100
2008/09/05 811 814 790 801 384,600
2008/09/04 836 846 823 824 379,600
2008/09/03 847 862 836 841 325,300
2008/09/02 858 870 841 846 521,900
2008/09/01 889 890 865 868 211,200
2008/08/29 874 892 873 892 265,000
2008/08/28 893 894 857 878 258,600
2008/08/27 903 903 883 892 194,400
2008/08/26 882 907 875 902 198,000
2008/08/25 895 909 890 898 229,100
2008/08/22 878 885 867 875 180,300
2008/08/21 903 905 875 884 249,500
2008/08/20 903 919 885 897 286,700
2008/08/19 891 899 881 889 262,900
2008/08/18 899 936 898 921 402,500
2008/08/15 890 909 887 909 475,800
2008/08/14 864 867 853 860 147,400
2008/08/13 865 875 853 866 282,600
2008/08/12 879 894 872 875 241,100
2008/08/11 855 898 852 879 418,400
2008/08/08 850 858 834 855 565,900
2008/08/07 830 861 817 860 457,100
2008/08/06 785 831 784 830 444,400
2008/08/05 793 804 779 783 369,700
2008/08/04 814 818 793 793 357,700
2008/08/01 842 848 821 824 318,300
2008/07/31 850 858 827 840 309,200
2008/07/30 840 848 825 841 331,500
2008/07/29 864 864 825 834 413,700
2008/07/28 888 888 864 871 248,300
2008/07/25 884 891 861 870 697,800
2008/07/24 870 909 870 907 453,900
2008/07/23 840 865 837 845 576,000
2008/07/22 816 834 805 834 387,800
2008/07/18 837 837 800 805 698,500
2008/07/17 824 824 810 817 326,900
2008/07/16 814 822 800 805 547,300
2008/07/15 840 840 819 824 432,300
2008/07/14 829 845 816 830 582,200
2008/07/11 831 834 808 819 697,200
2008/07/10 864 864 825 825 668,800
2008/07/09 856 874 844 857 812,600
2008/07/08 853 853 826 830 807,000
2008/07/07 852 865 840 853 522,400
2008/07/04 842 855 834 851 296,600
2008/07/03 839 852 831 841 452,200
2008/07/02 868 869 831 838 640,100
2008/07/01 857 884 857 877 296,100
2008/06/30 894 894 857 865 507,400
2008/06/27 899 906 887 899 343,500
2008/06/26 937 945 913 929 340,400
2008/06/25 913 938 897 935 412,700
2008/06/24 914 927 907 923 320,800
2008/06/23 912 931 890 920 252,100
2008/06/20 932 943 917 920 483,000
2008/06/19 921 922 904 915 363,300
2008/06/18 919 932 914 929 181,100
2008/06/17 940 940 918 921 226,100
2008/06/16 923 946 917 934 483,400
2008/06/13 899 930 881 930 587,500
2008/06/12 906 910 888 898 357,500
2008/06/11 915 928 899 924 392,500
2008/06/10 961 968 924 925 508,100
2008/06/09 950 971 948 960 306,400
2008/06/06 960 992 950 979 751,300
2008/06/05 938 947 926 945 257,200
2008/06/04 930 956 930 948 290,000
2008/06/03 934 957 922 932 546,000
2008/06/02 918 950 898 940 569,500
2008/05/30 900 913 893 908 335,000
2008/05/29 879 898 876 894 322,200
2008/05/28 896 908 866 870 507,800
2008/05/27 886 900 884 895 297,800
2008/05/26 935 935 890 896 536,500
2008/05/23 927 953 924 943 328,500
2008/05/22 930 940 920 937 259,000
2008/05/21 946 951 932 945 252,800
2008/05/20 965 970 947 956 399,500
2008/05/19 953 956 935 946 368,000
2008/05/16 949 977 941 956 493,400
2008/05/15 940 963 936 956 486,400
2008/05/14 939 945 914 927 519,100
2008/05/13 928 938 893 929 485,500
2008/05/12 889 918 888 908 763,900
2008/05/09 1,010 1,010 875 879 1,859,000
2008/05/08 900 1,010 896 1,010 1,143,700
2008/05/07 894 940 894 910 1,173,100
2008/05/02 811 886 810 884 1,638,600
2008/05/01 800 808 795 796 903,600
2008/04/30 805 809 792 798 743,500
2008/04/28 808 818 805 815 582,600
2008/04/25 800 814 800 807 410,200
2008/04/24 819 819 800 804 285,400
2008/04/23 800 818 797 809 427,400
2008/04/22 819 819 803 805 359,200
2008/04/21 838 844 820 823 424,100
2008/04/18 845 845 823 830 417,700
2008/04/17 845 845 829 832 401,700
2008/04/16 819 842 817 831 553,600
2008/04/15 820 829 814 818 353,800
2008/04/14 830 836 824 830 372,700
2008/04/11 829 851 826 850 211,000
2008/04/10 831 840 818 819 242,600
2008/04/09 855 855 833 841 239,500
2008/04/08 865 865 843 847 212,400
2008/04/07 840 863 836 859 316,100
2008/04/04 842 855 834 844 337,900
2008/04/03 825 843 821 843 400,100
2008/04/02 803 825 803 823 352,400
2008/04/01 783 792 775 783 400,600
2008/03/31 793 799 771 782 248,200
2008/03/28 799 814 788 810 321,300
2008/03/27 810 810 795 801 262,500
2008/03/26 814 822 810 814 201,700
2008/03/25 827 832 812 823 440,700
2008/03/24 815 840 815 817 284,500
2008/03/21 799 818 799 816 440,300
2008/03/19 812 815 788 800 628,500
2008/03/18 736 789 735 773 596,000
2008/03/17 752 756 726 731 728,500
2008/03/14 769 785 748 751 732,400
2008/03/13 807 807 768 769 645,800
2008/03/12 820 820 798 809 615,800
2008/03/11 785 800 774 795 566,400
2008/03/10 805 808 788 790 488,600
2008/03/07 796 807 792 805 736,900
2008/03/06 783 808 781 804 662,100
2008/03/05 788 791 777 777 371,200
2008/03/04 793 795 783 788 626,200
2008/03/03 810 810 787 787 728,500
2008/02/29 840 840 813 822 685,200
2008/02/28 828 845 827 842 570,900
2008/02/27 822 837 822 827 620,100
2008/02/26 845 846 812 815 857,800
2008/02/25 819 847 819 845 557,000
2008/02/22 833 833 810 824 513,600
2008/02/21 814 847 814 839 649,800
2008/02/20 877 877 803 804 1,163,100
2008/02/19 853 873 846 867 541,800
2008/02/18 853 856 842 850 515,900
2008/02/15 840 845 816 838 1,017,500
2008/02/14 824 861 824 860 645,800
2008/02/13 802 828 802 814 699,500
2008/02/12 781 804 779 787 570,500
2008/02/08 785 808 774 795 1,291,100
2008/02/07 773 804 759 798 1,497,900
2008/02/06 811 815 780 783 941,000
2008/02/05 855 861 818 821 1,405,800
2008/02/04 827 861 825 846 1,714,300
2008/02/01 843 848 814 822 1,630,300
2008/01/31 875 877 803 833 1,260,100
2008/01/30 883 894 869 885 893,500
2008/01/29 898 919 889 893 797,300
2008/01/28 926 926 889 893 483,000
2008/01/25 902 939 902 931 520,900
2008/01/24 880 903 877 899 454,500
2008/01/23 892 908 859 871 813,600
2008/01/22 903 918 881 882 599,000
2008/01/21 974 979 930 931 433,600
2008/01/18 962 987 946 983 449,400
2008/01/17 931 967 931 961 502,500
2008/01/16 967 967 924 927 691,000
2008/01/15 1,016 1,030 991 997 868,200
2008/01/11 1,053 1,053 1,009 1,009 380,200
2008/01/10 1,053 1,060 1,034 1,039 526,200
2008/01/09 1,029 1,052 1,029 1,052 368,800
2008/01/08 1,055 1,060 1,042 1,049 496,300
2008/01/07 1,059 1,079 1,053 1,063 401,900
2008/01/04 1,127 1,127 1,077 1,079 243,500

このページの先頭へ