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 |
---|---|---|---|---|---|---|
2008-12-30 | 665 | 666 | 665 | 666 | 200 | 666 |
2008-12-29 | 685 | 685 | 680 | 680 | 400 | 680 |
2008-12-26 | 680 | 680 | 675 | 675 | 900 | 675 |
2008-12-25 | 680 | 680 | 680 | 680 | 200 | 680 |
2008-12-24 | 694 | 694 | 680 | 680 | 2,200 | 680 |
2008-12-22 | 685 | 695 | 685 | 694 | 14,300 | 694 |
2008-12-19 | 685 | 690 | 676 | 685 | 19,100 | 685 |
2008-12-18 | 680 | 685 | 675 | 685 | 20,900 | 685 |
2008-12-17 | 683 | 683 | 675 | 680 | 15,600 | 680 |
2008-12-16 | 700 | 700 | 665 | 680 | 18,200 | 680 |
2008-12-15 | 680 | 700 | 680 | 700 | 27,100 | 700 |
2008-12-12 | 675 | 680 | 675 | 680 | 14,300 | 680 |
2008-12-11 | 675 | 676 | 675 | 675 | 13,500 | 675 |
2008-12-10 | 675 | 675 | 670 | 675 | 16,200 | 675 |
2008-12-09 | 672 | 675 | 671 | 675 | 16,700 | 675 |
2008-12-08 | 671 | 671 | 671 | 671 | 1,000 | 671 |
2008-12-05 | 680 | 680 | 670 | 671 | 14,700 | 671 |
2008-12-04 | 680 | 680 | 679 | 680 | 16,400 | 680 |
2008-12-03 | 680 | 680 | 680 | 680 | 14,700 | 680 |
2008-12-02 | 680 | 680 | 677 | 680 | 14,300 | 680 |
2008-12-01 | 680 | 680 | 671 | 680 | 21,000 | 680 |
2008-11-28 | 680 | 680 | 677 | 680 | 13,700 | 680 |
2008-11-27 | 680 | 680 | 680 | 680 | 14,800 | 680 |
2008-11-26 | 680 | 680 | 680 | 680 | 14,200 | 680 |
2008-11-25 | 685 | 685 | 675 | 680 | 15,000 | 680 |
2008-11-21 | 685 | 685 | 675 | 685 | 15,900 | 685 |
2008-11-20 | 685 | 685 | 670 | 685 | 16,600 | 685 |
2008-11-19 | 685 | 685 | 685 | 685 | 12,400 | 685 |
2008-11-18 | 685 | 685 | 675 | 685 | 12,400 | 685 |
2008-11-17 | 680 | 685 | 680 | 685 | 9,700 | 685 |
2008-11-14 | 680 | 680 | 675 | 680 | 11,200 | 680 |
2008-11-13 | 692 | 692 | 658 | 680 | 27,300 | 680 |
2008-11-12 | 692 | 699 | 692 | 692 | 14,200 | 692 |
2008-11-11 | 691 | 692 | 690 | 692 | 12,700 | 692 |
2008-11-10 | 693 | 697 | 690 | 690 | 14,600 | 690 |
2008-11-07 | 690 | 694 | 685 | 693 | 14,000 | 693 |
2008-11-06 | 680 | 690 | 675 | 690 | 12,000 | 690 |
2008-11-05 | 674 | 687 | 672 | 680 | 11,400 | 680 |
2008-11-04 | 670 | 674 | 670 | 674 | 11,800 | 674 |
2008-10-31 | 668 | 670 | 660 | 670 | 13,900 | 670 |
2008-10-30 | 660 | 670 | 657 | 659 | 24,900 | 659 |
2008-10-29 | 670 | 670 | 660 | 660 | 4,700 | 660 |
2008-10-28 | 670 | 670 | 660 | 670 | 8,900 | 670 |
2008-10-27 | 690 | 690 | 669 | 670 | 9,100 | 670 |
2008-10-24 | 730 | 730 | 680 | 680 | 7,700 | 680 |
2008-10-23 | 740 | 740 | 710 | 735 | 8,800 | 735 |
2008-10-22 | 749 | 749 | 720 | 747 | 18,900 | 747 |
2008-10-21 | 767 | 767 | 700 | 760 | 9,500 | 760 |
2008-10-20 | 784 | 785 | 761 | 770 | 1,700 | 770 |
2008-10-17 | 760 | 760 | 735 | 744 | 2,400 | 744 |
2008-10-16 | 760 | 770 | 760 | 760 | 11,600 | 760 |
2008-10-15 | 850 | 850 | 730 | 760 | 16,700 | 760 |
2008-10-14 | 890 | 890 | 800 | 800 | 4,300 | 800 |
2008-10-10 | 831 | 831 | 770 | 800 | 2,900 | 800 |
2008-10-09 | 809 | 830 | 809 | 830 | 2,300 | 830 |
2008-10-08 | 852 | 852 | 796 | 796 | 7,000 | 796 |
2008-10-07 | 880 | 880 | 820 | 850 | 4,000 | 850 |
2008-10-06 | 930 | 930 | 880 | 900 | 7,500 | 900 |
2008-10-03 | 920 | 930 | 908 | 930 | 6,400 | 930 |
2008-10-02 | 910 | 923 | 910 | 920 | 6,400 | 920 |
2008-10-01 | 965 | 965 | 910 | 910 | 10,700 | 910 |
2008-09-30 | 970 | 971 | 960 | 964 | 4,100 | 964 |
2008-09-29 | 1,000 | 1,000 | 980 | 990 | 6,200 | 990 |
2008-09-26 | 975 | 1,005 | 975 | 1,005 | 12,400 | 1,005 |
2008-09-25 | 1,015 | 1,015 | 1,010 | 1,015 | 2,000 | 1,015 |
2008-09-24 | 1,022 | 1,030 | 1,022 | 1,026 | 2,300 | 1,026 |
2008-09-22 | 1,016 | 1,028 | 1,016 | 1,022 | 1,300 | 1,022 |
2008-09-19 | 1,021 | 1,048 | 1,010 | 1,015 | 8,000 | 1,015 |
2008-09-18 | 1,009 | 1,019 | 992 | 1,010 | 6,000 | 1,010 |
2008-09-17 | 991 | 1,011 | 991 | 1,010 | 5,800 | 1,010 |
2008-09-16 | 1,040 | 1,040 | 960 | 990 | 15,000 | 990 |
2008-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
2008-09-11 | 1,040 | 1,040 | 1,038 | 1,040 | 8,500 | 1,040 |
2008-09-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,400 | 1,040 |
2008-09-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,200 | 1,040 |
2008-09-08 | 1,040 | 1,040 | 1,038 | 1,040 | 5,300 | 1,040 |
2008-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,800 | 1,040 |
2008-09-04 | 1,040 | 1,044 | 1,030 | 1,040 | 3,400 | 1,040 |
2008-09-03 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
2008-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
2008-09-01 | 1,050 | 1,050 | 1,012 | 1,012 | 5,300 | 1,012 |
2008-08-29 | 1,040 | 1,050 | 1,000 | 1,050 | 12,500 | 1,050 |
2008-08-28 | 1,043 | 1,043 | 1,040 | 1,040 | 800 | 1,040 |
2008-08-26 | 1,049 | 1,049 | 1,043 | 1,043 | 200 | 1,043 |
2008-08-22 | 1,040 | 1,040 | 1,035 | 1,040 | 400 | 1,040 |
2008-08-21 | 1,048 | 1,048 | 1,035 | 1,035 | 1,000 | 1,035 |
2008-08-20 | 1,048 | 1,048 | 1,048 | 1,048 | 400 | 1,048 |
2008-08-19 | 1,050 | 1,050 | 982 | 1,048 | 7,000 | 1,048 |
2008-08-18 | 1,050 | 1,050 | 1,040 | 1,050 | 1,000 | 1,050 |
2008-08-15 | 1,050 | 1,050 | 1,049 | 1,050 | 3,200 | 1,050 |
2008-08-14 | 1,050 | 1,050 | 1,048 | 1,050 | 2,000 | 1,050 |
2008-08-13 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
2008-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
2008-08-11 | 1,087 | 1,088 | 1,087 | 1,088 | 300 | 1,088 |
2008-08-08 | 1,095 | 1,095 | 1,087 | 1,087 | 600 | 1,087 |
2008-08-07 | 1,095 | 1,095 | 1,095 | 1,095 | 300 | 1,095 |
2008-08-06 | 1,095 | 1,095 | 1,095 | 1,095 | 300 | 1,095 |
2008-08-05 | 1,096 | 1,096 | 1,095 | 1,095 | 3,700 | 1,095 |
2008-08-04 | 1,076 | 1,076 | 1,076 | 1,076 | 800 | 1,076 |
2008-08-01 | 1,060 | 1,076 | 1,060 | 1,076 | 500 | 1,076 |
2008-07-29 | 1,048 | 1,050 | 1,048 | 1,050 | 1,800 | 1,050 |
2008-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
2008-07-25 | 1,032 | 1,045 | 1,032 | 1,045 | 1,200 | 1,045 |
2008-07-23 | 1,053 | 1,053 | 1,053 | 1,053 | 300 | 1,053 |
2008-07-22 | 1,068 | 1,069 | 1,068 | 1,069 | 700 | 1,069 |
2008-07-18 | 1,069 | 1,069 | 1,069 | 1,069 | 200 | 1,069 |
2008-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 1,070 |
2008-07-15 | 1,059 | 1,059 | 1,050 | 1,050 | 300 | 1,050 |
2008-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
2008-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
2008-07-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2008-07-09 | 1,056 | 1,070 | 1,056 | 1,070 | 1,600 | 1,070 |
2008-07-08 | 1,060 | 1,080 | 1,060 | 1,080 | 500 | 1,080 |
2008-07-07 | 1,075 | 1,079 | 1,056 | 1,079 | 1,600 | 1,079 |
2008-07-04 | 1,096 | 1,096 | 1,056 | 1,080 | 1,700 | 1,080 |
2008-07-03 | 1,120 | 1,120 | 1,080 | 1,090 | 13,800 | 1,090 |
2008-07-02 | 1,072 | 1,132 | 1,072 | 1,100 | 15,500 | 1,100 |
2008-07-01 | 1,071 | 1,071 | 1,071 | 1,071 | 100 | 1,071 |
2008-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 | 1,070 |
2008-06-27 | 1,080 | 1,080 | 1,060 | 1,080 | 600 | 1,080 |
2008-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
2008-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
2008-06-24 | 1,069 | 1,069 | 1,049 | 1,049 | 800 | 1,049 |
2008-06-23 | 1,069 | 1,070 | 1,069 | 1,070 | 200 | 1,070 |
2008-06-20 | 1,085 | 1,085 | 1,075 | 1,075 | 500 | 1,075 |
2008-06-18 | 1,100 | 1,100 | 1,075 | 1,075 | 400 | 1,075 |
2008-06-17 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
2008-06-16 | 1,099 | 1,099 | 1,069 | 1,099 | 6,900 | 1,099 |
2008-06-12 | 1,099 | 1,099 | 1,099 | 1,099 | 700 | 1,099 |
2008-06-11 | 1,098 | 1,099 | 1,098 | 1,099 | 600 | 1,099 |
2008-06-10 | 1,098 | 1,098 | 1,098 | 1,098 | 1,600 | 1,098 |
2008-06-09 | 1,100 | 1,100 | 1,098 | 1,098 | 1,800 | 1,098 |
2008-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,400 | 1,100 |
2008-06-05 | 1,090 | 1,100 | 1,090 | 1,100 | 2,500 | 1,100 |
2008-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
2008-06-03 | 1,069 | 1,069 | 1,069 | 1,069 | 900 | 1,069 |
2008-06-02 | 1,089 | 1,089 | 1,069 | 1,069 | 8,700 | 1,069 |
2008-05-30 | 1,080 | 1,090 | 1,080 | 1,089 | 13,200 | 1,089 |
2008-05-29 | 1,080 | 1,080 | 1,080 | 1,080 | 7,700 | 1,080 |
2008-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,600 | 1,080 |
2008-05-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 | 1,080 |
2008-05-26 | 1,080 | 1,080 | 1,020 | 1,080 | 11,200 | 1,080 |
2008-05-23 | 1,100 | 1,100 | 1,080 | 1,080 | 5,400 | 1,080 |
2008-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,100 | 1,100 |
2008-05-21 | 1,099 | 1,100 | 1,099 | 1,100 | 55,900 | 1,100 |
2008-05-20 | 1,100 | 1,100 | 1,089 | 1,099 | 2,200 | 1,099 |
2008-05-19 | 1,100 | 1,100 | 1,099 | 1,100 | 2,300 | 1,100 |
2008-05-16 | 1,100 | 1,122 | 1,100 | 1,100 | 2,900 | 1,100 |
2008-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,900 | 1,100 |
2008-05-14 | 1,080 | 1,100 | 1,080 | 1,100 | 1,100 | 1,100 |
2008-05-13 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
2008-05-12 | 1,100 | 1,100 | 1,078 | 1,080 | 1,600 | 1,080 |
2008-05-09 | 1,100 | 1,100 | 1,090 | 1,100 | 27,300 | 1,100 |
2008-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 9,200 | 1,100 |
2008-05-07 | 1,066 | 1,100 | 1,066 | 1,100 | 400 | 1,100 |
2008-05-02 | 1,100 | 1,100 | 1,099 | 1,100 | 10,100 | 1,100 |
2008-05-01 | 1,100 | 1,100 | 1,099 | 1,100 | 14,000 | 1,100 |
2008-04-30 | 1,100 | 1,100 | 1,099 | 1,100 | 10,200 | 1,100 |
2008-04-28 | 1,100 | 1,101 | 1,100 | 1,100 | 5,700 | 1,100 |
2008-04-25 | 1,080 | 1,100 | 1,070 | 1,100 | 5,700 | 1,100 |
2008-04-24 | 1,119 | 1,119 | 1,080 | 1,080 | 6,800 | 1,080 |
2008-04-23 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
2008-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,800 | 1,050 |
2008-04-21 | 1,030 | 1,050 | 1,030 | 1,050 | 2,400 | 1,050 |
2008-04-18 | 1,020 | 1,070 | 1,020 | 1,070 | 3,900 | 1,070 |
2008-04-16 | 1,090 | 1,090 | 1,070 | 1,080 | 5,600 | 1,080 |
2008-04-15 | 1,091 | 1,091 | 1,091 | 1,091 | 200 | 1,091 |
2008-04-11 | 1,040 | 1,100 | 1,040 | 1,090 | 1,300 | 1,090 |
2008-04-09 | 1,101 | 1,101 | 1,100 | 1,100 | 2,100 | 1,100 |
2008-04-08 | 1,100 | 1,100 | 1,060 | 1,100 | 3,300 | 1,100 |
2008-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
2008-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,400 | 1,100 |
2008-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
2008-04-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
2008-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 | 1,100 |
2008-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
2008-03-26 | 1,100 | 1,100 | 1,080 | 1,080 | 5,600 | 1,080 |
2008-03-25 | 1,100 | 1,101 | 1,100 | 1,100 | 5,100 | 1,100 |
2008-03-24 | 1,100 | 1,102 | 1,082 | 1,082 | 2,100 | 1,082 |
2008-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
2008-03-17 | 1,100 | 1,100 | 1,050 | 1,100 | 12,100 | 1,100 |
2008-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
2008-03-12 | 1,101 | 1,101 | 1,100 | 1,100 | 800 | 1,100 |
2008-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
2008-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
2008-03-07 | 1,070 | 1,100 | 1,070 | 1,100 | 15,200 | 1,100 |
2008-03-06 | 1,080 | 1,080 | 1,051 | 1,051 | 4,200 | 1,051 |
2008-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
2008-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
2008-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,400 | 1,100 |
2008-02-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
2008-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
2008-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
2008-02-26 | 1,095 | 1,098 | 1,095 | 1,095 | 800 | 1,095 |
2008-02-21 | 1,055 | 1,056 | 1,055 | 1,055 | 400 | 1,055 |
2008-02-20 | 1,051 | 1,052 | 1,051 | 1,051 | 300 | 1,051 |
2008-02-19 | 1,051 | 1,051 | 1,051 | 1,051 | 300 | 1,051 |
2008-02-18 | 1,051 | 1,052 | 1,051 | 1,051 | 900 | 1,051 |
2008-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,500 | 1,050 |
2008-02-14 | 1,032 | 1,050 | 1,032 | 1,050 | 9,900 | 1,050 |
2008-02-13 | 1,000 | 1,050 | 1,000 | 1,050 | 3,100 | 1,050 |
2008-02-12 | 1,090 | 1,090 | 1,080 | 1,080 | 1,300 | 1,080 |
2008-02-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,100 | 1,090 |
2008-02-07 | 1,099 | 1,099 | 1,090 | 1,090 | 2,300 | 1,090 |
2008-02-06 | 1,100 | 1,100 | 1,099 | 1,099 | 1,400 | 1,099 |
2008-02-05 | 1,099 | 1,100 | 1,099 | 1,100 | 4,300 | 1,100 |
2008-02-04 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
2008-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 6,300 | 1,100 |
2008-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,400 | 1,100 |
2008-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
2008-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
2008-01-28 | 1,150 | 1,150 | 1,080 | 1,100 | 6,600 | 1,100 |
2008-01-25 | 1,180 | 1,180 | 1,040 | 1,150 | 6,300 | 1,150 |
2008-01-24 | 1,189 | 1,189 | 1,180 | 1,180 | 1,700 | 1,180 |
2008-01-23 | 1,189 | 1,190 | 1,189 | 1,189 | 1,700 | 1,189 |
2008-01-22 | 1,190 | 1,190 | 1,189 | 1,189 | 1,500 | 1,189 |
2008-01-21 | 1,190 | 1,200 | 1,185 | 1,190 | 26,900 | 1,190 |
2008-01-18 | 1,140 | 1,200 | 1,140 | 1,190 | 22,400 | 1,190 |
2008-01-17 | 1,200 | 1,228 | 1,190 | 1,220 | 19,200 | 1,220 |
2008-01-16 | 1,230 | 1,230 | 1,200 | 1,200 | 2,900 | 1,200 |
2008-01-15 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
2008-01-11 | 1,240 | 1,240 | 1,200 | 1,230 | 3,100 | 1,230 |
2008-01-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,400 | 1,240 |
2008-01-09 | 1,230 | 1,240 | 1,200 | 1,240 | 7,200 | 1,240 |
2008-01-08 | 1,249 | 1,249 | 1,232 | 1,232 | 2,600 | 1,232 |
2008-01-07 | 1,250 | 1,250 | 1,249 | 1,249 | 2,600 | 1,249 |
2008-01-04 | 1,250 | 1,250 | 1,249 | 1,249 | 10,700 | 1,249 |
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