6271 (株)ニッセイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2009-12-24 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2009-12-22 | 640 | 640 | 640 | 640 | 2,300 | 640 |
| 2009-12-21 | 645 | 645 | 640 | 640 | 3,200 | 640 |
| 2009-12-18 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2009-12-17 | 651 | 651 | 630 | 630 | 6,000 | 630 |
| 2009-12-16 | 610 | 631 | 610 | 631 | 3,900 | 631 |
| 2009-12-15 | 601 | 605 | 601 | 605 | 400 | 605 |
| 2009-12-14 | 601 | 601 | 600 | 600 | 2,900 | 600 |
| 2009-12-10 | 599 | 600 | 595 | 600 | 3,900 | 600 |
| 2009-12-09 | 601 | 601 | 600 | 600 | 400 | 600 |
| 2009-12-07 | 600 | 601 | 600 | 601 | 1,100 | 601 |
| 2009-12-04 | 619 | 619 | 595 | 600 | 6,100 | 600 |
| 2009-12-03 | 610 | 619 | 610 | 610 | 5,900 | 610 |
| 2009-12-02 | 609 | 610 | 609 | 610 | 1,200 | 610 |
| 2009-12-01 | 607 | 607 | 607 | 607 | 6,500 | 607 |
| 2009-11-30 | 590 | 608 | 590 | 608 | 1,200 | 608 |
| 2009-11-27 | 585 | 603 | 585 | 603 | 500 | 603 |
| 2009-11-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-11-24 | 610 | 610 | 590 | 609 | 1,400 | 609 |
| 2009-11-20 | 613 | 613 | 610 | 610 | 600 | 610 |
| 2009-11-19 | 600 | 613 | 600 | 610 | 1,300 | 610 |
| 2009-11-18 | 607 | 614 | 607 | 614 | 400 | 614 |
| 2009-11-17 | 607 | 607 | 607 | 607 | 400 | 607 |
| 2009-11-16 | 618 | 618 | 617 | 617 | 3,000 | 617 |
| 2009-11-12 | 628 | 628 | 608 | 618 | 400 | 618 |
| 2009-11-11 | 610 | 610 | 610 | 610 | 600 | 610 |
| 2009-11-09 | 612 | 619 | 612 | 619 | 4,800 | 619 |
| 2009-11-06 | 612 | 612 | 612 | 612 | 200 | 612 |
| 2009-11-05 | 621 | 622 | 619 | 622 | 17,400 | 622 |
| 2009-11-04 | 622 | 622 | 621 | 621 | 400 | 621 |
| 2009-11-02 | 621 | 622 | 621 | 621 | 10,200 | 621 |
| 2009-10-30 | 621 | 622 | 621 | 621 | 5,000 | 621 |
| 2009-10-29 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2009-10-28 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2009-10-27 | 629 | 629 | 620 | 620 | 2,000 | 620 |
| 2009-10-26 | 634 | 634 | 629 | 629 | 800 | 629 |
| 2009-10-23 | 635 | 635 | 635 | 635 | 1,200 | 635 |
| 2009-10-22 | 635 | 635 | 635 | 635 | 8,600 | 635 |
| 2009-10-21 | 631 | 635 | 631 | 635 | 1,500 | 635 |
| 2009-10-20 | 640 | 640 | 631 | 631 | 400 | 631 |
| 2009-10-16 | 640 | 640 | 640 | 640 | 1,100 | 640 |
| 2009-10-15 | 640 | 640 | 639 | 640 | 5,000 | 640 |
| 2009-10-14 | 638 | 639 | 638 | 639 | 200 | 639 |
| 2009-10-13 | 645 | 645 | 639 | 639 | 800 | 639 |
| 2009-10-09 | 654 | 654 | 645 | 645 | 2,300 | 645 |
| 2009-10-08 | 665 | 675 | 655 | 675 | 2,200 | 675 |
| 2009-10-07 | 663 | 679 | 662 | 679 | 3,300 | 679 |
| 2009-10-05 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2009-10-02 | 663 | 666 | 663 | 665 | 1,200 | 665 |
| 2009-10-01 | 680 | 690 | 679 | 680 | 20,500 | 680 |
| 2009-09-30 | 680 | 680 | 678 | 680 | 8,800 | 680 |
| 2009-09-29 | 680 | 680 | 680 | 680 | 8,100 | 680 |
| 2009-09-28 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2009-09-25 | 690 | 690 | 685 | 685 | 600 | 685 |
| 2009-09-24 | 690 | 692 | 690 | 690 | 1,200 | 690 |
| 2009-09-18 | 692 | 692 | 681 | 685 | 2,600 | 685 |
| 2009-09-17 | 691 | 692 | 691 | 692 | 400 | 692 |
| 2009-09-16 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-09-15 | 710 | 710 | 690 | 690 | 2,700 | 690 |
| 2009-09-14 | 715 | 715 | 710 | 710 | 200 | 710 |
| 2009-09-11 | 718 | 718 | 718 | 718 | 300 | 718 |
| 2009-09-10 | 710 | 710 | 700 | 710 | 38,300 | 710 |
| 2009-09-09 | 710 | 710 | 700 | 710 | 18,300 | 710 |
| 2009-09-08 | 700 | 712 | 700 | 710 | 12,100 | 710 |
| 2009-09-07 | 681 | 701 | 680 | 701 | 5,200 | 701 |
| 2009-09-04 | 710 | 710 | 697 | 710 | 4,200 | 710 |
| 2009-09-03 | 702 | 713 | 702 | 713 | 2,500 | 713 |
| 2009-09-02 | 715 | 715 | 701 | 702 | 4,000 | 702 |
| 2009-09-01 | 723 | 740 | 723 | 730 | 41,900 | 730 |
| 2009-08-31 | 725 | 726 | 723 | 723 | 20,900 | 723 |
| 2009-08-28 | 711 | 728 | 705 | 720 | 12,800 | 720 |
| 2009-08-27 | 705 | 725 | 695 | 710 | 8,100 | 710 |
| 2009-08-26 | 705 | 710 | 705 | 710 | 2,900 | 710 |
| 2009-08-25 | 700 | 710 | 694 | 701 | 9,800 | 701 |
| 2009-08-24 | 693 | 695 | 690 | 695 | 26,900 | 695 |
| 2009-08-21 | 681 | 686 | 681 | 685 | 34,700 | 685 |
| 2009-08-20 | 675 | 680 | 675 | 680 | 45,900 | 680 |
| 2009-08-19 | 675 | 675 | 675 | 675 | 30,600 | 675 |
| 2009-08-18 | 675 | 675 | 670 | 675 | 26,200 | 675 |
| 2009-08-17 | 682 | 685 | 675 | 675 | 5,500 | 675 |
| 2009-08-14 | 670 | 678 | 670 | 672 | 10,700 | 672 |
| 2009-08-13 | 666 | 678 | 666 | 670 | 300 | 670 |
| 2009-08-12 | 669 | 669 | 666 | 666 | 400 | 666 |
| 2009-08-11 | 666 | 666 | 666 | 666 | 200 | 666 |
| 2009-08-07 | 669 | 670 | 664 | 665 | 5,300 | 665 |
| 2009-08-05 | 655 | 664 | 650 | 664 | 5,800 | 664 |
| 2009-08-04 | 659 | 659 | 659 | 659 | 2,200 | 659 |
| 2009-08-03 | 670 | 672 | 659 | 659 | 6,200 | 659 |
| 2009-07-31 | 669 | 672 | 669 | 669 | 11,100 | 669 |
| 2009-07-30 | 671 | 677 | 666 | 666 | 5,300 | 666 |
| 2009-07-29 | 678 | 683 | 670 | 671 | 3,700 | 671 |
| 2009-07-28 | 671 | 685 | 670 | 678 | 1,000 | 678 |
| 2009-07-27 | 659 | 672 | 659 | 670 | 14,000 | 670 |
| 2009-07-24 | 657 | 670 | 657 | 669 | 4,600 | 669 |
| 2009-07-23 | 679 | 680 | 670 | 677 | 6,800 | 677 |
| 2009-07-22 | 667 | 672 | 659 | 670 | 41,300 | 670 |
| 2009-07-21 | 660 | 680 | 660 | 667 | 3,400 | 667 |
| 2009-07-17 | 659 | 661 | 650 | 660 | 19,300 | 660 |
| 2009-07-16 | 656 | 656 | 650 | 653 | 600 | 653 |
| 2009-07-15 | 650 | 651 | 636 | 636 | 6,500 | 636 |
| 2009-07-14 | 632 | 660 | 632 | 650 | 1,000 | 650 |
| 2009-07-13 | 641 | 641 | 638 | 638 | 200 | 638 |
| 2009-07-10 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2009-07-09 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-07-08 | 645 | 653 | 645 | 651 | 1,500 | 651 |
| 2009-07-07 | 651 | 663 | 650 | 660 | 18,500 | 660 |
| 2009-07-06 | 665 | 668 | 661 | 661 | 500 | 661 |
| 2009-07-03 | 683 | 683 | 653 | 665 | 11,900 | 665 |
| 2009-07-02 | 652 | 663 | 652 | 663 | 27,100 | 663 |
| 2009-07-01 | 645 | 660 | 645 | 652 | 7,200 | 652 |
| 2009-06-30 | 641 | 646 | 641 | 645 | 9,200 | 645 |
| 2009-06-29 | 644 | 646 | 641 | 641 | 8,100 | 641 |
| 2009-06-26 | 645 | 650 | 645 | 645 | 7,400 | 645 |
| 2009-06-25 | 639 | 649 | 639 | 646 | 11,200 | 646 |
| 2009-06-24 | 640 | 640 | 639 | 640 | 6,200 | 640 |
| 2009-06-23 | 639 | 639 | 639 | 639 | 300 | 639 |
| 2009-06-22 | 634 | 650 | 634 | 636 | 6,000 | 636 |
| 2009-06-19 | 644 | 644 | 644 | 644 | 500 | 644 |
| 2009-06-18 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2009-06-17 | 635 | 637 | 635 | 637 | 600 | 637 |
| 2009-06-16 | 650 | 650 | 645 | 645 | 9,800 | 645 |
| 2009-06-15 | 653 | 653 | 650 | 650 | 8,400 | 650 |
| 2009-06-12 | 646 | 652 | 646 | 650 | 600 | 650 |
| 2009-06-11 | 660 | 660 | 650 | 650 | 6,500 | 650 |
| 2009-06-10 | 644 | 660 | 644 | 660 | 6,800 | 660 |
| 2009-06-09 | 649 | 650 | 646 | 647 | 11,100 | 647 |
| 2009-06-08 | 651 | 653 | 650 | 650 | 10,900 | 650 |
| 2009-06-05 | 650 | 653 | 650 | 650 | 8,200 | 650 |
| 2009-06-04 | 653 | 660 | 651 | 652 | 7,500 | 652 |
| 2009-06-03 | 660 | 660 | 650 | 650 | 13,200 | 650 |
| 2009-06-02 | 652 | 655 | 652 | 652 | 9,600 | 652 |
| 2009-06-01 | 655 | 655 | 650 | 652 | 500 | 652 |
| 2009-05-29 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2009-05-28 | 655 | 655 | 650 | 650 | 1,200 | 650 |
| 2009-05-27 | 652 | 652 | 650 | 650 | 1,400 | 650 |
| 2009-05-26 | 650 | 650 | 650 | 650 | 2,700 | 650 |
| 2009-05-25 | 658 | 659 | 651 | 659 | 2,700 | 659 |
| 2009-05-22 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2009-05-21 | 663 | 664 | 654 | 654 | 3,300 | 654 |
| 2009-05-20 | 664 | 664 | 664 | 664 | 300 | 664 |
| 2009-05-19 | 669 | 669 | 655 | 662 | 7,300 | 662 |
| 2009-05-18 | 652 | 652 | 652 | 652 | 200 | 652 |
| 2009-05-15 | 651 | 655 | 650 | 651 | 8,900 | 651 |
| 2009-05-14 | 651 | 651 | 650 | 650 | 1,800 | 650 |
| 2009-05-13 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2009-05-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-05-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-05-08 | 650 | 651 | 650 | 650 | 15,100 | 650 |
| 2009-05-07 | 651 | 651 | 650 | 650 | 9,100 | 650 |
| 2009-05-01 | 652 | 653 | 650 | 650 | 27,200 | 650 |
| 2009-04-30 | 650 | 651 | 650 | 650 | 5,900 | 650 |
| 2009-04-28 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2009-04-27 | 647 | 650 | 647 | 650 | 6,900 | 650 |
| 2009-04-24 | 647 | 650 | 638 | 647 | 8,700 | 647 |
| 2009-04-23 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2009-04-22 | 650 | 650 | 645 | 650 | 14,500 | 650 |
| 2009-04-21 | 650 | 651 | 645 | 645 | 2,700 | 645 |
| 2009-04-20 | 650 | 655 | 650 | 650 | 10,100 | 650 |
| 2009-04-17 | 630 | 650 | 630 | 650 | 400 | 650 |
| 2009-04-15 | 668 | 668 | 650 | 650 | 7,100 | 650 |
| 2009-04-14 | 669 | 669 | 668 | 668 | 500 | 668 |
| 2009-04-13 | 669 | 670 | 668 | 668 | 1,100 | 668 |
| 2009-04-10 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-04-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2009-04-08 | 667 | 667 | 665 | 665 | 700 | 665 |
| 2009-04-07 | 651 | 658 | 651 | 658 | 1,200 | 658 |
| 2009-04-06 | 667 | 667 | 650 | 660 | 3,400 | 660 |
| 2009-04-03 | 656 | 658 | 640 | 650 | 2,000 | 650 |
| 2009-04-02 | 660 | 667 | 655 | 656 | 2,500 | 656 |
| 2009-04-01 | 670 | 670 | 650 | 660 | 7,900 | 660 |
| 2009-03-31 | 660 | 670 | 660 | 670 | 1,000 | 670 |
| 2009-03-30 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2009-03-27 | 655 | 670 | 655 | 670 | 4,100 | 670 |
| 2009-03-26 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-03-25 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-03-24 | 659 | 670 | 659 | 670 | 10,500 | 670 |
| 2009-03-23 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2009-03-19 | 653 | 655 | 653 | 655 | 900 | 655 |
| 2009-03-18 | 650 | 650 | 650 | 650 | 2,700 | 650 |
| 2009-03-17 | 670 | 670 | 650 | 650 | 10,500 | 650 |
| 2009-03-16 | 670 | 670 | 665 | 670 | 16,900 | 670 |
| 2009-03-13 | 669 | 670 | 669 | 670 | 12,500 | 670 |
| 2009-03-11 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2009-03-10 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2009-03-09 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2009-03-06 | 670 | 670 | 661 | 661 | 15,600 | 661 |
| 2009-03-05 | 670 | 670 | 670 | 670 | 12,500 | 670 |
| 2009-03-04 | 670 | 670 | 665 | 670 | 13,000 | 670 |
| 2009-03-03 | 670 | 670 | 670 | 670 | 12,400 | 670 |
| 2009-03-02 | 690 | 690 | 670 | 675 | 21,700 | 675 |
| 2009-02-27 | 669 | 690 | 669 | 690 | 12,900 | 690 |
| 2009-02-26 | 675 | 675 | 665 | 666 | 10,500 | 666 |
| 2009-02-25 | 669 | 679 | 669 | 675 | 14,700 | 675 |
| 2009-02-24 | 648 | 649 | 632 | 648 | 7,000 | 648 |
| 2009-02-23 | 650 | 650 | 630 | 648 | 16,200 | 648 |
| 2009-02-20 | 650 | 650 | 650 | 650 | 1,700 | 650 |
| 2009-02-19 | 661 | 662 | 650 | 650 | 10,500 | 650 |
| 2009-02-18 | 665 | 665 | 660 | 661 | 10,800 | 661 |
| 2009-02-17 | 670 | 670 | 657 | 665 | 12,900 | 665 |
| 2009-02-16 | 669 | 670 | 669 | 669 | 14,500 | 669 |
| 2009-02-13 | 669 | 669 | 660 | 669 | 12,400 | 669 |
| 2009-02-12 | 669 | 669 | 669 | 669 | 12,400 | 669 |
| 2009-02-10 | 669 | 669 | 669 | 669 | 6,900 | 669 |
| 2009-02-09 | 669 | 669 | 669 | 669 | 3,600 | 669 |
| 2009-02-06 | 670 | 670 | 660 | 669 | 14,200 | 669 |
| 2009-02-05 | 670 | 670 | 670 | 670 | 14,400 | 670 |
| 2009-02-04 | 670 | 671 | 669 | 670 | 17,800 | 670 |
| 2009-02-03 | 670 | 671 | 660 | 670 | 19,100 | 670 |
| 2009-02-02 | 665 | 670 | 660 | 670 | 24,200 | 670 |
| 2009-01-30 | 671 | 671 | 665 | 665 | 200 | 665 |
| 2009-01-29 | 678 | 678 | 674 | 674 | 500 | 674 |
| 2009-01-28 | 675 | 675 | 675 | 675 | 14,700 | 675 |
| 2009-01-27 | 680 | 680 | 671 | 675 | 14,900 | 675 |
| 2009-01-26 | 680 | 680 | 665 | 675 | 10,600 | 675 |
| 2009-01-23 | 660 | 671 | 660 | 670 | 15,500 | 670 |
| 2009-01-22 | 670 | 670 | 660 | 660 | 4,600 | 660 |
| 2009-01-21 | 673 | 673 | 653 | 670 | 2,600 | 670 |
| 2009-01-20 | 685 | 688 | 638 | 678 | 2,900 | 678 |
| 2009-01-19 | 685 | 690 | 685 | 690 | 13,000 | 690 |
| 2009-01-16 | 685 | 691 | 674 | 685 | 21,100 | 685 |
| 2009-01-15 | 685 | 685 | 675 | 676 | 10,500 | 676 |
| 2009-01-14 | 689 | 689 | 680 | 685 | 15,800 | 685 |
| 2009-01-13 | 689 | 691 | 687 | 688 | 20,000 | 688 |
| 2009-01-09 | 685 | 690 | 682 | 690 | 16,800 | 690 |
| 2009-01-08 | 683 | 685 | 680 | 685 | 14,100 | 685 |
| 2009-01-07 | 685 | 690 | 677 | 683 | 26,000 | 683 |
| 2009-01-06 | 685 | 709 | 675 | 683 | 61,700 | 683 |
| 2009-01-05 | 672 | 690 | 670 | 685 | 8,200 | 685 |
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
