6271 (株)ニッセイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1,495 | 1,500 | 1,495 | 1,495 | 700 | 1,495 |
| 2022-02-09 | 1,495 | 1,495 | 1,495 | 1,495 | 1,600 | 1,495 |
| 2022-02-08 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2022-02-07 | 1,495 | 1,495 | 1,495 | 1,495 | 700 | 1,495 |
| 2022-02-04 | 1,495 | 1,495 | 1,494 | 1,494 | 17,400 | 1,494 |
| 2022-02-03 | 1,495 | 1,495 | 1,495 | 1,495 | 4,700 | 1,495 |
| 2022-02-02 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1,495 |
| 2022-02-01 | 1,495 | 1,495 | 1,495 | 1,495 | 1,800 | 1,495 |
| 2022-01-31 | 1,495 | 1,500 | 1,495 | 1,500 | 1,500 | 1,500 |
| 2022-01-28 | 1,495 | 1,495 | 1,495 | 1,495 | 1,700 | 1,495 |
| 2022-01-27 | 1,495 | 1,495 | 1,495 | 1,495 | 1,300 | 1,495 |
| 2022-01-26 | 1,495 | 1,495 | 1,495 | 1,495 | 1,300 | 1,495 |
| 2022-01-25 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2022-01-24 | 1,495 | 1,496 | 1,495 | 1,496 | 300 | 1,496 |
| 2022-01-21 | 1,495 | 1,495 | 1,495 | 1,495 | 300 | 1,495 |
| 2022-01-20 | - | - | - | 1,495 | - | 1,495 |
| 2022-01-19 | 1,495 | 1,495 | 1,495 | 1,495 | 300 | 1,495 |
| 2022-01-18 | 1,495 | 1,495 | 1,495 | 1,495 | 3,100 | 1,495 |
| 2022-01-17 | 1,495 | 1,495 | 1,495 | 1,495 | 2,200 | 1,495 |
| 2022-01-14 | 1,495 | 1,495 | 1,495 | 1,495 | 500 | 1,495 |
| 2022-01-13 | 1,495 | 1,495 | 1,495 | 1,495 | 6,300 | 1,495 |
| 2022-01-12 | 1,495 | 1,496 | 1,495 | 1,495 | 1,600 | 1,495 |
| 2022-01-11 | 1,494 | 1,495 | 1,493 | 1,495 | 2,000 | 1,495 |
| 2022-01-07 | 1,495 | 1,496 | 1,495 | 1,496 | 200 | 1,496 |
| 2022-01-06 | 1,495 | 1,495 | 1,495 | 1,495 | 800 | 1,495 |
| 2022-01-05 | 1,498 | 1,498 | 1,495 | 1,495 | 400 | 1,495 |
| 2022-01-04 | 1,495 | 1,496 | 1,494 | 1,495 | 500 | 1,495 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株
