6271 (株)ニッセイ の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 637 | 647 | 637 | 647 | 3,300 | 647 |
2010-12-29 | 635 | 642 | 635 | 642 | 3,000 | 642 |
2010-12-28 | 635 | 639 | 635 | 639 | 8,400 | 639 |
2010-12-27 | 629 | 636 | 606 | 615 | 11,900 | 615 |
2010-12-24 | 640 | 640 | 622 | 640 | 4,100 | 640 |
2010-12-22 | 639 | 641 | 635 | 641 | 4,900 | 641 |
2010-12-21 | 632 | 639 | 632 | 639 | 1,400 | 639 |
2010-12-20 | 642 | 642 | 632 | 632 | 3,000 | 632 |
2010-12-17 | 635 | 639 | 630 | 632 | 4,000 | 632 |
2010-12-16 | 646 | 646 | 629 | 640 | 8,200 | 640 |
2010-12-15 | 633 | 646 | 633 | 646 | 5,600 | 646 |
2010-12-14 | 633 | 639 | 627 | 629 | 4,400 | 629 |
2010-12-13 | 624 | 645 | 620 | 642 | 8,500 | 642 |
2010-12-10 | 610 | 619 | 606 | 619 | 3,500 | 619 |
2010-12-09 | 609 | 610 | 607 | 610 | 7,100 | 610 |
2010-12-08 | 601 | 610 | 601 | 609 | 6,000 | 609 |
2010-12-07 | 598 | 605 | 595 | 604 | 24,700 | 604 |
2010-12-06 | 596 | 600 | 596 | 599 | 12,900 | 599 |
2010-12-03 | 600 | 600 | 600 | 600 | 2,300 | 600 |
2010-12-02 | 597 | 602 | 597 | 601 | 12,100 | 601 |
2010-12-01 | 595 | 596 | 595 | 596 | 10,000 | 596 |
2010-11-30 | 590 | 599 | 590 | 595 | 11,700 | 595 |
2010-11-29 | 591 | 595 | 591 | 595 | 9,100 | 595 |
2010-11-26 | 595 | 598 | 591 | 592 | 15,000 | 592 |
2010-11-25 | 595 | 600 | 595 | 600 | 9,700 | 600 |
2010-11-24 | 599 | 599 | 597 | 599 | 9,900 | 599 |
2010-11-22 | 598 | 640 | 598 | 605 | 15,000 | 605 |
2010-11-19 | 595 | 609 | 595 | 603 | 15,300 | 603 |
2010-11-18 | 595 | 595 | 593 | 595 | 4,700 | 595 |
2010-11-17 | 597 | 599 | 597 | 599 | 13,500 | 599 |
2010-11-16 | 599 | 600 | 595 | 600 | 3,600 | 600 |
2010-11-15 | 600 | 600 | 595 | 600 | 10,400 | 600 |
2010-11-12 | 597 | 597 | 597 | 597 | 1,400 | 597 |
2010-11-11 | 596 | 600 | 594 | 594 | 500 | 594 |
2010-11-10 | 598 | 600 | 598 | 599 | 3,000 | 599 |
2010-11-09 | 600 | 600 | 592 | 592 | 1,600 | 592 |
2010-11-08 | 579 | 600 | 573 | 585 | 7,000 | 585 |
2010-11-05 | 589 | 599 | 589 | 589 | 3,200 | 589 |
2010-11-04 | 589 | 589 | 589 | 589 | 100 | 589 |
2010-11-02 | 587 | 587 | 587 | 587 | 500 | 587 |
2010-11-01 | 599 | 599 | 571 | 587 | 9,100 | 587 |
2010-10-29 | 598 | 600 | 598 | 600 | 4,500 | 600 |
2010-10-28 | 599 | 600 | 598 | 600 | 3,100 | 600 |
2010-10-27 | 600 | 609 | 600 | 600 | 700 | 600 |
2010-10-26 | 599 | 599 | 597 | 597 | 1,200 | 597 |
2010-10-25 | 600 | 600 | 598 | 599 | 10,900 | 599 |
2010-10-22 | 600 | 600 | 599 | 599 | 1,700 | 599 |
2010-10-21 | 600 | 600 | 597 | 597 | 1,900 | 597 |
2010-10-20 | 601 | 601 | 600 | 600 | 1,600 | 600 |
2010-10-19 | 601 | 605 | 600 | 604 | 4,200 | 604 |
2010-10-18 | 605 | 605 | 600 | 604 | 3,000 | 604 |
2010-10-15 | 620 | 620 | 605 | 605 | 4,700 | 605 |
2010-10-14 | 620 | 621 | 620 | 620 | 9,000 | 620 |
2010-10-13 | 615 | 622 | 606 | 622 | 2,700 | 622 |
2010-10-12 | 612 | 618 | 612 | 617 | 1,900 | 617 |
2010-10-08 | 612 | 612 | 610 | 610 | 200 | 610 |
2010-10-07 | 610 | 615 | 605 | 607 | 2,800 | 607 |
2010-10-06 | 624 | 624 | 610 | 615 | 24,000 | 615 |
2010-10-05 | 621 | 621 | 615 | 618 | 10,200 | 618 |
2010-10-04 | 630 | 630 | 622 | 622 | 2,500 | 622 |
2010-10-01 | 633 | 633 | 620 | 630 | 11,900 | 630 |
2010-09-30 | 642 | 642 | 630 | 634 | 1,200 | 634 |
2010-09-29 | 639 | 640 | 639 | 640 | 200 | 640 |
2010-09-28 | 637 | 649 | 636 | 649 | 2,300 | 649 |
2010-09-27 | 635 | 686 | 635 | 652 | 7,100 | 652 |
2010-09-22 | 685 | 685 | 680 | 685 | 2,000 | 685 |
2010-09-21 | 690 | 692 | 685 | 685 | 2,600 | 685 |
2010-09-17 | 685 | 685 | 675 | 685 | 300 | 685 |
2010-09-16 | 678 | 688 | 675 | 675 | 2,100 | 675 |
2010-09-15 | 650 | 683 | 650 | 678 | 2,300 | 678 |
2010-09-14 | 645 | 650 | 645 | 650 | 900 | 650 |
2010-09-13 | 639 | 639 | 639 | 639 | 200 | 639 |
2010-09-09 | 629 | 629 | 629 | 629 | 100 | 629 |
2010-09-08 | 610 | 649 | 610 | 629 | 1,300 | 629 |
2010-09-07 | 609 | 609 | 609 | 609 | 100 | 609 |
2010-09-06 | 607 | 617 | 604 | 607 | 900 | 607 |
2010-09-03 | 607 | 617 | 607 | 607 | 3,900 | 607 |
2010-09-02 | 612 | 612 | 607 | 607 | 1,800 | 607 |
2010-09-01 | 617 | 617 | 610 | 610 | 7,200 | 610 |
2010-08-31 | 609 | 618 | 605 | 617 | 2,200 | 617 |
2010-08-30 | 620 | 620 | 602 | 619 | 3,400 | 619 |
2010-08-27 | 610 | 619 | 602 | 619 | 4,300 | 619 |
2010-08-26 | 625 | 625 | 615 | 619 | 1,400 | 619 |
2010-08-25 | 619 | 625 | 615 | 625 | 1,100 | 625 |
2010-08-24 | 626 | 630 | 620 | 625 | 3,200 | 625 |
2010-08-23 | 625 | 635 | 620 | 626 | 5,600 | 626 |
2010-08-20 | 634 | 634 | 625 | 626 | 2,600 | 626 |
2010-08-19 | 654 | 654 | 634 | 634 | 800 | 634 |
2010-08-18 | 637 | 637 | 636 | 636 | 2,700 | 636 |
2010-08-17 | 636 | 636 | 633 | 633 | 4,800 | 633 |
2010-08-16 | 636 | 636 | 636 | 636 | 100 | 636 |
2010-08-13 | 637 | 637 | 636 | 636 | 3,400 | 636 |
2010-08-12 | 638 | 638 | 638 | 638 | 1,200 | 638 |
2010-08-06 | 645 | 645 | 645 | 645 | 200 | 645 |
2010-08-04 | 645 | 645 | 645 | 645 | 4,900 | 645 |
2010-08-03 | 654 | 654 | 650 | 650 | 2,200 | 650 |
2010-08-02 | 646 | 647 | 645 | 645 | 10,300 | 645 |
2010-07-30 | 651 | 651 | 645 | 645 | 1,900 | 645 |
2010-07-29 | 651 | 653 | 650 | 650 | 21,400 | 650 |
2010-07-28 | 650 | 654 | 650 | 654 | 500 | 654 |
2010-07-27 | 651 | 662 | 646 | 648 | 5,100 | 648 |
2010-07-26 | 636 | 645 | 636 | 645 | 3,100 | 645 |
2010-07-23 | 635 | 635 | 630 | 630 | 1,200 | 630 |
2010-07-22 | 645 | 645 | 645 | 645 | 300 | 645 |
2010-07-21 | 645 | 645 | 645 | 645 | 400 | 645 |
2010-07-20 | 667 | 667 | 645 | 645 | 2,800 | 645 |
2010-07-16 | 647 | 647 | 647 | 647 | 1,500 | 647 |
2010-07-15 | 646 | 647 | 646 | 647 | 1,200 | 647 |
2010-07-14 | 645 | 646 | 645 | 646 | 300 | 646 |
2010-07-13 | 645 | 645 | 645 | 645 | 9,700 | 645 |
2010-07-12 | 645 | 645 | 645 | 645 | 300 | 645 |
2010-07-09 | 645 | 645 | 645 | 645 | 300 | 645 |
2010-07-06 | 650 | 650 | 642 | 642 | 200 | 642 |
2010-07-05 | 653 | 653 | 650 | 650 | 22,600 | 650 |
2010-07-02 | 661 | 661 | 651 | 651 | 13,400 | 651 |
2010-07-01 | 635 | 662 | 635 | 661 | 3,200 | 661 |
2010-06-29 | 645 | 645 | 635 | 635 | 200 | 635 |
2010-06-28 | 635 | 635 | 635 | 635 | 100 | 635 |
2010-06-25 | 628 | 628 | 622 | 625 | 1,100 | 625 |
2010-06-24 | 628 | 647 | 628 | 638 | 7,500 | 638 |
2010-06-23 | 668 | 668 | 668 | 668 | 700 | 668 |
2010-06-22 | 670 | 670 | 669 | 669 | 500 | 669 |
2010-06-21 | 669 | 669 | 669 | 669 | 100 | 669 |
2010-06-17 | 659 | 659 | 659 | 659 | 100 | 659 |
2010-06-16 | 650 | 654 | 650 | 650 | 300 | 650 |
2010-06-15 | 650 | 650 | 650 | 650 | 2,400 | 650 |
2010-06-14 | 650 | 650 | 650 | 650 | 500 | 650 |
2010-06-10 | 645 | 645 | 645 | 645 | 500 | 645 |
2010-06-09 | 652 | 652 | 645 | 645 | 9,500 | 645 |
2010-06-08 | 654 | 654 | 651 | 651 | 300 | 651 |
2010-06-07 | 655 | 655 | 655 | 655 | 200 | 655 |
2010-06-04 | 652 | 662 | 650 | 650 | 3,600 | 650 |
2010-06-03 | 653 | 655 | 652 | 652 | 1,000 | 652 |
2010-06-01 | 649 | 660 | 649 | 660 | 9,400 | 660 |
2010-05-28 | 644 | 659 | 644 | 659 | 200 | 659 |
2010-05-27 | 634 | 644 | 634 | 644 | 900 | 644 |
2010-05-26 | 690 | 690 | 641 | 644 | 2,500 | 644 |
2010-05-25 | 690 | 690 | 690 | 690 | 100 | 690 |
2010-05-24 | 690 | 690 | 690 | 690 | 200 | 690 |
2010-05-21 | 700 | 700 | 690 | 690 | 700 | 690 |
2010-05-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2010-05-19 | 722 | 722 | 707 | 707 | 9,300 | 707 |
2010-05-18 | 719 | 719 | 719 | 719 | 300 | 719 |
2010-05-17 | 720 | 720 | 719 | 719 | 2,300 | 719 |
2010-05-14 | 734 | 734 | 719 | 719 | 200 | 719 |
2010-05-13 | 725 | 735 | 725 | 725 | 1,700 | 725 |
2010-05-12 | 703 | 703 | 670 | 700 | 800 | 700 |
2010-05-11 | 725 | 725 | 710 | 710 | 3,800 | 710 |
2010-05-10 | 725 | 725 | 711 | 725 | 1,400 | 725 |
2010-05-07 | 730 | 730 | 700 | 710 | 2,400 | 710 |
2010-05-06 | 733 | 733 | 730 | 730 | 9,400 | 730 |
2010-04-30 | 730 | 733 | 730 | 733 | 1,500 | 733 |
2010-04-27 | 740 | 740 | 735 | 740 | 3,800 | 740 |
2010-04-26 | 740 | 740 | 710 | 739 | 7,800 | 739 |
2010-04-23 | 725 | 730 | 721 | 725 | 1,100 | 725 |
2010-04-22 | 710 | 720 | 710 | 720 | 5,300 | 720 |
2010-04-21 | 725 | 725 | 686 | 710 | 10,000 | 710 |
2010-04-20 | 727 | 727 | 725 | 725 | 1,900 | 725 |
2010-04-19 | 728 | 730 | 725 | 728 | 11,300 | 728 |
2010-04-16 | 726 | 730 | 726 | 728 | 32,100 | 728 |
2010-04-15 | 719 | 730 | 719 | 726 | 6,800 | 726 |
2010-04-14 | 715 | 717 | 712 | 717 | 5,700 | 717 |
2010-04-13 | 710 | 715 | 710 | 715 | 300 | 715 |
2010-04-12 | 709 | 720 | 708 | 708 | 2,600 | 708 |
2010-04-09 | 689 | 738 | 679 | 723 | 6,300 | 723 |
2010-04-08 | 686 | 687 | 675 | 686 | 14,600 | 686 |
2010-04-07 | 679 | 686 | 679 | 686 | 3,700 | 686 |
2010-04-06 | 665 | 679 | 661 | 679 | 31,100 | 679 |
2010-04-05 | 660 | 663 | 660 | 663 | 500 | 663 |
2010-04-02 | 675 | 675 | 650 | 651 | 3,200 | 651 |
2010-04-01 | 670 | 675 | 670 | 675 | 20,500 | 675 |
2010-03-31 | 655 | 670 | 655 | 670 | 3,900 | 670 |
2010-03-30 | 665 | 665 | 660 | 660 | 13,400 | 660 |
2010-03-29 | 666 | 669 | 661 | 665 | 9,800 | 665 |
2010-03-26 | 660 | 665 | 660 | 665 | 9,100 | 665 |
2010-03-25 | 655 | 655 | 655 | 655 | 16,600 | 655 |
2010-03-24 | 660 | 670 | 655 | 655 | 10,800 | 655 |
2010-03-23 | 655 | 655 | 655 | 655 | 100 | 655 |
2010-03-19 | 643 | 643 | 643 | 643 | 100 | 643 |
2010-03-18 | 638 | 640 | 638 | 640 | 13,900 | 640 |
2010-03-17 | 638 | 638 | 638 | 638 | 100 | 638 |
2010-03-16 | 630 | 630 | 630 | 630 | 500 | 630 |
2010-03-15 | 628 | 628 | 628 | 628 | 3,000 | 628 |
2010-03-12 | 628 | 628 | 628 | 628 | 100 | 628 |
2010-03-11 | 630 | 630 | 630 | 630 | 1,300 | 630 |
2010-03-10 | 640 | 640 | 630 | 630 | 5,700 | 630 |
2010-03-09 | 643 | 643 | 643 | 643 | 500 | 643 |
2010-03-08 | 650 | 650 | 642 | 642 | 800 | 642 |
2010-03-05 | 649 | 649 | 649 | 649 | 100 | 649 |
2010-03-04 | 648 | 648 | 648 | 648 | 200 | 648 |
2010-03-03 | 650 | 650 | 649 | 649 | 6,200 | 649 |
2010-03-02 | 639 | 645 | 639 | 645 | 400 | 645 |
2010-02-25 | 636 | 636 | 636 | 636 | 300 | 636 |
2010-02-24 | 636 | 645 | 635 | 645 | 6,500 | 645 |
2010-02-23 | 654 | 654 | 634 | 634 | 400 | 634 |
2010-02-22 | 645 | 645 | 640 | 645 | 1,000 | 645 |
2010-02-19 | 625 | 625 | 625 | 625 | 800 | 625 |
2010-02-18 | 625 | 625 | 625 | 625 | 900 | 625 |
2010-02-17 | 635 | 635 | 635 | 635 | 700 | 635 |
2010-02-16 | 650 | 650 | 645 | 645 | 3,200 | 645 |
2010-02-12 | 645 | 645 | 645 | 645 | 100 | 645 |
2010-02-10 | 645 | 645 | 645 | 645 | 100 | 645 |
2010-02-09 | 630 | 630 | 630 | 630 | 100 | 630 |
2010-02-08 | 620 | 640 | 620 | 640 | 300 | 640 |
2010-02-05 | 635 | 645 | 635 | 640 | 400 | 640 |
2010-02-04 | 655 | 655 | 655 | 655 | 3,500 | 655 |
2010-02-03 | 655 | 655 | 655 | 655 | 2,400 | 655 |
2010-02-02 | 655 | 655 | 650 | 650 | 300 | 650 |
2010-02-01 | 660 | 660 | 650 | 650 | 5,400 | 650 |
2010-01-29 | 646 | 650 | 646 | 650 | 700 | 650 |
2010-01-28 | 645 | 645 | 645 | 645 | 2,000 | 645 |
2010-01-27 | 665 | 665 | 655 | 655 | 500 | 655 |
2010-01-26 | 655 | 655 | 655 | 655 | 1,000 | 655 |
2010-01-25 | 657 | 665 | 657 | 665 | 600 | 665 |
2010-01-22 | 683 | 684 | 673 | 673 | 1,400 | 673 |
2010-01-21 | 645 | 655 | 645 | 655 | 1,500 | 655 |
2010-01-20 | 655 | 660 | 655 | 655 | 42,800 | 655 |
2010-01-19 | 655 | 655 | 655 | 655 | 100,000 | 655 |
2010-01-18 | 670 | 670 | 655 | 655 | 30,400 | 655 |
2010-01-15 | 655 | 657 | 654 | 655 | 30,100 | 655 |
2010-01-14 | 650 | 660 | 650 | 655 | 8,900 | 655 |
2010-01-13 | 650 | 654 | 650 | 650 | 31,600 | 650 |
2010-01-12 | 667 | 668 | 650 | 650 | 15,900 | 650 |
2010-01-08 | 670 | 670 | 650 | 654 | 3,800 | 654 |
2010-01-07 | 660 | 660 | 659 | 660 | 12,500 | 660 |
2010-01-06 | 680 | 680 | 665 | 665 | 11,900 | 665 |
2010-01-05 | 658 | 670 | 658 | 670 | 5,100 | 670 |
2010-01-04 | 641 | 641 | 641 | 641 | 100 | 641 |
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