6271 (株)ニッセイ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 980 | 981 | 979 | 980 | 8,600 | 980 |
2012-12-27 | 979 | 982 | 979 | 981 | 29,700 | 981 |
2012-12-26 | 981 | 982 | 980 | 980 | 29,200 | 980 |
2012-12-25 | 980 | 981 | 980 | 981 | 16,600 | 981 |
2012-12-21 | 980 | 981 | 975 | 978 | 30,900 | 978 |
2012-12-20 | 980 | 981 | 979 | 981 | 12,700 | 981 |
2012-12-19 | 980 | 983 | 977 | 980 | 17,600 | 980 |
2012-12-18 | 984 | 985 | 981 | 981 | 27,700 | 981 |
2012-12-17 | 982 | 985 | 982 | 984 | 12,800 | 984 |
2012-12-14 | 980 | 985 | 978 | 981 | 27,700 | 981 |
2012-12-13 | 980 | 981 | 975 | 980 | 59,500 | 980 |
2012-12-12 | 975 | 980 | 974 | 980 | 20,100 | 980 |
2012-12-11 | 978 | 980 | 975 | 975 | 21,400 | 975 |
2012-12-10 | 985 | 986 | 975 | 978 | 47,100 | 978 |
2012-12-07 | 1,000 | 1,000 | 964 | 981 | 159,800 | 981 |
2012-12-06 | 1,015 | 1,015 | 1,004 | 1,015 | 752,000 | 1,015 |
2012-12-05 | 865 | 865 | 865 | 865 | 4,000 | 865 |
2012-12-03 | 720 | 720 | 715 | 715 | 5,200 | 715 |
2012-11-30 | 722 | 722 | 711 | 720 | 1,800 | 720 |
2012-11-29 | 715 | 715 | 710 | 710 | 600 | 710 |
2012-11-28 | 710 | 710 | 708 | 708 | 200 | 708 |
2012-11-27 | 702 | 715 | 701 | 715 | 1,800 | 715 |
2012-11-26 | 700 | 700 | 700 | 700 | 1,600 | 700 |
2012-11-22 | 695 | 695 | 695 | 695 | 500 | 695 |
2012-11-21 | 691 | 694 | 681 | 690 | 3,900 | 690 |
2012-11-20 | 705 | 705 | 675 | 690 | 13,500 | 690 |
2012-11-19 | 688 | 705 | 688 | 705 | 900 | 705 |
2012-11-15 | 685 | 685 | 677 | 677 | 2,500 | 677 |
2012-11-14 | 670 | 685 | 670 | 685 | 2,400 | 685 |
2012-11-13 | 675 | 678 | 667 | 678 | 1,100 | 678 |
2012-11-12 | 685 | 685 | 685 | 685 | 400 | 685 |
2012-11-09 | 685 | 685 | 685 | 685 | 300 | 685 |
2012-11-06 | 692 | 692 | 689 | 689 | 1,400 | 689 |
2012-11-02 | 694 | 694 | 692 | 692 | 400 | 692 |
2012-11-01 | 703 | 704 | 703 | 704 | 5,100 | 704 |
2012-10-31 | 696 | 707 | 696 | 707 | 1,200 | 707 |
2012-10-30 | 695 | 695 | 692 | 692 | 400 | 692 |
2012-10-29 | 694 | 705 | 691 | 700 | 1,400 | 700 |
2012-10-25 | 699 | 700 | 699 | 700 | 7,400 | 700 |
2012-10-24 | 691 | 704 | 691 | 704 | 4,200 | 704 |
2012-10-23 | 704 | 704 | 695 | 695 | 300 | 695 |
2012-10-22 | 697 | 704 | 697 | 704 | 6,900 | 704 |
2012-10-19 | 697 | 697 | 697 | 697 | 800 | 697 |
2012-10-18 | 698 | 698 | 695 | 697 | 500 | 697 |
2012-10-17 | 698 | 698 | 698 | 698 | 100 | 698 |
2012-10-15 | 688 | 688 | 688 | 688 | 2,400 | 688 |
2012-10-12 | 685 | 688 | 685 | 688 | 400 | 688 |
2012-10-11 | 695 | 695 | 685 | 687 | 12,400 | 687 |
2012-10-10 | 695 | 695 | 695 | 695 | 100 | 695 |
2012-10-09 | 702 | 702 | 702 | 702 | 600 | 702 |
2012-10-05 | 700 | 703 | 700 | 703 | 200 | 703 |
2012-10-04 | 701 | 705 | 701 | 705 | 300 | 705 |
2012-10-03 | 696 | 710 | 696 | 710 | 3,800 | 710 |
2012-10-01 | 722 | 722 | 710 | 711 | 5,300 | 711 |
2012-09-28 | 724 | 725 | 724 | 725 | 300 | 725 |
2012-09-26 | 692 | 692 | 692 | 692 | 1,000 | 692 |
2012-09-21 | 701 | 711 | 701 | 710 | 3,500 | 710 |
2012-09-20 | 716 | 716 | 715 | 715 | 400 | 715 |
2012-09-19 | 720 | 720 | 720 | 720 | 100 | 720 |
2012-09-18 | 720 | 724 | 720 | 720 | 3,500 | 720 |
2012-09-14 | 719 | 725 | 719 | 724 | 2,100 | 724 |
2012-09-13 | 719 | 720 | 719 | 720 | 1,000 | 720 |
2012-09-12 | 714 | 714 | 714 | 714 | 200 | 714 |
2012-09-11 | 700 | 716 | 700 | 716 | 700 | 716 |
2012-09-06 | 720 | 720 | 716 | 716 | 4,600 | 716 |
2012-09-05 | 720 | 720 | 720 | 720 | 600 | 720 |
2012-09-03 | 720 | 720 | 720 | 720 | 5,200 | 720 |
2012-08-31 | 720 | 720 | 715 | 720 | 1,300 | 720 |
2012-08-30 | 721 | 721 | 720 | 720 | 2,600 | 720 |
2012-08-29 | 725 | 725 | 725 | 725 | 1,200 | 725 |
2012-08-28 | 725 | 725 | 719 | 719 | 900 | 719 |
2012-08-27 | 733 | 737 | 725 | 725 | 6,500 | 725 |
2012-08-24 | 733 | 733 | 733 | 733 | 200 | 733 |
2012-08-23 | 732 | 733 | 732 | 733 | 200 | 733 |
2012-08-22 | 748 | 748 | 730 | 730 | 500 | 730 |
2012-08-21 | 740 | 740 | 733 | 733 | 4,000 | 733 |
2012-08-20 | 738 | 738 | 738 | 738 | 100 | 738 |
2012-08-17 | 726 | 727 | 726 | 727 | 700 | 727 |
2012-08-16 | 723 | 735 | 723 | 735 | 700 | 735 |
2012-08-15 | 745 | 745 | 730 | 730 | 2,300 | 730 |
2012-08-14 | 724 | 745 | 724 | 745 | 900 | 745 |
2012-08-13 | 718 | 724 | 718 | 718 | 2,800 | 718 |
2012-08-10 | 718 | 720 | 718 | 718 | 2,200 | 718 |
2012-08-09 | 718 | 718 | 718 | 718 | 300 | 718 |
2012-08-08 | 720 | 720 | 716 | 716 | 1,100 | 716 |
2012-08-07 | 713 | 716 | 713 | 716 | 500 | 716 |
2012-08-03 | 719 | 719 | 712 | 712 | 300 | 712 |
2012-08-02 | 725 | 725 | 718 | 725 | 600 | 725 |
2012-08-01 | 730 | 740 | 730 | 740 | 5,000 | 740 |
2012-07-31 | 725 | 745 | 725 | 745 | 2,600 | 745 |
2012-07-30 | 725 | 740 | 725 | 725 | 5,900 | 725 |
2012-07-27 | 718 | 718 | 715 | 715 | 400 | 715 |
2012-07-26 | 718 | 719 | 718 | 718 | 800 | 718 |
2012-07-25 | 719 | 720 | 719 | 720 | 600 | 720 |
2012-07-24 | 720 | 735 | 720 | 734 | 4,100 | 734 |
2012-07-23 | 768 | 768 | 750 | 750 | 1,600 | 750 |
2012-07-20 | 772 | 772 | 769 | 770 | 11,700 | 770 |
2012-07-19 | 780 | 780 | 772 | 772 | 500 | 772 |
2012-07-18 | 772 | 772 | 772 | 772 | 200 | 772 |
2012-07-17 | 772 | 772 | 772 | 772 | 1,900 | 772 |
2012-07-12 | 773 | 773 | 772 | 772 | 200 | 772 |
2012-07-11 | 773 | 773 | 772 | 773 | 400 | 773 |
2012-07-10 | 771 | 771 | 771 | 771 | 1,000 | 771 |
2012-07-09 | 772 | 772 | 772 | 772 | 1,000 | 772 |
2012-07-05 | 771 | 772 | 771 | 772 | 800 | 772 |
2012-07-04 | 765 | 784 | 765 | 775 | 1,800 | 775 |
2012-07-03 | 789 | 790 | 759 | 765 | 6,500 | 765 |
2012-07-02 | 789 | 789 | 789 | 789 | 12,000 | 789 |
2012-06-29 | 769 | 789 | 769 | 789 | 2,600 | 789 |
2012-06-28 | 742 | 777 | 742 | 777 | 2,000 | 777 |
2012-06-27 | 744 | 752 | 738 | 738 | 3,000 | 738 |
2012-06-26 | 736 | 736 | 736 | 736 | 200 | 736 |
2012-06-25 | 727 | 740 | 727 | 740 | 900 | 740 |
2012-06-22 | 743 | 743 | 733 | 733 | 1,100 | 733 |
2012-06-21 | 721 | 743 | 721 | 743 | 1,600 | 743 |
2012-06-20 | 720 | 720 | 720 | 720 | 200 | 720 |
2012-06-19 | 709 | 728 | 709 | 728 | 1,400 | 728 |
2012-06-18 | 735 | 735 | 723 | 724 | 800 | 724 |
2012-06-15 | 733 | 735 | 723 | 735 | 11,300 | 735 |
2012-06-14 | 709 | 735 | 709 | 735 | 4,700 | 735 |
2012-06-13 | 718 | 718 | 713 | 713 | 2,500 | 713 |
2012-06-12 | 690 | 705 | 690 | 705 | 800 | 705 |
2012-06-11 | 685 | 690 | 685 | 690 | 1,000 | 690 |
2012-06-08 | 690 | 692 | 684 | 684 | 4,300 | 684 |
2012-06-07 | 691 | 700 | 681 | 691 | 3,000 | 691 |
2012-06-06 | 685 | 685 | 685 | 685 | 500 | 685 |
2012-06-05 | 694 | 694 | 694 | 694 | 400 | 694 |
2012-06-04 | 697 | 697 | 685 | 691 | 900 | 691 |
2012-06-01 | 726 | 726 | 687 | 702 | 9,600 | 702 |
2012-05-31 | 694 | 734 | 694 | 734 | 2,200 | 734 |
2012-05-30 | 692 | 709 | 692 | 709 | 700 | 709 |
2012-05-29 | 686 | 699 | 686 | 690 | 1,400 | 690 |
2012-05-28 | 685 | 685 | 685 | 685 | 300 | 685 |
2012-05-25 | 685 | 685 | 685 | 685 | 200 | 685 |
2012-05-24 | 677 | 697 | 677 | 677 | 3,100 | 677 |
2012-05-23 | 687 | 688 | 685 | 685 | 600 | 685 |
2012-05-22 | 695 | 695 | 695 | 695 | 400 | 695 |
2012-05-21 | 685 | 700 | 685 | 699 | 3,000 | 699 |
2012-05-18 | 697 | 702 | 697 | 700 | 2,000 | 700 |
2012-05-17 | 691 | 700 | 687 | 697 | 12,700 | 697 |
2012-05-16 | 695 | 695 | 693 | 693 | 600 | 693 |
2012-05-15 | 710 | 710 | 700 | 700 | 7,300 | 700 |
2012-05-14 | 700 | 710 | 696 | 710 | 4,000 | 710 |
2012-05-11 | 707 | 707 | 705 | 705 | 1,700 | 705 |
2012-05-10 | 705 | 706 | 705 | 706 | 600 | 706 |
2012-05-07 | 702 | 706 | 700 | 706 | 3,100 | 706 |
2012-05-02 | 706 | 709 | 706 | 708 | 4,500 | 708 |
2012-05-01 | 718 | 718 | 703 | 706 | 5,300 | 706 |
2012-04-27 | 721 | 726 | 712 | 720 | 11,800 | 720 |
2012-04-26 | 722 | 722 | 720 | 721 | 2,400 | 721 |
2012-04-25 | 728 | 735 | 702 | 710 | 13,100 | 710 |
2012-04-24 | 710 | 729 | 702 | 729 | 5,900 | 729 |
2012-04-23 | 702 | 702 | 702 | 702 | 500 | 702 |
2012-04-20 | 700 | 700 | 700 | 700 | 500 | 700 |
2012-04-18 | 695 | 700 | 695 | 700 | 3,700 | 700 |
2012-04-17 | 699 | 699 | 695 | 695 | 700 | 695 |
2012-04-16 | 700 | 700 | 691 | 691 | 3,900 | 691 |
2012-04-13 | 700 | 700 | 700 | 700 | 300 | 700 |
2012-04-12 | 701 | 701 | 700 | 700 | 3,200 | 700 |
2012-04-11 | 720 | 720 | 685 | 710 | 3,000 | 710 |
2012-04-10 | 720 | 720 | 720 | 720 | 700 | 720 |
2012-04-09 | 720 | 720 | 720 | 720 | 200 | 720 |
2012-04-06 | 720 | 720 | 720 | 720 | 500 | 720 |
2012-04-05 | 720 | 720 | 720 | 720 | 800 | 720 |
2012-04-04 | 723 | 730 | 720 | 720 | 3,000 | 720 |
2012-04-03 | 735 | 735 | 730 | 730 | 1,100 | 730 |
2012-04-02 | 746 | 750 | 731 | 740 | 7,300 | 740 |
2012-03-30 | 725 | 746 | 723 | 746 | 2,000 | 746 |
2012-03-29 | 720 | 720 | 710 | 720 | 900 | 720 |
2012-03-28 | 709 | 724 | 709 | 724 | 500 | 724 |
2012-03-27 | 720 | 721 | 720 | 720 | 6,800 | 720 |
2012-03-26 | 715 | 720 | 707 | 720 | 600 | 720 |
2012-03-23 | 710 | 720 | 710 | 720 | 1,500 | 720 |
2012-03-22 | 719 | 719 | 710 | 710 | 1,500 | 710 |
2012-03-21 | 713 | 713 | 708 | 712 | 1,100 | 712 |
2012-03-19 | 723 | 723 | 712 | 713 | 2,200 | 713 |
2012-03-16 | 705 | 713 | 705 | 713 | 1,100 | 713 |
2012-03-15 | 700 | 700 | 700 | 700 | 3,600 | 700 |
2012-03-14 | 692 | 701 | 692 | 700 | 7,800 | 700 |
2012-03-13 | 683 | 690 | 683 | 683 | 6,000 | 683 |
2012-03-12 | 684 | 689 | 683 | 683 | 2,600 | 683 |
2012-03-09 | 685 | 685 | 680 | 680 | 1,600 | 680 |
2012-03-08 | 680 | 685 | 680 | 685 | 400 | 685 |
2012-03-07 | 684 | 684 | 672 | 673 | 2,800 | 673 |
2012-03-06 | 680 | 680 | 680 | 680 | 500 | 680 |
2012-03-05 | 673 | 680 | 673 | 676 | 800 | 676 |
2012-03-02 | 679 | 679 | 670 | 671 | 1,400 | 671 |
2012-03-01 | 689 | 690 | 679 | 679 | 6,300 | 679 |
2012-02-29 | 677 | 689 | 677 | 689 | 4,900 | 689 |
2012-02-28 | 682 | 682 | 672 | 678 | 2,700 | 678 |
2012-02-27 | 677 | 684 | 677 | 681 | 1,600 | 681 |
2012-02-24 | 672 | 677 | 663 | 675 | 6,500 | 675 |
2012-02-23 | 655 | 673 | 655 | 671 | 7,500 | 671 |
2012-02-22 | 662 | 665 | 662 | 665 | 2,200 | 665 |
2012-02-21 | 665 | 666 | 662 | 662 | 7,700 | 662 |
2012-02-20 | 666 | 675 | 666 | 675 | 1,300 | 675 |
2012-02-17 | 664 | 665 | 664 | 665 | 3,600 | 665 |
2012-02-16 | 652 | 656 | 650 | 656 | 3,600 | 656 |
2012-02-15 | 649 | 650 | 649 | 650 | 500 | 650 |
2012-02-14 | 652 | 652 | 648 | 649 | 1,100 | 649 |
2012-02-13 | 652 | 657 | 652 | 657 | 700 | 657 |
2012-02-10 | 654 | 657 | 651 | 651 | 2,300 | 651 |
2012-02-09 | 660 | 660 | 654 | 660 | 3,300 | 660 |
2012-02-08 | 653 | 653 | 652 | 652 | 400 | 652 |
2012-02-07 | 656 | 656 | 651 | 651 | 600 | 651 |
2012-02-06 | 662 | 662 | 650 | 659 | 3,300 | 659 |
2012-02-03 | 662 | 662 | 661 | 661 | 900 | 661 |
2012-02-02 | 670 | 670 | 660 | 660 | 300 | 660 |
2012-02-01 | 670 | 670 | 665 | 665 | 5,600 | 665 |
2012-01-31 | 662 | 670 | 660 | 670 | 2,500 | 670 |
2012-01-30 | 664 | 664 | 660 | 663 | 1,200 | 663 |
2012-01-27 | 665 | 665 | 664 | 665 | 2,200 | 665 |
2012-01-26 | 655 | 655 | 655 | 655 | 1,200 | 655 |
2012-01-25 | 654 | 660 | 651 | 654 | 1,100 | 654 |
2012-01-24 | 655 | 655 | 650 | 654 | 1,600 | 654 |
2012-01-23 | 665 | 665 | 649 | 655 | 12,700 | 655 |
2012-01-20 | 671 | 675 | 670 | 670 | 2,200 | 670 |
2012-01-19 | 675 | 675 | 665 | 665 | 2,700 | 665 |
2012-01-18 | 670 | 670 | 670 | 670 | 800 | 670 |
2012-01-17 | 667 | 667 | 667 | 667 | 400 | 667 |
2012-01-16 | 677 | 677 | 672 | 677 | 3,000 | 677 |
2012-01-13 | 684 | 684 | 677 | 677 | 200 | 677 |
2012-01-12 | 684 | 685 | 683 | 684 | 600 | 684 |
2012-01-11 | 685 | 685 | 684 | 684 | 400 | 684 |
2012-01-10 | 679 | 680 | 679 | 680 | 400 | 680 |
2012-01-06 | 673 | 680 | 673 | 680 | 600 | 680 |
2012-01-05 | 680 | 683 | 680 | 683 | 400 | 683 |
2012-01-04 | 680 | 681 | 661 | 672 | 19,500 | 672 |
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