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
2013/12/30 1,025 1,027 1,015 1,018 373,000
2013/12/27 1,020 1,022 1,004 1,020 540,500
2013/12/26 1,003 1,013 1,000 1,008 259,100
2013/12/25 1,001 1,003 990 998 184,500
2013/12/24 1,014 1,021 999 1,003 361,800
2013/12/20 1,010 1,012 1,000 1,009 297,200
2013/12/19 1,023 1,027 1,005 1,013 243,200
2013/12/18 1,000 1,014 999 1,011 303,200
2013/12/17 994 1,010 989 1,006 401,800
2013/12/16 1,011 1,014 986 987 282,800
2013/12/13 1,017 1,024 1,002 1,009 539,500
2013/12/12 1,005 1,021 991 1,017 441,400
2013/12/11 1,015 1,015 994 1,005 223,800
2013/12/10 1,031 1,032 1,015 1,021 373,800
2013/12/09 1,010 1,024 1,005 1,018 463,900
2013/12/06 967 993 965 990 387,700
2013/12/05 975 991 964 970 450,200
2013/12/04 985 985 965 969 263,800
2013/12/03 987 1,007 979 999 494,200
2013/12/02 969 981 959 977 299,900
2013/11/29 971 983 962 971 411,400
2013/11/28 968 992 966 980 637,300
2013/11/27 950 966 943 955 297,300
2013/11/26 968 968 950 955 365,300
2013/11/25 970 980 960 976 314,600
2013/11/22 960 977 955 962 443,500
2013/11/21 943 952 938 952 276,000
2013/11/20 936 943 927 938 284,700
2013/11/19 933 942 927 936 258,000
2013/11/18 943 945 930 935 462,100
2013/11/15 935 953 931 936 590,300
2013/11/14 926 935 918 927 627,500
2013/11/13 918 918 902 911 572,000
2013/11/12 927 928 915 921 426,200
2013/11/11 935 942 917 922 387,800
2013/11/08 912 931 907 913 695,500
2013/11/07 958 965 891 912 1,189,500
2013/11/06 989 1,023 966 972 1,246,700
2013/11/05 994 994 965 980 411,300
2013/11/01 1,023 1,024 973 979 383,700
2013/10/31 1,020 1,028 1,015 1,023 138,600
2013/10/30 1,032 1,032 1,011 1,019 173,600
2013/10/29 1,015 1,027 999 1,022 274,900
2013/10/28 1,021 1,031 1,012 1,030 208,500
2013/10/25 1,034 1,034 1,000 1,008 389,700
2013/10/24 1,008 1,046 996 1,042 334,700
2013/10/23 1,053 1,053 1,008 1,008 193,300
2013/10/22 1,055 1,056 1,045 1,050 139,600
2013/10/21 1,053 1,056 1,047 1,053 106,600
2013/10/18 1,047 1,053 1,034 1,043 215,500
2013/10/17 1,021 1,041 1,019 1,038 217,100
2013/10/16 1,014 1,024 1,008 1,013 223,100
2013/10/15 1,055 1,059 1,010 1,016 226,900
2013/10/11 1,036 1,048 1,010 1,047 338,800
2013/10/10 1,009 1,018 987 1,015 196,500
2013/10/09 988 1,012 977 1,008 214,300
2013/10/08 985 998 971 992 211,300
2013/10/07 1,023 1,030 987 988 270,800
2013/10/04 1,050 1,055 1,017 1,018 504,100
2013/10/03 1,053 1,071 1,050 1,056 168,100
2013/10/02 1,088 1,103 1,051 1,056 204,500
2013/10/01 1,089 1,109 1,087 1,094 376,000
2013/09/30 1,067 1,100 953 1,081 524,500
2013/09/27 1,073 1,091 1,072 1,087 400,900
2013/09/26 1,013 1,066 1,006 1,060 319,100
2013/09/25 1,022 1,022 1,009 1,016 159,500
2013/09/24 1,035 1,035 1,015 1,022 171,900
2013/09/20 1,033 1,040 1,021 1,036 255,200
2013/09/19 1,017 1,029 1,008 1,027 312,500
2013/09/18 1,010 1,029 999 1,009 275,900
2013/09/17 991 1,033 991 1,005 361,800
2013/09/13 981 1,001 969 987 550,100
2013/09/12 1,020 1,027 989 995 485,600
2013/09/11 1,050 1,054 1,021 1,027 248,100
2013/09/10 1,058 1,062 1,029 1,041 199,500
2013/09/09 1,072 1,072 1,045 1,054 139,500
2013/09/06 1,071 1,071 1,014 1,029 554,800
2013/09/05 1,075 1,078 1,060 1,072 167,700
2013/09/04 1,041 1,068 1,036 1,066 121,100
2013/09/03 1,029 1,051 1,028 1,046 233,100
2013/09/02 1,013 1,025 1,007 1,016 73,500
2013/08/30 1,031 1,040 1,008 1,008 197,200
2013/08/29 1,010 1,033 1,000 1,029 224,300
2013/08/28 999 1,010 992 998 237,300
2013/08/27 1,032 1,050 1,026 1,032 188,600
2013/08/26 1,027 1,036 1,015 1,031 172,200
2013/08/23 1,018 1,042 1,015 1,026 180,100
2013/08/22 1,008 1,019 989 998 157,000
2013/08/21 1,010 1,029 999 1,022 240,200
2013/08/20 1,003 1,025 995 1,004 332,000
2013/08/19 986 1,007 985 1,007 120,100
2013/08/16 980 994 975 982 196,100
2013/08/15 1,010 1,015 1,000 1,004 143,600
2013/08/14 1,003 1,035 996 1,032 340,200
2013/08/13 976 997 963 992 245,900
2013/08/12 949 968 940 955 136,800
2013/08/09 962 965 949 955 203,800
2013/08/08 975 996 953 957 525,800
2013/08/07 989 1,007 985 989 408,500
2013/08/06 1,051 1,060 973 1,027 317,100
2013/08/05 1,058 1,074 1,038 1,047 154,000
2013/08/02 1,051 1,057 1,019 1,057 206,800
2013/08/01 977 1,029 969 1,029 400,000
2013/07/31 1,020 1,024 984 984 477,700
2013/07/30 986 1,043 986 1,040 531,200
2013/07/29 1,019 1,025 979 980 277,600
2013/07/26 1,055 1,074 1,041 1,049 392,800
2013/07/25 1,084 1,099 1,074 1,080 456,100
2013/07/24 1,072 1,094 1,069 1,084 323,100
2013/07/23 1,091 1,095 1,061 1,072 285,000
2013/07/22 1,112 1,112 1,078 1,106 173,000
2013/07/19 1,156 1,163 1,086 1,095 439,600
2013/07/18 1,143 1,153 1,120 1,150 347,800
2013/07/17 1,121 1,143 1,111 1,137 326,700
2013/07/16 1,088 1,130 1,077 1,127 461,500
2013/07/12 1,077 1,081 1,065 1,076 264,200
2013/07/11 1,071 1,095 1,062 1,077 354,000
2013/07/10 1,072 1,093 1,062 1,077 349,500
2013/07/09 1,056 1,093 1,045 1,084 788,700
2013/07/08 1,032 1,050 1,019 1,020 607,400
2013/07/05 985 1,014 985 1,010 385,600
2013/07/04 989 998 978 982 198,500
2013/07/03 979 995 974 988 345,000
2013/07/02 948 966 937 964 265,500
2013/07/01 954 954 918 933 288,700
2013/06/28 922 958 922 952 472,300
2013/06/27 885 908 861 907 253,200
2013/06/26 908 913 868 870 295,400
2013/06/25 916 928 887 907 239,100
2013/06/24 930 934 908 924 261,000
2013/06/21 891 922 880 918 581,500
2013/06/20 955 965 912 921 368,800
2013/06/19 952 960 928 954 329,900
2013/06/18 931 950 922 937 364,400
2013/06/17 882 934 877 930 456,900
2013/06/14 929 933 880 881 708,200
2013/06/13 910 919 874 894 619,800
2013/06/12 920 933 895 914 687,500
2013/06/11 982 988 934 943 598,800
2013/06/10 960 990 939 988 469,500
2013/06/07 901 910 855 893 773,900
2013/06/06 920 959 909 924 390,400
2013/06/05 981 995 933 938 481,200
2013/06/04 933 970 924 964 404,500
2013/06/03 950 977 916 941 568,400
2013/05/31 1,015 1,042 969 978 549,700
2013/05/30 1,044 1,062 982 988 487,200
2013/05/29 1,089 1,096 1,020 1,071 656,500
2013/05/28 982 1,070 970 1,061 581,800
2013/05/27 1,022 1,053 993 1,000 491,900
2013/05/24 1,124 1,147 1,031 1,078 738,100
2013/05/23 1,154 1,210 1,070 1,071 1,103,500
2013/05/22 1,116 1,190 1,083 1,160 765,600
2013/05/21 1,061 1,119 1,044 1,098 474,900
2013/05/20 1,050 1,079 1,050 1,076 431,700
2013/05/17 1,030 1,046 1,012 1,030 374,500
2013/05/16 1,060 1,078 1,012 1,046 365,700
2013/05/15 1,085 1,109 1,037 1,049 446,100
2013/05/14 1,075 1,075 1,042 1,055 491,300
2013/05/13 1,141 1,174 1,035 1,046 1,013,700
2013/05/10 1,042 1,222 1,028 1,117 1,930,400
2013/05/09 1,035 1,055 1,021 1,024 360,800
2013/05/08 1,025 1,049 1,014 1,026 378,100
2013/05/07 1,022 1,033 1,003 1,016 388,400
2013/05/02 991 1,028 988 1,007 490,900
2013/05/01 1,016 1,020 990 990 140,600
2013/04/30 1,015 1,033 1,003 1,024 358,200
2013/04/26 1,020 1,040 1,009 1,018 568,400
2013/04/25 1,000 1,020 1,000 1,015 570,800
2013/04/24 998 1,015 960 1,002 311,200
2013/04/23 995 1,010 971 983 324,500
2013/04/22 956 1,037 955 990 1,185,000
2013/04/19 942 972 938 941 854,300
2013/04/18 900 936 893 923 786,200
2013/04/17 830 920 830 911 1,932,900
2013/04/16 790 813 786 809 326,200
2013/04/15 835 835 799 805 488,900
2013/04/12 849 855 836 846 298,900
2013/04/11 825 849 824 849 601,700
2013/04/10 781 807 781 804 314,900
2013/04/09 777 789 775 781 271,300
2013/04/08 775 787 755 767 524,800
2013/04/05 807 808 738 745 738,700
2013/04/04 737 760 724 759 317,400
2013/04/03 747 754 736 751 242,200
2013/04/02 761 761 741 747 317,600
2013/04/01 797 804 781 781 269,500
2013/03/29 801 825 792 803 516,900
2013/03/28 815 816 790 803 567,200
2013/03/27 813 826 803 822 391,400
2013/03/26 815 824 809 814 319,400
2013/03/25 820 831 817 824 389,400
2013/03/22 835 835 815 815 464,200
2013/03/21 849 868 845 847 502,900
2013/03/19 825 849 815 834 663,800
2013/03/18 835 835 798 806 845,200
2013/03/15 811 853 811 850 1,152,500
2013/03/14 833 833 806 811 425,900
2013/03/13 813 828 812 824 509,000
2013/03/12 808 846 808 826 750,000
2013/03/11 819 830 800 807 829,400
2013/03/08 835 842 821 829 627,000
2013/03/07 837 840 818 830 549,200
2013/03/06 841 859 826 833 490,500
2013/03/05 835 848 828 829 365,300
2013/03/04 852 862 829 829 362,800
2013/03/01 845 853 822 849 599,500
2013/02/28 846 852 834 843 402,900
2013/02/27 852 854 827 836 458,400
2013/02/26 841 850 833 836 457,400
2013/02/25 879 887 864 871 501,400
2013/02/22 860 874 840 864 421,000
2013/02/21 865 886 862 865 263,500
2013/02/20 900 906 880 885 407,000
2013/02/19 870 882 859 870 237,900
2013/02/18 855 897 850 879 554,300
2013/02/15 879 879 833 856 927,000
2013/02/14 860 910 859 896 705,700
2013/02/13 866 885 846 855 585,300
2013/02/12 888 962 866 871 1,315,100
2013/02/08 860 884 833 851 759,600
2013/02/07 828 854 827 843 615,000
2013/02/06 811 835 810 826 815,700
2013/02/05 754 830 740 809 1,661,900
2013/02/04 745 777 738 773 1,096,600
2013/02/01 751 759 725 737 660,100
2013/01/31 735 756 731 752 671,100
2013/01/30 732 734 715 729 678,800
2013/01/29 709 740 704 727 687,100
2013/01/28 728 728 712 714 314,700
2013/01/25 732 734 708 721 691,300
2013/01/24 700 725 681 717 759,900
2013/01/23 750 750 716 718 454,400
2013/01/22 761 765 734 753 529,800
2013/01/21 740 784 730 762 841,900
2013/01/18 719 731 705 729 1,123,200
2013/01/17 701 724 686 704 1,412,600
2013/01/16 721 745 712 716 792,700
2013/01/15 740 741 710 715 727,700
2013/01/11 730 739 723 730 554,300
2013/01/10 719 735 713 716 513,300
2013/01/09 707 723 700 707 802,400
2013/01/08 746 747 704 709 866,500
2013/01/07 788 791 747 760 514,000
2013/01/04 750 784 750 778 595,800

このページの先頭へ