6271 (株)ニッセイの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,014	1,050	1,010	1,049	5,800	1,049
2014-12-29	1,013	1,050	1,013	1,021	4,600	1,021
2014-12-26	1,001	1,002	1,001	1,002	300	1,002
2014-12-25	1,000	1,003	991	1,003	800	1,003
2014-12-24	1,005	1,006	1,000	1,000	3,100	1,000
2014-12-22	1,015	1,020	1,015	1,020	4,100	1,020
2014-12-19	993	1,015	993	1,015	3,300	1,015
2014-12-18	977	993	977	993	1,100	993
2014-12-17	992	992	991	992	700	992
2014-12-16	1,014	1,014	981	996	1,800	996
2014-12-15	1,008	1,015	1,000	1,014	6,300	1,014
2014-12-12	1,004	1,010	973	1,008	8,200	1,008
2014-12-11	996	1,004	981	1,004	900	1,004
2014-12-10	1,008	1,008	990	997	1,500	997
2014-12-09	1,000	1,010	995	998	2,800	998
2014-12-08	1,005	1,005	1,005	1,005	1,100	1,005
2014-12-05	996	1,008	990	998	6,200	998
2014-12-04	990	1,010	990	1,001	9,600	1,001
2014-12-03	986	990	986	986	6,900	986
2014-12-02	991	991	977	984	7,500	984
2014-12-01	994	999	979	979	7,700	979
2014-11-28	977	996	977	994	3,200	994
2014-11-27	972	972	971	971	700	971
2014-11-26	970	982	970	972	14,700	972
2014-11-25	970	970	955	970	1,400	970
2014-11-21	970	970	965	970	3,300	970
2014-11-20	979	979	965	965	4,400	965
2014-11-19	970	980	965	979	2,000	979
2014-11-18	956	967	956	967	2,100	967
2014-11-17	967	967	967	967	2,800	967
2014-11-14	970	970	960	967	1,800	967
2014-11-13	976	976	970	970	600	970
2014-11-12	983	983	978	979	900	979
2014-11-11	979	982	974	982	1,700	982
2014-11-10	962	971	960	971	800	971
2014-11-07	996	997	959	959	2,200	959
2014-11-06	996	998	990	997	6,400	997
2014-11-05	976	976	976	976	600	976
2014-11-04	973	1,000	971	973	6,500	973
2014-10-31	952	980	950	971	6,600	971
2014-10-30	950	951	950	950	600	950
2014-10-29	949	950	939	949	800	949
2014-10-27	933	935	933	935	700	935
2014-10-24	948	948	933	933	1,100	933
2014-10-23	955	955	948	948	200	948
2014-10-22	950	950	940	940	1,200	940
2014-10-21	950	950	950	950	1,900	950
2014-10-20	947	950	947	950	3,800	950
2014-10-17	956	956	947	947	1,000	947
2014-10-16	947	947	947	947	100	947
2014-10-15	941	949	940	947	2,200	947
2014-10-14	940	943	930	940	2,800	940
2014-10-10	941	953	941	943	400	943
2014-10-09	980	980	937	941	11,300	941
2014-10-08	980	980	965	980	2,300	980
2014-10-07	970	980	970	980	1,500	980
2014-10-06	969	970	969	969	900	969
2014-10-03	960	960	953	956	2,800	956
2014-10-02	963	968	960	960	5,600	960
2014-10-01	962	967	962	963	800	963
2014-09-30	966	966	960	962	4,100	962
2014-09-29	951	1,100	941	966	53,400	966
2014-09-26	952	952	952	952	500	952
2014-09-25	965	966	965	966	10,200	966
2014-09-24	967	967	950	950	1,500	950
2014-09-22	966	967	965	965	1,800	965
2014-09-19	964	965	955	965	3,900	965
2014-09-18	955	955	955	955	400	955
2014-09-17	957	957	957	957	900	957
2014-09-16	960	960	960	960	3,100	960
2014-09-12	966	967	964	964	2,400	964
2014-09-11	962	966	962	966	1,300	966
2014-09-10	960	963	960	963	300	963
2014-09-09	964	965	960	960	1,400	960
2014-09-08	965	965	964	964	2,800	964
2014-09-05	960	960	950	950	2,300	950
2014-09-04	960	962	953	962	700	962
2014-09-03	968	968	954	963	4,800	963
2014-09-02	952	957	952	954	2,100	954
2014-09-01	949	970	949	952	7,300	952
2014-08-29	937	952	936	949	5,300	949
2014-08-28	937	937	937	937	100	937
2014-08-27	936	936	936	936	100	936
2014-08-26	937	937	930	932	1,800	932
2014-08-25	930	930	930	930	300	930
2014-08-22	938	938	930	930	400	930
2014-08-21	928	929	925	929	2,300	929
2014-08-20	927	928	927	928	1,200	928
2014-08-19	930	931	925	925	1,100	925
2014-08-18	939	939	931	931	2,700	931
2014-08-15	930	940	930	938	4,600	938
2014-08-14	955	957	912	923	25,100	923
2014-08-13	911	965	911	957	2,300	957
2014-08-12	921	925	911	911	2,300	911
2014-08-11	920	934	920	921	600	921
2014-08-08	935	935	917	920	1,900	920
2014-08-07	943	943	935	935	1,900	935
2014-08-06	968	968	949	949	1,000	949
2014-08-05	953	955	953	955	900	955
2014-08-04	968	970	955	958	1,600	958
2014-08-01	986	986	965	965	5,200	965
2014-07-31	965	986	957	986	5,500	986
2014-07-30	965	965	963	963	400	963
2014-07-29	964	965	961	965	1,100	965
2014-07-28	960	960	960	960	600	960
2014-07-25	953	960	951	960	1,300	960
2014-07-24	951	953	951	952	400	952
2014-07-23	952	952	950	950	300	950
2014-07-22	962	962	962	962	400	962
2014-07-18	970	970	961	962	2,500	962
2014-07-17	985	985	971	971	1,200	971
2014-07-16	992	995	990	990	7,500	990
2014-07-15	975	992	973	992	2,500	992
2014-07-14	961	972	961	972	700	972
2014-07-11	960	973	960	973	1,400	973
2014-07-10	966	966	966	966	400	966
2014-07-09	970	970	955	964	1,500	964
2014-07-08	966	992	966	970	3,900	970
2014-07-07	968	980	968	970	1,000	970
2014-07-04	987	995	972	972	2,000	972
2014-07-03	995	995	977	995	16,200	995
2014-07-02	980	985	980	982	11,200	982
2014-07-01	941	980	941	980	14,800	980
2014-06-30	936	938	936	936	1,600	936
2014-06-27	935	935	932	935	1,100	935
2014-06-26	925	930	921	930	2,900	930
2014-06-25	915	923	915	923	2,100	923
2014-06-24	922	922	915	915	300	915
2014-06-23	921	922	908	922	2,300	922
2014-06-20	922	922	921	921	1,300	921
2014-06-19	929	929	922	922	1,800	922
2014-06-18	892	930	892	915	12,400	915
2014-06-17	913	924	907	907	2,800	907
2014-06-16	935	950	904	908	6,100	908
2014-06-13	920	935	920	935	1,900	935
2014-06-12	916	920	916	920	1,000	920
2014-06-11	911	914	910	914	1,500	914
2014-06-10	910	911	910	910	800	910
2014-06-09	910	916	910	916	1,600	916
2014-06-06	900	908	885	900	3,900	900
2014-06-05	901	902	900	900	1,500	900
2014-06-04	906	908	905	905	2,300	905
2014-06-03	906	907	906	906	900	906
2014-06-02	914	916	914	915	4,000	915
2014-05-30	900	915	900	914	2,700	914
2014-05-29	910	911	910	910	17,000	910
2014-05-28	895	900	888	899	2,000	899
2014-05-27	888	898	885	888	2,800	888
2014-05-26	887	889	885	888	1,300	888
2014-05-23	888	889	888	889	1,400	889
2014-05-22	889	891	889	891	700	891
2014-05-21	887	899	885	886	4,100	886
2014-05-20	886	889	886	886	700	886
2014-05-19	895	904	887	887	2,700	887
2014-05-16	910	910	910	910	2,200	910
2014-05-15	900	913	900	910	2,200	910
2014-05-14	900	900	900	900	100	900
2014-05-13	909	915	885	900	8,000	900
2014-05-12	901	914	900	914	3,900	914
2014-05-09	909	912	900	910	6,100	910
2014-05-08	928	928	906	910	10,800	910
2014-05-07	970	975	900	926	33,400	926
2014-05-02	965	970	964	970	1,800	970
2014-05-01	964	966	964	964	4,000	964
2014-04-30	950	964	945	964	2,400	964
2014-04-28	948	948	938	945	3,500	945
2014-04-25	933	934	928	934	500	934
2014-04-24	930	930	924	924	1,300	924
2014-04-23	949	949	933	933	1,700	933
2014-04-22	927	949	925	949	6,200	949
2014-04-21	925	925	921	925	1,500	925
2014-04-18	918	925	910	925	1,200	925
2014-04-17	925	925	925	925	200	925
2014-04-16	925	925	925	925	500	925
2014-04-15	918	920	910	910	2,800	910
2014-04-14	905	918	901	918	2,900	918
2014-04-11	910	911	905	911	1,400	911
2014-04-10	920	920	915	915	2,600	915
2014-04-09	930	932	910	910	7,000	910
2014-04-08	931	932	929	929	2,100	929
2014-04-07	935	935	930	932	2,700	932
2014-04-04	933	935	932	932	2,000	932
2014-04-03	935	939	931	931	2,400	931
2014-04-02	950	950	934	935	3,300	935
2014-04-01	923	949	907	920	14,800	920
2014-03-31	923	938	901	923	18,300	923
2014-03-28	942	953	933	942	2,500	942
2014-03-27	932	957	928	957	14,500	957
2014-03-26	998	1,000	990	1,000	12,900	1,000
2014-03-25	1,000	1,005	994	1,000	18,900	1,000
2014-03-24	998	1,009	995	998	11,200	998
2014-03-20	1,010	1,010	980	998	18,000	998
2014-03-19	1,014	1,014	1,001	1,011	6,500	1,011
2014-03-18	1,010	1,015	1,006	1,014	10,500	1,014
2014-03-17	1,001	1,010	999	1,010	9,500	1,010
2014-03-14	1,004	1,008	999	1,001	8,000	1,001
2014-03-13	1,004	1,005	1,004	1,004	1,300	1,004
2014-03-12	1,009	1,010	999	1,006	5,600	1,006
2014-03-11	1,009	1,014	1,002	1,005	9,100	1,005
2014-03-10	1,015	1,015	999	1,000	15,600	1,000
2014-03-07	1,010	1,011	996	1,010	2,900	1,010
2014-03-06	996	1,010	994	1,010	2,400	1,010
2014-03-05	1,013	1,013	996	996	7,200	996
2014-03-04	1,009	1,010	998	998	3,500	998
2014-03-03	1,000	1,001	990	1,000	11,700	1,000
2014-02-28	989	1,000	987	1,000	4,300	1,000
2014-02-27	990	990	980	985	2,700	985
2014-02-26	960	998	960	990	9,400	990
2014-02-25	977	978	968	968	1,700	968
2014-02-24	970	972	965	965	3,100	965
2014-02-21	946	967	946	965	3,000	965
2014-02-20	970	970	938	939	16,700	939
2014-02-19	950	974	945	953	6,000	953
2014-02-18	953	982	945	959	7,000	959
2014-02-17	935	955	928	955	13,000	955
2014-02-14	927	945	926	928	10,800	928
2014-02-13	935	942	935	938	2,400	938
2014-02-12	932	940	926	935	10,500	935
2014-02-10	927	936	927	932	9,900	932
2014-02-07	921	937	915	927	13,800	927
2014-02-06	962	962	915	935	28,900	935
2014-02-05	970	1,009	955	962	42,400	962
2014-02-04	900	1,050	900	1,015	104,500	1,015
2014-02-03	900	900	896	900	6,500	900
2014-01-31	899	900	890	900	400	900
2014-01-30	910	910	890	899	2,900	899
2014-01-29	900	910	900	909	13,100	909
2014-01-28	895	909	895	905	3,400	905
2014-01-27	884	891	880	891	4,200	891
2014-01-24	900	900	890	890	2,300	890
2014-01-23	895	900	893	895	2,600	895
2014-01-21	900	910	900	905	3,700	905
2014-01-20	895	900	895	900	2,500	900
2014-01-17	900	902	895	902	4,700	902
2014-01-16	884	905	882	901	37,000	901
2014-01-15	882	885	882	883	4,300	883
2014-01-14	880	890	875	887	10,500	887
2014-01-10	884	888	880	885	6,500	885
2014-01-09	888	888	880	884	7,600	884
2014-01-08	880	890	880	888	7,000	888
2014-01-07	884	896	880	884	7,000	884
2014-01-06	890	895	880	890	21,400	890

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

6271 (株)ニッセイ の時系列データ [2014年度]

6271 (株)ニッセイの時系列データ [2014年度]