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 |
---|---|---|---|---|---|
2014/12/30 | 969 | 969 | 947 | 948 | 251,900 |
2014/12/29 | 983 | 984 | 956 | 967 | 283,000 |
2014/12/26 | 961 | 978 | 959 | 977 | 158,500 |
2014/12/25 | 976 | 984 | 966 | 967 | 192,200 |
2014/12/24 | 977 | 987 | 971 | 984 | 370,900 |
2014/12/22 | 991 | 994 | 960 | 967 | 532,700 |
2014/12/19 | 1,017 | 1,017 | 985 | 1,003 | 417,000 |
2014/12/18 | 988 | 1,005 | 981 | 994 | 312,800 |
2014/12/17 | 951 | 972 | 951 | 958 | 377,700 |
2014/12/16 | 948 | 973 | 946 | 956 | 401,800 |
2014/12/15 | 975 | 994 | 958 | 963 | 338,200 |
2014/12/12 | 982 | 1,002 | 982 | 987 | 488,500 |
2014/12/11 | 976 | 1,001 | 950 | 997 | 585,100 |
2014/12/10 | 1,014 | 1,019 | 995 | 1,001 | 346,300 |
2014/12/09 | 1,030 | 1,059 | 1,026 | 1,030 | 348,600 |
2014/12/08 | 1,045 | 1,050 | 1,034 | 1,040 | 361,400 |
2014/12/05 | 1,039 | 1,050 | 1,028 | 1,046 | 387,200 |
2014/12/04 | 1,058 | 1,061 | 1,031 | 1,047 | 469,400 |
2014/12/03 | 1,036 | 1,070 | 1,027 | 1,057 | 973,700 |
2014/12/02 | 956 | 1,038 | 954 | 1,036 | 1,411,600 |
2014/12/01 | 959 | 960 | 950 | 957 | 489,400 |
2014/11/28 | 965 | 967 | 954 | 959 | 286,000 |
2014/11/27 | 967 | 974 | 956 | 958 | 471,500 |
2014/11/26 | 961 | 977 | 957 | 971 | 494,000 |
2014/11/25 | 943 | 965 | 940 | 959 | 797,100 |
2014/11/21 | 932 | 937 | 916 | 932 | 598,500 |
2014/11/20 | 896 | 932 | 895 | 924 | 835,700 |
2014/11/19 | 880 | 893 | 877 | 888 | 461,400 |
2014/11/18 | 862 | 878 | 860 | 876 | 535,600 |
2014/11/17 | 874 | 874 | 852 | 855 | 560,000 |
2014/11/14 | 853 | 884 | 853 | 882 | 815,000 |
2014/11/13 | 837 | 850 | 837 | 848 | 282,700 |
2014/11/12 | 839 | 848 | 836 | 838 | 376,100 |
2014/11/11 | 833 | 838 | 822 | 837 | 638,200 |
2014/11/10 | 800 | 830 | 797 | 828 | 467,300 |
2014/11/07 | 821 | 825 | 804 | 809 | 681,600 |
2014/11/06 | 830 | 846 | 817 | 819 | 1,201,000 |
2014/11/05 | 762 | 838 | 752 | 836 | 1,869,500 |
2014/11/04 | 773 | 778 | 760 | 767 | 971,600 |
2014/10/31 | 703 | 742 | 702 | 741 | 820,500 |
2014/10/30 | 708 | 709 | 694 | 696 | 770,100 |
2014/10/29 | 694 | 710 | 692 | 708 | 444,600 |
2014/10/28 | 689 | 693 | 685 | 689 | 284,300 |
2014/10/27 | 695 | 695 | 686 | 689 | 262,300 |
2014/10/24 | 693 | 695 | 684 | 688 | 358,800 |
2014/10/23 | 690 | 692 | 681 | 682 | 1,038,100 |
2014/10/22 | 694 | 702 | 689 | 695 | 756,800 |
2014/10/21 | 712 | 713 | 686 | 690 | 306,500 |
2014/10/20 | 708 | 713 | 701 | 711 | 258,400 |
2014/10/17 | 691 | 693 | 681 | 684 | 527,400 |
2014/10/16 | 701 | 702 | 687 | 691 | 496,600 |
2014/10/15 | 716 | 719 | 704 | 710 | 335,500 |
2014/10/14 | 710 | 717 | 704 | 710 | 494,500 |
2014/10/10 | 728 | 730 | 720 | 724 | 515,700 |
2014/10/09 | 754 | 756 | 740 | 743 | 305,900 |
2014/10/08 | 747 | 758 | 746 | 752 | 484,200 |
2014/10/07 | 772 | 775 | 760 | 761 | 351,700 |
2014/10/06 | 770 | 785 | 764 | 772 | 484,800 |
2014/10/03 | 747 | 757 | 744 | 754 | 280,200 |
2014/10/02 | 760 | 766 | 744 | 747 | 602,600 |
2014/10/01 | 789 | 790 | 771 | 773 | 477,700 |
2014/09/30 | 808 | 810 | 782 | 788 | 548,200 |
2014/09/29 | 822 | 826 | 805 | 808 | 424,400 |
2014/09/26 | 801 | 816 | 801 | 813 | 303,200 |
2014/09/25 | 828 | 832 | 820 | 824 | 548,200 |
2014/09/24 | 810 | 816 | 805 | 815 | 385,700 |
2014/09/22 | 826 | 826 | 810 | 812 | 334,600 |
2014/09/19 | 816 | 828 | 815 | 824 | 681,100 |
2014/09/18 | 797 | 809 | 796 | 808 | 308,900 |
2014/09/17 | 815 | 815 | 786 | 786 | 573,200 |
2014/09/16 | 813 | 819 | 806 | 811 | 273,200 |
2014/09/12 | 806 | 818 | 804 | 810 | 598,100 |
2014/09/11 | 800 | 803 | 792 | 799 | 360,600 |
2014/09/10 | 778 | 791 | 772 | 790 | 496,600 |
2014/09/09 | 782 | 796 | 773 | 780 | 292,700 |
2014/09/08 | 776 | 782 | 765 | 775 | 340,400 |
2014/09/05 | 774 | 780 | 759 | 768 | 568,800 |
2014/09/04 | 780 | 781 | 770 | 771 | 328,800 |
2014/09/03 | 793 | 794 | 777 | 779 | 497,500 |
2014/09/02 | 770 | 792 | 768 | 787 | 713,700 |
2014/09/01 | 768 | 775 | 765 | 772 | 330,600 |
2014/08/29 | 770 | 779 | 751 | 759 | 645,700 |
2014/08/28 | 780 | 785 | 770 | 770 | 303,700 |
2014/08/27 | 764 | 779 | 764 | 779 | 348,400 |
2014/08/26 | 780 | 789 | 761 | 763 | 490,200 |
2014/08/25 | 772 | 778 | 766 | 775 | 272,000 |
2014/08/22 | 764 | 770 | 763 | 766 | 358,500 |
2014/08/21 | 763 | 766 | 751 | 757 | 352,700 |
2014/08/20 | 761 | 765 | 754 | 757 | 195,600 |
2014/08/19 | 752 | 757 | 751 | 756 | 190,600 |
2014/08/18 | 755 | 755 | 745 | 746 | 329,400 |
2014/08/15 | 748 | 763 | 745 | 760 | 366,300 |
2014/08/14 | 741 | 746 | 737 | 742 | 227,200 |
2014/08/13 | 733 | 741 | 730 | 739 | 308,400 |
2014/08/12 | 733 | 742 | 731 | 736 | 433,200 |
2014/08/11 | 718 | 730 | 711 | 728 | 424,800 |
2014/08/08 | 716 | 720 | 701 | 711 | 842,600 |
2014/08/07 | 743 | 745 | 702 | 715 | 1,318,400 |
2014/08/06 | 803 | 822 | 747 | 749 | 778,200 |
2014/08/05 | 804 | 813 | 802 | 802 | 288,400 |
2014/08/04 | 806 | 809 | 801 | 801 | 248,200 |
2014/08/01 | 800 | 815 | 798 | 805 | 390,000 |
2014/07/31 | 817 | 824 | 811 | 811 | 393,400 |
2014/07/30 | 811 | 817 | 807 | 808 | 281,000 |
2014/07/29 | 810 | 820 | 808 | 814 | 338,600 |
2014/07/28 | 807 | 811 | 803 | 808 | 215,700 |
2014/07/25 | 804 | 810 | 803 | 807 | 308,900 |
2014/07/24 | 801 | 805 | 799 | 802 | 426,400 |
2014/07/23 | 795 | 803 | 792 | 796 | 313,400 |
2014/07/22 | 788 | 795 | 784 | 791 | 365,400 |
2014/07/18 | 780 | 784 | 770 | 783 | 354,300 |
2014/07/17 | 784 | 788 | 780 | 787 | 350,700 |
2014/07/16 | 787 | 789 | 781 | 783 | 246,600 |
2014/07/15 | 783 | 787 | 776 | 783 | 398,900 |
2014/07/14 | 770 | 776 | 764 | 775 | 259,700 |
2014/07/11 | 775 | 777 | 766 | 770 | 315,500 |
2014/07/10 | 787 | 791 | 778 | 780 | 464,400 |
2014/07/09 | 786 | 788 | 778 | 782 | 455,100 |
2014/07/08 | 794 | 803 | 786 | 798 | 547,500 |
2014/07/07 | 799 | 802 | 787 | 791 | 459,900 |
2014/07/04 | 807 | 808 | 798 | 799 | 434,300 |
2014/07/03 | 823 | 824 | 796 | 797 | 989,800 |
2014/07/02 | 836 | 843 | 824 | 831 | 570,900 |
2014/07/01 | 827 | 840 | 825 | 831 | 489,000 |
2014/06/30 | 812 | 828 | 812 | 826 | 457,500 |
2014/06/27 | 808 | 821 | 806 | 810 | 622,600 |
2014/06/26 | 807 | 818 | 806 | 809 | 639,500 |
2014/06/25 | 803 | 820 | 802 | 809 | 1,466,900 |
2014/06/24 | 863 | 872 | 798 | 806 | 2,396,700 |
2014/06/23 | 870 | 871 | 861 | 864 | 312,900 |
2014/06/20 | 879 | 881 | 857 | 860 | 619,900 |
2014/06/19 | 864 | 874 | 859 | 871 | 413,500 |
2014/06/18 | 845 | 859 | 845 | 857 | 345,500 |
2014/06/17 | 837 | 844 | 835 | 842 | 456,900 |
2014/06/16 | 842 | 846 | 832 | 837 | 259,500 |
2014/06/13 | 838 | 841 | 830 | 840 | 360,100 |
2014/06/12 | 834 | 843 | 831 | 836 | 569,100 |
2014/06/11 | 819 | 838 | 819 | 832 | 526,800 |
2014/06/10 | 824 | 833 | 819 | 821 | 418,100 |
2014/06/09 | 820 | 832 | 818 | 821 | 355,000 |
2014/06/06 | 822 | 832 | 808 | 814 | 593,000 |
2014/06/05 | 839 | 839 | 816 | 824 | 326,000 |
2014/06/04 | 827 | 839 | 826 | 836 | 652,900 |
2014/06/03 | 820 | 833 | 818 | 823 | 707,000 |
2014/06/02 | 792 | 820 | 792 | 820 | 594,100 |
2014/05/30 | 782 | 787 | 773 | 783 | 309,000 |
2014/05/29 | 770 | 786 | 767 | 783 | 421,600 |
2014/05/28 | 769 | 777 | 767 | 773 | 374,100 |
2014/05/27 | 758 | 769 | 756 | 761 | 322,600 |
2014/05/26 | 753 | 762 | 750 | 753 | 482,000 |
2014/05/23 | 753 | 761 | 749 | 755 | 474,400 |
2014/05/22 | 724 | 750 | 717 | 747 | 685,200 |
2014/05/21 | 725 | 726 | 710 | 717 | 625,000 |
2014/05/20 | 748 | 751 | 734 | 734 | 488,500 |
2014/05/19 | 745 | 753 | 741 | 746 | 515,900 |
2014/05/16 | 749 | 750 | 735 | 744 | 647,800 |
2014/05/15 | 774 | 775 | 748 | 756 | 844,400 |
2014/05/14 | 772 | 790 | 769 | 786 | 333,100 |
2014/05/13 | 784 | 793 | 778 | 783 | 591,500 |
2014/05/12 | 766 | 802 | 765 | 775 | 1,125,600 |
2014/05/09 | 762 | 795 | 742 | 767 | 1,377,600 |
2014/05/08 | 755 | 766 | 749 | 761 | 369,700 |
2014/05/07 | 766 | 769 | 752 | 753 | 619,100 |
2014/05/02 | 768 | 775 | 765 | 767 | 230,100 |
2014/05/01 | 759 | 770 | 759 | 768 | 242,200 |
2014/04/30 | 768 | 777 | 757 | 758 | 429,800 |
2014/04/28 | 758 | 761 | 752 | 760 | 351,500 |
2014/04/25 | 758 | 763 | 753 | 759 | 570,400 |
2014/04/24 | 764 | 768 | 755 | 757 | 573,100 |
2014/04/23 | 773 | 777 | 756 | 762 | 590,400 |
2014/04/22 | 789 | 793 | 768 | 770 | 567,000 |
2014/04/21 | 811 | 813 | 783 | 787 | 623,500 |
2014/04/18 | 815 | 817 | 802 | 811 | 475,800 |
2014/04/17 | 812 | 817 | 801 | 805 | 368,500 |
2014/04/16 | 794 | 807 | 793 | 807 | 340,700 |
2014/04/15 | 796 | 799 | 777 | 780 | 280,500 |
2014/04/14 | 763 | 782 | 759 | 778 | 344,700 |
2014/04/11 | 766 | 770 | 754 | 767 | 375,000 |
2014/04/10 | 800 | 806 | 776 | 779 | 341,200 |
2014/04/09 | 784 | 797 | 781 | 783 | 514,400 |
2014/04/08 | 804 | 810 | 789 | 791 | 710,800 |
2014/04/07 | 805 | 813 | 800 | 807 | 321,300 |
2014/04/04 | 810 | 815 | 805 | 813 | 334,500 |
2014/04/03 | 823 | 832 | 808 | 813 | 629,000 |
2014/04/02 | 820 | 838 | 820 | 823 | 743,100 |
2014/04/01 | 819 | 822 | 801 | 818 | 519,000 |
2014/03/31 | 801 | 818 | 798 | 817 | 595,800 |
2014/03/28 | 783 | 798 | 778 | 794 | 634,200 |
2014/03/27 | 780 | 793 | 770 | 791 | 1,204,900 |
2014/03/26 | 788 | 803 | 773 | 795 | 1,502,700 |
2014/03/25 | 803 | 804 | 780 | 787 | 704,600 |
2014/03/24 | 825 | 848 | 806 | 809 | 626,400 |
2014/03/20 | 832 | 837 | 814 | 818 | 433,100 |
2014/03/19 | 824 | 837 | 814 | 829 | 480,700 |
2014/03/18 | 815 | 827 | 814 | 819 | 250,900 |
2014/03/17 | 811 | 815 | 802 | 806 | 280,100 |
2014/03/14 | 820 | 828 | 814 | 819 | 619,100 |
2014/03/13 | 842 | 849 | 830 | 832 | 228,400 |
2014/03/12 | 851 | 857 | 840 | 841 | 231,100 |
2014/03/11 | 848 | 868 | 845 | 864 | 409,400 |
2014/03/10 | 860 | 861 | 846 | 851 | 279,000 |
2014/03/07 | 859 | 868 | 851 | 860 | 172,300 |
2014/03/06 | 845 | 858 | 838 | 853 | 187,200 |
2014/03/05 | 847 | 857 | 837 | 840 | 178,300 |
2014/03/04 | 807 | 848 | 807 | 838 | 319,800 |
2014/03/03 | 824 | 839 | 804 | 820 | 419,600 |
2014/02/28 | 845 | 852 | 831 | 838 | 253,400 |
2014/02/27 | 848 | 855 | 839 | 843 | 455,700 |
2014/02/26 | 861 | 870 | 851 | 851 | 503,200 |
2014/02/25 | 875 | 881 | 869 | 875 | 249,700 |
2014/02/24 | 869 | 884 | 854 | 863 | 343,700 |
2014/02/21 | 865 | 872 | 853 | 871 | 624,700 |
2014/02/20 | 881 | 881 | 842 | 847 | 379,500 |
2014/02/19 | 875 | 882 | 863 | 880 | 606,200 |
2014/02/18 | 867 | 891 | 864 | 881 | 646,800 |
2014/02/17 | 830 | 861 | 817 | 858 | 588,300 |
2014/02/14 | 855 | 866 | 820 | 840 | 583,200 |
2014/02/13 | 851 | 860 | 840 | 849 | 648,500 |
2014/02/12 | 850 | 858 | 839 | 846 | 432,000 |
2014/02/10 | 840 | 844 | 819 | 839 | 678,000 |
2014/02/07 | 826 | 836 | 813 | 825 | 745,100 |
2014/02/06 | 834 | 867 | 774 | 816 | 931,300 |
2014/02/05 | 834 | 836 | 810 | 828 | 677,000 |
2014/02/04 | 829 | 835 | 811 | 811 | 588,900 |
2014/02/03 | 874 | 884 | 861 | 864 | 587,100 |
2014/01/31 | 907 | 912 | 873 | 887 | 695,700 |
2014/01/30 | 905 | 908 | 890 | 899 | 516,900 |
2014/01/29 | 932 | 936 | 925 | 933 | 303,400 |
2014/01/28 | 914 | 925 | 906 | 917 | 520,400 |
2014/01/27 | 928 | 933 | 913 | 914 | 741,700 |
2014/01/24 | 967 | 971 | 950 | 956 | 615,600 |
2014/01/23 | 998 | 1,005 | 985 | 985 | 427,200 |
2014/01/22 | 998 | 1,006 | 992 | 1,000 | 542,300 |
2014/01/21 | 1,005 | 1,012 | 998 | 998 | 710,800 |
2014/01/20 | 1,009 | 1,017 | 999 | 1,011 | 536,900 |
2014/01/17 | 1,007 | 1,013 | 997 | 1,007 | 514,200 |
2014/01/16 | 1,017 | 1,029 | 1,013 | 1,018 | 623,900 |
2014/01/15 | 1,012 | 1,018 | 1,003 | 1,017 | 628,800 |
2014/01/14 | 1,022 | 1,026 | 996 | 997 | 723,800 |
2014/01/10 | 1,039 | 1,042 | 1,017 | 1,042 | 546,800 |
2014/01/09 | 1,048 | 1,050 | 1,033 | 1,038 | 358,900 |
2014/01/08 | 1,020 | 1,040 | 1,016 | 1,040 | 577,400 |
2014/01/07 | 1,015 | 1,023 | 1,007 | 1,015 | 383,300 |
2014/01/06 | 1,018 | 1,024 | 1,010 | 1,017 | 279,200 |