6271 (株)ニッセイ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,2301,2501,2301,2503,4001,250
2007-12-271,2211,2301,2211,2306,1001,230
2007-12-261,2211,2211,2201,2214,0001,221
2007-12-251,2201,2211,2201,2206001,220
2007-12-211,2191,2201,2001,22012,7001,220
2007-12-201,2281,2281,2001,2214,9001,221
2007-12-191,2281,2281,2091,2285,8001,228
2007-12-181,2291,2301,2251,2286,4001,228
2007-12-171,2291,2331,2281,22910,8001,229
2007-12-141,2201,2281,2201,2282,6001,228
2007-12-131,2501,2511,2201,2205,3001,220
2007-12-121,2501,2501,2491,2493,1001,249
2007-12-111,2501,2551,2461,2506,5001,250
2007-12-101,2551,2551,2501,2504,8001,250
2007-12-071,2521,2521,2491,2506,7001,250
2007-12-061,2301,2411,2301,2323,5001,232
2007-12-051,2251,2301,2251,2302,2001,230
2007-12-041,2251,2301,1801,18314,0001,183
2007-12-031,2251,2301,2251,2251,8001,225
2007-11-301,2101,2151,2101,2154,8001,215
2007-11-291,2101,2101,2101,2101001,210
2007-11-281,2001,2101,2001,2102,6001,210
2007-11-271,2111,2201,1801,20027,6001,200
2007-11-261,1601,2101,1601,21056,7001,210
2007-11-221,2001,2001,1501,2003,6001,200
2007-11-211,2201,2251,2001,20028,1001,200
2007-11-201,2051,2051,2051,2051001,205
2007-11-191,2201,2201,2201,2201001,220
2007-11-161,2501,2501,2401,2404001,240
2007-11-151,2501,2501,2491,2503,1001,250
2007-11-141,2091,2501,2091,2508,6001,250
2007-11-131,2491,2491,2491,2491001,249
2007-11-121,2001,2501,2001,25028,0001,250
2007-11-091,2501,2511,2001,250101,1001,250
2007-11-081,1591,2501,1591,2504,8001,250
2007-11-071,2221,2221,1491,1594,4001,159
2007-11-061,2031,2031,2031,2031001,203
2007-11-051,2091,2101,2001,2009001,200
2007-11-021,2391,2391,2201,2301,0001,230
2007-11-011,2491,2501,2311,2404,9001,240
2007-10-311,2691,2691,2491,2492,0001,249
2007-10-301,2531,2531,2531,2532001,253
2007-10-291,2701,3001,2501,27129,8001,271
2007-10-261,2501,2501,2501,25079,9001,250
2007-10-251,3001,3001,2401,2403001,240
2007-10-241,3101,3101,3101,3101001,310
2007-10-231,3461,3461,3201,3207001,320
2007-10-221,3171,3171,3161,3165,2001,316
2007-10-191,3091,3171,3091,3176,4001,317
2007-10-181,2991,3091,2991,3097001,309
2007-10-171,3001,3001,3001,3009001,300
2007-10-161,2981,3021,2981,3002,9001,300
2007-10-151,3091,3091,2981,2981,9001,298
2007-10-121,3111,3111,2901,3094,1001,309
2007-10-111,3121,3121,3121,3123001,312
2007-10-101,3131,3131,3111,3111,1001,311
2007-10-091,3151,3201,3061,3204001,320
2007-10-051,3391,3551,3391,3551,0001,355
2007-10-041,3401,3991,3401,3993001,399
2007-10-031,4001,4001,4001,4002,9001,400
2007-10-011,4001,4001,3201,4005,6001,400
2007-09-281,3991,4001,3991,4007001,400
2007-09-271,3891,3991,3891,3994,4001,399
2007-09-261,3801,4001,3791,3992,4001,399
2007-09-251,3401,3601,3401,3601,1001,360
2007-09-211,3971,4201,3501,3506,4001,350
2007-09-191,3551,3571,3551,3571,3001,357
2007-09-181,3361,3551,3361,3551,8001,355
2007-09-141,3011,3351,3011,3354001,335
2007-09-131,3111,3351,3001,33512,0001,335
2007-09-121,3921,3921,3901,3901,8001,390
2007-09-111,4001,4001,3201,39011,6001,390
2007-09-101,4251,4251,4251,4251001,425
2007-09-071,4871,4871,4651,4656001,465
2007-09-061,4661,4871,4661,4872,1001,487
2007-09-051,4901,4971,4901,4973,2001,497
2007-09-041,5001,5001,4811,5005,8001,500
2007-09-031,5001,5001,5001,5002,2001,500
2007-08-311,4801,4801,4801,4801001,480
2007-08-301,4831,4871,4831,4875001,487
2007-08-291,5261,5261,5261,5261001,526
2007-08-281,5291,5291,5281,5291,3001,529
2007-08-271,5011,5241,5011,5243,1001,524
2007-08-241,4901,5301,4901,5301,2001,530
2007-08-231,5271,5271,5101,5154001,515
2007-08-221,5121,5251,4961,50137,0001,501
2007-08-211,5011,5251,5011,5123001,512
2007-08-201,5121,5121,4641,4654001,465
2007-08-171,5011,5391,4801,51210,0001,512
2007-08-161,5591,5591,5401,5554,7001,555
2007-08-151,5061,5391,5001,53911,0001,539
2007-08-141,5691,5691,5031,5032,5001,503
2007-08-131,5021,5591,5021,5591,1001,559
2007-08-101,5931,5931,5621,5769001,576
2007-08-091,4821,6001,4821,59813,9001,598
2007-08-081,4831,4841,4831,4834001,483
2007-08-071,4801,4831,4801,4839001,483
2007-08-061,5241,5251,5121,5125001,512
2007-08-031,5361,5591,5361,5594001,559
2007-08-021,5691,5691,5321,5351,0001,535
2007-08-011,5711,5711,5701,5703,2001,570
2007-07-311,5791,5791,5401,5704,1001,570
2007-07-301,5751,5761,5751,5754,1001,575
2007-07-271,5751,5761,5751,57557,6001,575
2007-07-261,5751,5791,5651,57538,2001,575
2007-07-251,5751,5761,5431,5763,1001,576
2007-07-241,5731,5801,5521,5753,1001,575
2007-07-231,5501,5721,5501,5728001,572
2007-07-201,5821,5951,5801,58623,6001,586
2007-07-191,5891,5891,5751,5818,5001,581
2007-07-181,5751,5901,5751,58614,0001,586
2007-07-171,5701,5771,5701,5746,5001,574
2007-07-131,5251,5691,5251,5696001,569
2007-07-121,5401,5401,5401,5405001,540
2007-07-111,5711,5901,5601,5622,4001,562
2007-07-101,5991,5991,5651,57029,3001,570
2007-07-091,5861,5971,5861,5933,6001,593
2007-07-061,5761,5761,5751,5753,0001,575
2007-07-051,5811,5991,5751,5894,3001,589
2007-07-041,6001,6001,6001,6001,7001,600
2007-07-031,5911,6001,5901,6009,8001,600
2007-07-021,5761,5941,5751,5906,7001,590
2007-06-291,5751,5761,5751,57515,2001,575
2007-06-281,5751,5781,5701,57740,2001,577
2007-06-271,5751,5781,5751,5758,1001,575
2007-06-261,5751,5801,5751,58025,2001,580
2007-06-251,5751,5801,5721,5756,3001,575
2007-06-221,5831,5831,5751,5765,5001,576
2007-06-211,5801,5801,5751,5806,2001,580
2007-06-201,5761,5781,5751,5751,9001,575
2007-06-191,5851,5851,5821,5836,6001,583
2007-06-181,5851,5901,5731,5843,3001,584
2007-06-151,5721,5731,5681,5682,9001,568
2007-06-141,5801,5811,5661,5673,0001,567
2007-06-131,5851,5871,5851,5873001,587
2007-06-121,5801,5971,5731,5903,5001,590
2007-06-111,5951,6001,5851,60015,3001,600
2007-06-081,5631,5801,5631,5805,6001,580
2007-06-071,5541,5791,5541,5754,7001,575
2007-06-061,5721,5781,5681,5683,7001,568
2007-06-051,5661,5891,5661,58986,1001,589
2007-06-041,5951,5951,5671,5719,4001,571
2007-06-011,5631,5951,5631,59516,2001,595
2007-05-311,5451,5611,5451,56112,0001,561
2007-05-301,5431,5511,5431,5514,3001,551
2007-05-291,5461,5481,5461,5484001,548
2007-05-281,5421,5611,5421,5613,4001,561
2007-05-251,5591,5591,5421,5571,5001,557
2007-05-241,5481,5571,5481,5502,0001,550
2007-05-231,5501,5701,5451,55515,7001,555
2007-05-221,5501,5521,5501,5523,2001,552
2007-05-211,5261,5601,5261,5504,7001,550
2007-05-181,5221,5681,5221,56819,3001,568
2007-05-171,5231,5301,5211,52436,5001,524
2007-05-161,5301,5471,5301,54038,7001,540
2007-05-151,5351,5951,5291,550124,8001,550
2007-05-141,5351,5361,5291,53430,4001,534
2007-05-111,5291,5451,5161,54559,5001,545
2007-05-101,5771,5781,4851,53763,9001,537
2007-05-091,5791,5791,5601,5658,1001,565
2007-05-081,5401,6201,5261,56118,0001,561
2007-05-071,5301,5401,5301,5381,9001,538
2007-05-021,5201,5401,5201,5405,3001,540
2007-05-011,5331,5351,5251,5305,7001,530
2007-04-271,5251,5331,5251,5333,5001,533
2007-04-261,5251,5321,5251,5321,9001,532
2007-04-251,5301,5331,5211,53312,6001,533
2007-04-241,5351,5351,5331,5339001,533
2007-04-231,5401,5401,5241,53513,7001,535
2007-04-201,5391,5401,5261,5405,1001,540
2007-04-191,5381,5401,5381,5401,8001,540
2007-04-181,5211,5401,5201,54011,9001,540
2007-04-171,5341,5351,5201,5291,2001,529
2007-04-161,5201,5351,5201,52015,2001,520
2007-04-131,5361,5391,5251,5345,2001,534
2007-04-121,5201,5391,5201,5398,9001,539
2007-04-111,5201,5351,5201,53011,9001,530
2007-04-101,5161,5291,5161,5256,2001,525
2007-04-091,5201,5301,5201,5306,5001,530
2007-04-061,5151,5301,5151,5255,4001,525
2007-04-051,5301,5301,5221,5235,4001,523
2007-04-041,5111,5301,5111,53014,1001,530
2007-04-031,5151,5181,5101,51886,6001,518
2007-04-021,5101,5181,5101,5107,0001,510
2007-03-301,5141,5181,5101,5186,0001,518
2007-03-291,5101,5151,5101,5154,1001,515
2007-03-281,5151,5151,5151,5151,6001,515
2007-03-271,5001,5171,5001,5157,0001,515
2007-03-261,5101,5191,5101,5115001,511
2007-03-231,5161,5181,5151,5152,2001,515
2007-03-221,5051,5271,5051,5162,8001,516
2007-03-201,5401,5401,5021,5334,0001,533
2007-03-191,5171,5401,5101,54015,8001,540
2007-03-161,5001,5181,5001,51119,1001,511
2007-03-151,5001,5161,5001,50863,0001,508
2007-03-141,5001,5071,5001,50724,0001,507
2007-03-131,5171,5171,5091,5099001,509
2007-03-121,5391,5391,4901,50012,2001,500
2007-03-091,5151,5401,5111,52014,6001,520
2007-03-081,5001,5251,4991,50911,9001,509
2007-03-071,5301,5391,4981,52526,3001,525
2007-03-061,5001,5311,5001,53020,8001,530
2007-03-051,5101,5341,5001,50032,7001,500
2007-03-021,5611,5611,5101,5109,0001,510
2007-03-011,5261,5601,5011,5509,9001,550
2007-02-281,4781,5051,4591,50020,1001,500
2007-02-271,5601,5801,5501,55830,5001,558
2007-02-261,5411,5591,5401,55910,7001,559
2007-02-231,5501,5551,5311,54013,5001,540
2007-02-221,5301,5701,5301,53836,4001,538
2007-02-211,5101,5401,4951,53026,3001,530
2007-02-201,5181,5181,5001,5166,5001,516
2007-02-191,5011,5201,5001,51811,1001,518
2007-02-161,5201,5241,5001,5007,5001,500
2007-02-151,5201,5201,4891,52015,1001,520
2007-02-141,4501,5251,4491,52035,5001,520
2007-02-131,4821,4891,4621,48514,6001,485
2007-02-091,4181,4901,4161,48129,1001,481
2007-02-081,4191,4201,4041,4186,2001,418
2007-02-071,4051,4051,4001,40220,1001,402
2007-02-061,3551,4151,3481,37753,6001,377
2007-02-051,4181,4201,3901,4109,2001,410
2007-02-021,3991,4101,3951,41021,7001,410
2007-02-011,3511,3801,3501,37022,6001,370
2007-01-311,3501,3521,3481,35015,3001,350
2007-01-301,3521,3521,3491,35015,6001,350
2007-01-291,3501,3521,3451,35028,1001,350
2007-01-261,3731,4101,3401,34139,5001,341
2007-01-251,3301,5251,3211,37171,9001,371
2007-01-241,3251,3301,3241,32524,8001,325
2007-01-231,3301,3331,3211,32239,1001,322
2007-01-221,3301,3401,3201,32533,7001,325
2007-01-191,3441,3451,3291,33128,8001,331
2007-01-181,3231,3501,3231,33625,7001,336
2007-01-171,3201,3251,3181,3235,7001,323
2007-01-161,3381,3381,3111,3116,8001,311
2007-01-151,3401,3591,3331,3396,9001,339
2007-01-121,3161,3301,3161,3223,9001,322
2007-01-111,3601,3601,3121,3143,6001,314
2007-01-101,3851,3851,3401,3604,4001,360
2007-01-091,3661,4001,3661,38517,7001,385
2007-01-051,3901,3901,3561,36617,2001,366
2007-01-041,3991,4001,3901,39013,0001,390

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