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 |
---|---|---|---|---|---|
2011/12/30 | 764 | 777 | 754 | 775 | 209,300 |
2011/12/29 | 761 | 764 | 756 | 760 | 204,700 |
2011/12/28 | 763 | 777 | 760 | 769 | 282,300 |
2011/12/27 | 780 | 781 | 763 | 778 | 302,800 |
2011/12/26 | 799 | 805 | 780 | 786 | 340,200 |
2011/12/22 | 801 | 805 | 779 | 782 | 546,200 |
2011/12/21 | 822 | 835 | 807 | 814 | 337,700 |
2011/12/20 | 814 | 824 | 799 | 814 | 806,300 |
2011/12/19 | 842 | 842 | 803 | 810 | 642,800 |
2011/12/16 | 875 | 876 | 835 | 852 | 584,800 |
2011/12/15 | 897 | 897 | 860 | 862 | 512,200 |
2011/12/14 | 891 | 905 | 888 | 903 | 602,900 |
2011/12/13 | 870 | 898 | 869 | 890 | 459,000 |
2011/12/12 | 870 | 885 | 869 | 877 | 215,500 |
2011/12/09 | 878 | 892 | 864 | 869 | 772,900 |
2011/12/08 | 881 | 884 | 861 | 876 | 346,200 |
2011/12/07 | 854 | 892 | 853 | 891 | 630,700 |
2011/12/06 | 860 | 863 | 833 | 839 | 295,200 |
2011/12/05 | 879 | 879 | 854 | 868 | 303,500 |
2011/12/02 | 878 | 879 | 861 | 868 | 331,900 |
2011/12/01 | 854 | 882 | 854 | 869 | 1,016,100 |
2011/11/30 | 804 | 812 | 790 | 809 | 296,900 |
2011/11/29 | 799 | 812 | 787 | 811 | 623,400 |
2011/11/28 | 769 | 833 | 766 | 794 | 630,200 |
2011/11/25 | 751 | 765 | 743 | 752 | 314,000 |
2011/11/24 | 769 | 769 | 740 | 750 | 500,700 |
2011/11/22 | 742 | 785 | 742 | 774 | 436,600 |
2011/11/21 | 758 | 763 | 745 | 751 | 248,500 |
2011/11/18 | 775 | 778 | 755 | 768 | 352,300 |
2011/11/17 | 762 | 797 | 761 | 785 | 293,200 |
2011/11/16 | 790 | 794 | 768 | 768 | 245,400 |
2011/11/15 | 806 | 807 | 788 | 794 | 235,400 |
2011/11/14 | 818 | 827 | 802 | 806 | 241,300 |
2011/11/11 | 793 | 809 | 780 | 806 | 286,300 |
2011/11/10 | 805 | 808 | 790 | 801 | 333,700 |
2011/11/09 | 838 | 844 | 813 | 820 | 378,300 |
2011/11/08 | 850 | 850 | 816 | 821 | 427,600 |
2011/11/07 | 854 | 864 | 830 | 850 | 970,500 |
2011/11/04 | 875 | 898 | 852 | 880 | 472,900 |
2011/11/02 | 883 | 894 | 875 | 877 | 281,600 |
2011/11/01 | 916 | 928 | 895 | 906 | 428,300 |
2011/10/31 | 948 | 955 | 936 | 946 | 447,600 |
2011/10/28 | 950 | 953 | 934 | 940 | 541,500 |
2011/10/27 | 908 | 935 | 904 | 932 | 392,600 |
2011/10/26 | 884 | 903 | 876 | 898 | 597,800 |
2011/10/25 | 900 | 932 | 900 | 905 | 543,700 |
2011/10/24 | 906 | 906 | 886 | 894 | 994,700 |
2011/10/21 | 895 | 915 | 891 | 906 | 655,200 |
2011/10/20 | 950 | 951 | 905 | 914 | 411,400 |
2011/10/19 | 965 | 972 | 941 | 953 | 372,000 |
2011/10/18 | 979 | 980 | 956 | 964 | 482,000 |
2011/10/17 | 978 | 999 | 966 | 996 | 476,500 |
2011/10/14 | 954 | 970 | 939 | 948 | 430,200 |
2011/10/13 | 950 | 1,007 | 950 | 976 | 771,200 |
2011/10/12 | 929 | 944 | 897 | 940 | 442,300 |
2011/10/11 | 900 | 935 | 900 | 929 | 824,500 |
2011/10/07 | 874 | 882 | 859 | 864 | 602,200 |
2011/10/06 | 878 | 904 | 869 | 875 | 679,300 |
2011/10/05 | 890 | 900 | 832 | 836 | 704,700 |
2011/10/04 | 889 | 908 | 862 | 886 | 602,100 |
2011/10/03 | 928 | 929 | 885 | 919 | 425,100 |
2011/09/30 | 952 | 953 | 923 | 943 | 582,900 |
2011/09/29 | 902 | 956 | 902 | 951 | 756,300 |
2011/09/28 | 905 | 935 | 892 | 901 | 933,600 |
2011/09/27 | 930 | 930 | 885 | 904 | 1,606,700 |
2011/09/26 | 983 | 984 | 922 | 930 | 567,200 |
2011/09/22 | 1,002 | 1,007 | 977 | 980 | 432,200 |
2011/09/21 | 1,002 | 1,010 | 986 | 1,001 | 397,300 |
2011/09/20 | 1,035 | 1,035 | 1,001 | 1,003 | 437,600 |
2011/09/16 | 1,007 | 1,058 | 996 | 1,055 | 450,300 |
2011/09/15 | 996 | 1,006 | 979 | 992 | 386,300 |
2011/09/14 | 986 | 1,003 | 954 | 966 | 692,200 |
2011/09/13 | 979 | 993 | 961 | 988 | 566,500 |
2011/09/12 | 980 | 981 | 966 | 978 | 726,700 |
2011/09/09 | 1,041 | 1,046 | 1,005 | 1,010 | 735,200 |
2011/09/08 | 1,080 | 1,081 | 1,039 | 1,055 | 400,900 |
2011/09/07 | 1,054 | 1,067 | 1,043 | 1,057 | 347,700 |
2011/09/06 | 1,065 | 1,068 | 1,027 | 1,034 | 479,900 |
2011/09/05 | 1,110 | 1,117 | 1,080 | 1,086 | 278,900 |
2011/09/02 | 1,131 | 1,143 | 1,117 | 1,132 | 274,000 |
2011/09/01 | 1,148 | 1,162 | 1,145 | 1,153 | 398,300 |
2011/08/31 | 1,136 | 1,142 | 1,119 | 1,132 | 399,600 |
2011/08/30 | 1,140 | 1,162 | 1,136 | 1,143 | 602,600 |
2011/08/29 | 1,109 | 1,121 | 1,081 | 1,105 | 303,200 |
2011/08/26 | 1,055 | 1,112 | 1,052 | 1,109 | 673,300 |
2011/08/25 | 1,059 | 1,064 | 1,040 | 1,052 | 718,800 |
2011/08/24 | 1,063 | 1,070 | 1,016 | 1,022 | 526,600 |
2011/08/23 | 1,056 | 1,071 | 1,026 | 1,054 | 760,600 |
2011/08/22 | 1,109 | 1,119 | 1,044 | 1,049 | 896,000 |
2011/08/19 | 1,125 | 1,132 | 1,108 | 1,112 | 476,400 |
2011/08/18 | 1,210 | 1,212 | 1,149 | 1,155 | 622,000 |
2011/08/17 | 1,217 | 1,227 | 1,209 | 1,217 | 408,100 |
2011/08/16 | 1,165 | 1,219 | 1,165 | 1,212 | 475,000 |
2011/08/15 | 1,189 | 1,205 | 1,185 | 1,195 | 310,200 |
2011/08/12 | 1,200 | 1,200 | 1,169 | 1,172 | 291,800 |
2011/08/11 | 1,149 | 1,188 | 1,144 | 1,183 | 725,400 |
2011/08/10 | 1,223 | 1,224 | 1,190 | 1,196 | 594,100 |
2011/08/09 | 1,163 | 1,205 | 1,129 | 1,201 | 628,900 |
2011/08/08 | 1,174 | 1,227 | 1,173 | 1,195 | 691,000 |
2011/08/05 | 1,200 | 1,205 | 1,181 | 1,200 | 1,135,600 |
2011/08/04 | 1,294 | 1,313 | 1,208 | 1,236 | 1,589,500 |
2011/08/03 | 1,301 | 1,305 | 1,261 | 1,270 | 708,600 |
2011/08/02 | 1,291 | 1,342 | 1,291 | 1,308 | 416,400 |
2011/08/01 | 1,303 | 1,316 | 1,293 | 1,307 | 358,800 |
2011/07/29 | 1,326 | 1,327 | 1,291 | 1,306 | 324,700 |
2011/07/28 | 1,354 | 1,354 | 1,333 | 1,343 | 300,000 |
2011/07/27 | 1,353 | 1,356 | 1,332 | 1,354 | 186,500 |
2011/07/26 | 1,362 | 1,370 | 1,353 | 1,364 | 109,300 |
2011/07/25 | 1,367 | 1,370 | 1,343 | 1,364 | 300,200 |
2011/07/22 | 1,370 | 1,372 | 1,354 | 1,367 | 298,600 |
2011/07/21 | 1,370 | 1,370 | 1,353 | 1,363 | 319,200 |
2011/07/20 | 1,347 | 1,365 | 1,339 | 1,349 | 374,600 |
2011/07/19 | 1,355 | 1,359 | 1,316 | 1,317 | 510,700 |
2011/07/15 | 1,349 | 1,355 | 1,334 | 1,354 | 375,700 |
2011/07/14 | 1,316 | 1,350 | 1,316 | 1,340 | 586,600 |
2011/07/13 | 1,291 | 1,324 | 1,291 | 1,315 | 306,700 |
2011/07/12 | 1,296 | 1,316 | 1,291 | 1,311 | 335,900 |
2011/07/11 | 1,312 | 1,316 | 1,304 | 1,314 | 358,900 |
2011/07/08 | 1,312 | 1,318 | 1,305 | 1,316 | 356,300 |
2011/07/07 | 1,272 | 1,291 | 1,270 | 1,286 | 388,000 |
2011/07/06 | 1,277 | 1,277 | 1,258 | 1,274 | 542,200 |
2011/07/05 | 1,295 | 1,295 | 1,272 | 1,278 | 642,900 |
2011/07/04 | 1,338 | 1,339 | 1,295 | 1,302 | 453,800 |
2011/07/01 | 1,327 | 1,339 | 1,324 | 1,328 | 285,200 |
2011/06/30 | 1,329 | 1,329 | 1,306 | 1,326 | 241,300 |
2011/06/29 | 1,310 | 1,320 | 1,300 | 1,320 | 193,600 |
2011/06/28 | 1,304 | 1,312 | 1,287 | 1,292 | 259,700 |
2011/06/27 | 1,301 | 1,307 | 1,284 | 1,292 | 298,800 |
2011/06/24 | 1,302 | 1,320 | 1,300 | 1,318 | 111,700 |
2011/06/23 | 1,300 | 1,311 | 1,291 | 1,302 | 210,100 |
2011/06/22 | 1,300 | 1,325 | 1,299 | 1,318 | 269,600 |
2011/06/21 | 1,294 | 1,316 | 1,290 | 1,297 | 312,600 |
2011/06/20 | 1,292 | 1,292 | 1,268 | 1,271 | 279,100 |
2011/06/17 | 1,299 | 1,304 | 1,268 | 1,275 | 250,400 |
2011/06/16 | 1,299 | 1,302 | 1,285 | 1,285 | 233,800 |
2011/06/15 | 1,310 | 1,324 | 1,300 | 1,318 | 397,900 |
2011/06/14 | 1,315 | 1,334 | 1,302 | 1,326 | 158,300 |
2011/06/13 | 1,306 | 1,318 | 1,297 | 1,314 | 154,100 |
2011/06/10 | 1,330 | 1,347 | 1,308 | 1,318 | 349,000 |
2011/06/09 | 1,310 | 1,320 | 1,296 | 1,318 | 363,600 |
2011/06/08 | 1,313 | 1,320 | 1,293 | 1,314 | 374,300 |
2011/06/07 | 1,300 | 1,316 | 1,289 | 1,308 | 510,600 |
2011/06/06 | 1,277 | 1,300 | 1,256 | 1,287 | 545,500 |
2011/06/03 | 1,300 | 1,301 | 1,262 | 1,276 | 632,900 |
2011/06/02 | 1,254 | 1,297 | 1,241 | 1,287 | 974,800 |
2011/06/01 | 1,230 | 1,273 | 1,221 | 1,266 | 905,000 |
2011/05/31 | 1,191 | 1,226 | 1,191 | 1,216 | 580,600 |
2011/05/30 | 1,164 | 1,190 | 1,152 | 1,183 | 275,600 |
2011/05/27 | 1,160 | 1,176 | 1,151 | 1,164 | 176,100 |
2011/05/26 | 1,164 | 1,179 | 1,159 | 1,173 | 204,300 |
2011/05/25 | 1,185 | 1,192 | 1,155 | 1,159 | 333,800 |
2011/05/24 | 1,158 | 1,191 | 1,158 | 1,187 | 273,400 |
2011/05/23 | 1,180 | 1,181 | 1,156 | 1,170 | 296,400 |
2011/05/20 | 1,210 | 1,224 | 1,189 | 1,195 | 333,600 |
2011/05/19 | 1,203 | 1,215 | 1,184 | 1,188 | 225,500 |
2011/05/18 | 1,180 | 1,205 | 1,178 | 1,201 | 573,500 |
2011/05/17 | 1,194 | 1,196 | 1,171 | 1,192 | 637,100 |
2011/05/16 | 1,211 | 1,233 | 1,193 | 1,195 | 915,600 |
2011/05/13 | 1,277 | 1,297 | 1,213 | 1,233 | 623,800 |
2011/05/12 | 1,255 | 1,281 | 1,248 | 1,270 | 638,300 |
2011/05/11 | 1,246 | 1,304 | 1,243 | 1,253 | 705,200 |
2011/05/10 | 1,237 | 1,249 | 1,218 | 1,235 | 400,200 |
2011/05/09 | 1,234 | 1,237 | 1,215 | 1,226 | 386,800 |
2011/05/06 | 1,210 | 1,225 | 1,197 | 1,209 | 483,500 |
2011/05/02 | 1,245 | 1,246 | 1,230 | 1,230 | 286,000 |
2011/04/28 | 1,221 | 1,244 | 1,221 | 1,240 | 390,100 |
2011/04/27 | 1,221 | 1,233 | 1,210 | 1,220 | 178,100 |
2011/04/26 | 1,220 | 1,225 | 1,202 | 1,210 | 350,000 |
2011/04/25 | 1,219 | 1,228 | 1,196 | 1,215 | 260,700 |
2011/04/22 | 1,185 | 1,225 | 1,185 | 1,219 | 369,000 |
2011/04/21 | 1,219 | 1,220 | 1,191 | 1,199 | 300,300 |
2011/04/20 | 1,177 | 1,205 | 1,173 | 1,200 | 357,800 |
2011/04/19 | 1,155 | 1,165 | 1,134 | 1,156 | 711,900 |
2011/04/18 | 1,209 | 1,209 | 1,178 | 1,180 | 513,700 |
2011/04/15 | 1,200 | 1,221 | 1,193 | 1,209 | 769,200 |
2011/04/14 | 1,168 | 1,202 | 1,163 | 1,199 | 536,100 |
2011/04/13 | 1,148 | 1,175 | 1,146 | 1,167 | 255,700 |
2011/04/12 | 1,185 | 1,185 | 1,140 | 1,148 | 464,600 |
2011/04/11 | 1,181 | 1,198 | 1,164 | 1,193 | 564,300 |
2011/04/08 | 1,141 | 1,193 | 1,133 | 1,180 | 615,100 |
2011/04/07 | 1,141 | 1,153 | 1,133 | 1,140 | 607,500 |
2011/04/06 | 1,178 | 1,178 | 1,146 | 1,155 | 391,000 |
2011/04/05 | 1,175 | 1,175 | 1,143 | 1,158 | 272,000 |
2011/04/04 | 1,148 | 1,186 | 1,146 | 1,170 | 278,400 |
2011/04/01 | 1,177 | 1,180 | 1,148 | 1,150 | 433,500 |
2011/03/31 | 1,189 | 1,189 | 1,150 | 1,176 | 382,400 |
2011/03/30 | 1,152 | 1,179 | 1,135 | 1,176 | 643,700 |
2011/03/29 | 1,103 | 1,161 | 1,103 | 1,151 | 1,197,300 |
2011/03/28 | 1,090 | 1,100 | 1,064 | 1,088 | 479,000 |
2011/03/25 | 1,124 | 1,129 | 1,054 | 1,074 | 908,300 |
2011/03/24 | 1,140 | 1,140 | 1,088 | 1,092 | 1,265,400 |
2011/03/23 | 1,152 | 1,166 | 1,128 | 1,139 | 590,600 |
2011/03/22 | 1,136 | 1,174 | 1,123 | 1,172 | 557,300 |
2011/03/18 | 1,126 | 1,151 | 1,105 | 1,106 | 766,000 |
2011/03/17 | 1,018 | 1,096 | 910 | 1,072 | 844,600 |
2011/03/16 | 984 | 1,092 | 984 | 1,078 | 935,200 |
2011/03/15 | 982 | 1,011 | 891 | 942 | 1,071,800 |
2011/03/14 | 934 | 992 | 925 | 981 | 638,300 |
2011/03/11 | 1,108 | 1,118 | 1,099 | 1,099 | 374,200 |
2011/03/10 | 1,141 | 1,147 | 1,111 | 1,119 | 189,400 |
2011/03/09 | 1,165 | 1,166 | 1,147 | 1,153 | 132,200 |
2011/03/08 | 1,161 | 1,166 | 1,150 | 1,150 | 328,200 |
2011/03/07 | 1,193 | 1,200 | 1,164 | 1,172 | 224,400 |
2011/03/04 | 1,210 | 1,232 | 1,199 | 1,203 | 391,200 |
2011/03/03 | 1,184 | 1,195 | 1,170 | 1,181 | 248,700 |
2011/03/02 | 1,172 | 1,176 | 1,157 | 1,157 | 213,100 |
2011/03/01 | 1,160 | 1,207 | 1,160 | 1,197 | 423,000 |
2011/02/28 | 1,150 | 1,166 | 1,134 | 1,159 | 207,500 |
2011/02/25 | 1,124 | 1,148 | 1,117 | 1,142 | 546,400 |
2011/02/24 | 1,130 | 1,133 | 1,107 | 1,109 | 403,500 |
2011/02/23 | 1,150 | 1,158 | 1,139 | 1,142 | 445,600 |
2011/02/22 | 1,182 | 1,185 | 1,161 | 1,165 | 276,400 |
2011/02/21 | 1,211 | 1,211 | 1,193 | 1,201 | 242,800 |
2011/02/18 | 1,250 | 1,250 | 1,219 | 1,224 | 234,000 |
2011/02/17 | 1,247 | 1,248 | 1,237 | 1,244 | 255,300 |
2011/02/16 | 1,228 | 1,245 | 1,224 | 1,236 | 283,300 |
2011/02/15 | 1,245 | 1,245 | 1,214 | 1,228 | 302,700 |
2011/02/14 | 1,233 | 1,240 | 1,224 | 1,235 | 257,000 |
2011/02/10 | 1,210 | 1,234 | 1,207 | 1,221 | 217,400 |
2011/02/09 | 1,256 | 1,269 | 1,229 | 1,234 | 475,500 |
2011/02/08 | 1,229 | 1,264 | 1,229 | 1,230 | 725,800 |
2011/02/07 | 1,190 | 1,215 | 1,182 | 1,204 | 350,500 |
2011/02/04 | 1,168 | 1,186 | 1,150 | 1,160 | 348,900 |
2011/02/03 | 1,166 | 1,182 | 1,162 | 1,168 | 190,500 |
2011/02/02 | 1,174 | 1,195 | 1,174 | 1,187 | 188,200 |
2011/02/01 | 1,147 | 1,174 | 1,145 | 1,174 | 213,100 |
2011/01/31 | 1,166 | 1,180 | 1,146 | 1,161 | 263,100 |
2011/01/28 | 1,209 | 1,217 | 1,178 | 1,193 | 494,300 |
2011/01/27 | 1,168 | 1,187 | 1,166 | 1,179 | 162,100 |
2011/01/26 | 1,167 | 1,172 | 1,158 | 1,164 | 129,200 |
2011/01/25 | 1,155 | 1,187 | 1,150 | 1,175 | 240,200 |
2011/01/24 | 1,126 | 1,142 | 1,120 | 1,139 | 266,000 |
2011/01/21 | 1,165 | 1,170 | 1,127 | 1,131 | 395,500 |
2011/01/20 | 1,186 | 1,186 | 1,165 | 1,174 | 321,000 |
2011/01/19 | 1,169 | 1,204 | 1,169 | 1,202 | 491,800 |
2011/01/18 | 1,165 | 1,181 | 1,156 | 1,166 | 232,300 |
2011/01/17 | 1,185 | 1,186 | 1,156 | 1,159 | 560,100 |
2011/01/14 | 1,198 | 1,210 | 1,188 | 1,188 | 274,200 |
2011/01/13 | 1,216 | 1,222 | 1,211 | 1,217 | 272,300 |
2011/01/12 | 1,250 | 1,250 | 1,192 | 1,194 | 429,900 |
2011/01/11 | 1,223 | 1,238 | 1,214 | 1,233 | 245,100 |
2011/01/07 | 1,224 | 1,229 | 1,192 | 1,222 | 351,200 |
2011/01/06 | 1,195 | 1,205 | 1,181 | 1,194 | 240,300 |
2011/01/05 | 1,169 | 1,186 | 1,153 | 1,175 | 230,200 |
2011/01/04 | 1,168 | 1,177 | 1,153 | 1,168 | 259,300 |