6271 (株)ニッセイ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30665666665666200666
2008-12-29685685680680400680
2008-12-26680680675675900675
2008-12-25680680680680200680
2008-12-246946946806802,200680
2008-12-2268569568569414,300694
2008-12-1968569067668519,100685
2008-12-1868068567568520,900685
2008-12-1768368367568015,600680
2008-12-1670070066568018,200680
2008-12-1568070068070027,100700
2008-12-1267568067568014,300680
2008-12-1167567667567513,500675
2008-12-1067567567067516,200675
2008-12-0967267567167516,700675
2008-12-086716716716711,000671
2008-12-0568068067067114,700671
2008-12-0468068067968016,400680
2008-12-0368068068068014,700680
2008-12-0268068067768014,300680
2008-12-0168068067168021,000680
2008-11-2868068067768013,700680
2008-11-2768068068068014,800680
2008-11-2668068068068014,200680
2008-11-2568568567568015,000680
2008-11-2168568567568515,900685
2008-11-2068568567068516,600685
2008-11-1968568568568512,400685
2008-11-1868568567568512,400685
2008-11-176806856806859,700685
2008-11-1468068067568011,200680
2008-11-1369269265868027,300680
2008-11-1269269969269214,200692
2008-11-1169169269069212,700692
2008-11-1069369769069014,600690
2008-11-0769069468569314,000693
2008-11-0668069067569012,000690
2008-11-0567468767268011,400680
2008-11-0467067467067411,800674
2008-10-3166867066067013,900670
2008-10-3066067065765924,900659
2008-10-296706706606604,700660
2008-10-286706706606708,900670
2008-10-276906906696709,100670
2008-10-247307306806807,700680
2008-10-237407407107358,800735
2008-10-2274974972074718,900747
2008-10-217677677007609,500760
2008-10-207847857617701,700770
2008-10-177607607357442,400744
2008-10-1676077076076011,600760
2008-10-1585085073076016,700760
2008-10-148908908008004,300800
2008-10-108318317708002,900800
2008-10-098098308098302,300830
2008-10-088528527967967,000796
2008-10-078808808208504,000850
2008-10-069309308809007,500900
2008-10-039209309089306,400930
2008-10-029109239109206,400920
2008-10-0196596591091010,700910
2008-09-309709719609644,100964
2008-09-291,0001,0009809906,200990
2008-09-269751,0059751,00512,4001,005
2008-09-251,0151,0151,0101,0152,0001,015
2008-09-241,0221,0301,0221,0262,3001,026
2008-09-221,0161,0281,0161,0221,3001,022
2008-09-191,0211,0481,0101,0158,0001,015
2008-09-181,0091,0199921,0106,0001,010
2008-09-179911,0119911,0105,8001,010
2008-09-161,0401,04096099015,000990
2008-09-121,0401,0401,0401,0405,0001,040
2008-09-111,0401,0401,0381,0408,5001,040
2008-09-101,0401,0401,0401,0402,4001,040
2008-09-091,0401,0401,0401,0402,2001,040
2008-09-081,0401,0401,0381,0405,3001,040
2008-09-051,0401,0401,0401,0402,8001,040
2008-09-041,0401,0441,0301,0403,4001,040
2008-09-031,0401,0401,0401,0405001,040
2008-09-021,0401,0401,0401,0405001,040
2008-09-011,0501,0501,0121,0125,3001,012
2008-08-291,0401,0501,0001,05012,5001,050
2008-08-281,0431,0431,0401,0408001,040
2008-08-261,0491,0491,0431,0432001,043
2008-08-221,0401,0401,0351,0404001,040
2008-08-211,0481,0481,0351,0351,0001,035
2008-08-201,0481,0481,0481,0484001,048
2008-08-191,0501,0509821,0487,0001,048
2008-08-181,0501,0501,0401,0501,0001,050
2008-08-151,0501,0501,0491,0503,2001,050
2008-08-141,0501,0501,0481,0502,0001,050
2008-08-131,0501,0501,0501,0502001,050
2008-08-121,0501,0501,0501,0502001,050
2008-08-111,0871,0881,0871,0883001,088
2008-08-081,0951,0951,0871,0876001,087
2008-08-071,0951,0951,0951,0953001,095
2008-08-061,0951,0951,0951,0953001,095
2008-08-051,0961,0961,0951,0953,7001,095
2008-08-041,0761,0761,0761,0768001,076
2008-08-011,0601,0761,0601,0765001,076
2008-07-291,0481,0501,0481,0501,8001,050
2008-07-281,0401,0401,0401,0401001,040
2008-07-251,0321,0451,0321,0451,2001,045
2008-07-231,0531,0531,0531,0533001,053
2008-07-221,0681,0691,0681,0697001,069
2008-07-181,0691,0691,0691,0692001,069
2008-07-171,0701,0701,0701,0701,5001,070
2008-07-151,0591,0591,0501,0503001,050
2008-07-141,0501,0501,0501,0503001,050
2008-07-111,0701,0701,0701,0702001,070
2008-07-101,0701,0701,0701,0701001,070
2008-07-091,0561,0701,0561,0701,6001,070
2008-07-081,0601,0801,0601,0805001,080
2008-07-071,0751,0791,0561,0791,6001,079
2008-07-041,0961,0961,0561,0801,7001,080
2008-07-031,1201,1201,0801,09013,8001,090
2008-07-021,0721,1321,0721,10015,5001,100
2008-07-011,0711,0711,0711,0711001,071
2008-06-301,0701,0701,0701,0701,3001,070
2008-06-271,0801,0801,0601,0806001,080
2008-06-261,0801,0801,0801,0801001,080
2008-06-251,0501,0501,0501,0501001,050
2008-06-241,0691,0691,0491,0498001,049
2008-06-231,0691,0701,0691,0702001,070
2008-06-201,0851,0851,0751,0755001,075
2008-06-181,1001,1001,0751,0754001,075
2008-06-171,0991,0991,0991,0991001,099
2008-06-161,0991,0991,0691,0996,9001,099
2008-06-121,0991,0991,0991,0997001,099
2008-06-111,0981,0991,0981,0996001,099
2008-06-101,0981,0981,0981,0981,6001,098
2008-06-091,1001,1001,0981,0981,8001,098
2008-06-061,1001,1001,1001,1002,4001,100
2008-06-051,0901,1001,0901,1002,5001,100
2008-06-041,0901,0901,0901,0901001,090
2008-06-031,0691,0691,0691,0699001,069
2008-06-021,0891,0891,0691,0698,7001,069
2008-05-301,0801,0901,0801,08913,2001,089
2008-05-291,0801,0801,0801,0807,7001,080
2008-05-281,0801,0801,0801,0803,6001,080
2008-05-271,0801,0801,0801,0802,5001,080
2008-05-261,0801,0801,0201,08011,2001,080
2008-05-231,1001,1001,0801,0805,4001,080
2008-05-221,1001,1001,1001,1005,1001,100
2008-05-211,0991,1001,0991,10055,9001,100
2008-05-201,1001,1001,0891,0992,2001,099
2008-05-191,1001,1001,0991,1002,3001,100
2008-05-161,1001,1221,1001,1002,9001,100
2008-05-151,1001,1001,1001,1004,9001,100
2008-05-141,0801,1001,0801,1001,1001,100
2008-05-131,0801,0801,0801,0802001,080
2008-05-121,1001,1001,0781,0801,6001,080
2008-05-091,1001,1001,0901,10027,3001,100
2008-05-081,1001,1001,1001,1009,2001,100
2008-05-071,0661,1001,0661,1004001,100
2008-05-021,1001,1001,0991,10010,1001,100
2008-05-011,1001,1001,0991,10014,0001,100
2008-04-301,1001,1001,0991,10010,2001,100
2008-04-281,1001,1011,1001,1005,7001,100
2008-04-251,0801,1001,0701,1005,7001,100
2008-04-241,1191,1191,0801,0806,8001,080
2008-04-231,0991,0991,0991,0992001,099
2008-04-221,0501,0501,0501,0502,8001,050
2008-04-211,0301,0501,0301,0502,4001,050
2008-04-181,0201,0701,0201,0703,9001,070
2008-04-161,0901,0901,0701,0805,6001,080
2008-04-151,0911,0911,0911,0912001,091
2008-04-111,0401,1001,0401,0901,3001,090
2008-04-091,1011,1011,1001,1002,1001,100
2008-04-081,1001,1001,0601,1003,3001,100
2008-04-071,1001,1001,1001,1002001,100
2008-04-041,1001,1001,1001,1005,4001,100
2008-04-031,0601,0601,0601,0605001,060
2008-04-021,1001,1001,1001,1001001,100
2008-04-011,1001,1001,1001,1004,1001,100
2008-03-281,1001,1001,1001,1004001,100
2008-03-261,1001,1001,0801,0805,6001,080
2008-03-251,1001,1011,1001,1005,1001,100
2008-03-241,1001,1021,0821,0822,1001,082
2008-03-211,1001,1001,1001,1002001,100
2008-03-171,1001,1001,0501,10012,1001,100
2008-03-131,1001,1001,1001,1001001,100
2008-03-121,1011,1011,1001,1008001,100
2008-03-111,1001,1001,1001,1001,2001,100
2008-03-101,1001,1001,1001,1001,2001,100
2008-03-071,0701,1001,0701,10015,2001,100
2008-03-061,0801,0801,0511,0514,2001,051
2008-03-051,1001,1001,1001,1009001,100
2008-03-041,1001,1001,1001,1001,1001,100
2008-03-031,1001,1001,1001,1004,4001,100
2008-02-291,1001,1001,1001,1001,1001,100
2008-02-281,1001,1001,1001,1001,3001,100
2008-02-271,1001,1001,1001,1001,7001,100
2008-02-261,0951,0981,0951,0958001,095
2008-02-211,0551,0561,0551,0554001,055
2008-02-201,0511,0521,0511,0513001,051
2008-02-191,0511,0511,0511,0513001,051
2008-02-181,0511,0521,0511,0519001,051
2008-02-151,0501,0501,0501,0504,5001,050
2008-02-141,0321,0501,0321,0509,9001,050
2008-02-131,0001,0501,0001,0503,1001,050
2008-02-121,0901,0901,0801,0801,3001,080
2008-02-081,0901,0901,0901,0902,1001,090
2008-02-071,0991,0991,0901,0902,3001,090
2008-02-061,1001,1001,0991,0991,4001,099
2008-02-051,0991,1001,0991,1004,3001,100
2008-02-041,0991,0991,0991,0991001,099
2008-02-011,1001,1001,1001,1006,3001,100
2008-01-311,1001,1001,1001,1003,4001,100
2008-01-301,1001,1001,1001,1002,5001,100
2008-01-291,1001,1001,1001,1008001,100
2008-01-281,1501,1501,0801,1006,6001,100
2008-01-251,1801,1801,0401,1506,3001,150
2008-01-241,1891,1891,1801,1801,7001,180
2008-01-231,1891,1901,1891,1891,7001,189
2008-01-221,1901,1901,1891,1891,5001,189
2008-01-211,1901,2001,1851,19026,9001,190
2008-01-181,1401,2001,1401,19022,4001,190
2008-01-171,2001,2281,1901,22019,2001,220
2008-01-161,2301,2301,2001,2002,9001,200
2008-01-151,2301,2301,2301,2303,0001,230
2008-01-111,2401,2401,2001,2303,1001,230
2008-01-101,2401,2401,2401,2401,4001,240
2008-01-091,2301,2401,2001,2407,2001,240
2008-01-081,2491,2491,2321,2322,6001,232
2008-01-071,2501,2501,2491,2492,6001,249
2008-01-041,2501,2501,2491,24910,7001,249

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