6271 (株)ニッセイ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-309669819669811,800981
2015-12-299669669619611,400961
2015-12-28965966965966300966
2015-12-259519639519631,800963
2015-12-2297998096096211,300962
2015-12-219779799779793,800979
2015-12-189789789649771,000977
2015-12-17978978978978100978
2015-12-16979979971978600978
2015-12-159809809509796,500979
2015-12-149809809709803,500980
2015-12-11980980980980400980
2015-12-10975975975975300975
2015-12-099759759649751,800975
2015-12-08974975974975400975
2015-12-07974974974974100974
2015-12-04974974970970300970
2015-12-03981981975975500975
2015-12-029849849699751,800975
2015-12-019799859729844,500984
2015-11-30965979965979600979
2015-11-279699849699722,600972
2015-11-26984984966966500966
2015-11-25969969969969100969
2015-11-24970970970970500970
2015-11-209709709709701,100970
2015-11-199889889589701,400970
2015-11-189729739729731,400973
2015-11-17951952951952200952
2015-11-16950950950950600950
2015-11-12950950950950100950
2015-11-11950950950950100950
2015-11-10965965950950300950
2015-11-09950950950950400950
2015-11-069409609399508,700950
2015-11-059159609159606,700960
2015-11-049349399349394,900939
2015-11-029569659569644,400964
2015-10-309589739589731,200973
2015-10-299849859819851,100985
2015-10-289939939929921,200992
2015-10-27985998985998400998
2015-10-26995995995995200995
2015-10-23999999999999900999
2015-10-22995995995995200995
2015-10-21997997995995200995
2015-10-20999999995995400995
2015-10-16995999995999600999
2015-10-159971,0009901,0006,9001,000
2015-10-14998998997997400997
2015-10-13999999990990300990
2015-10-099911,0009911,0003001,000
2015-10-08990990990990300990
2015-10-07990990990990100990
2015-10-051,0051,0059909902,700990
2015-10-0298198598198515,200985
2015-10-019659819659791,200979
2015-09-30950963950963500963
2015-09-29945945945945100945
2015-09-259709819549542,900954
2015-09-24949949949949200949
2015-09-18949949949949700949
2015-09-17936949936949300949
2015-09-16940940936936700936
2015-09-159409499409404,100940
2015-09-149309409309403,300940
2015-09-119339489339403,200940
2015-09-109479499409481,600948
2015-09-099459509459491,200949
2015-09-089429429209301,100930
2015-09-079339379309331,100933
2015-09-049559609309433,300943
2015-09-039609689449553,200955
2015-09-029559629439563,800956
2015-09-011,0001,0009639705,900970
2015-08-319841,0009701,0005,8001,000
2015-08-289631,0099631,0007,9001,000
2015-08-271,0001,0129759769,400976
2015-08-261,0001,00096098032,500980
2015-08-259049639049606,000960
2015-08-241,0151,0159609796,400979
2015-08-211,0371,0371,0371,0375001,037
2015-08-201,0721,0771,0311,0376,3001,037
2015-08-191,0711,0721,0661,0724001,072
2015-08-181,0801,0851,0721,0722,8001,072
2015-08-171,0721,0851,0701,0801,9001,080
2015-08-141,0591,0751,0521,0703,9001,070
2015-08-131,0231,0591,0231,0595,6001,059
2015-08-121,0451,0561,0331,0455,9001,045
2015-08-111,0411,0701,0411,04512,1001,045
2015-08-101,0701,0801,0411,06724,5001,067
2015-08-071,0701,0711,0451,07010,8001,070
2015-08-061,0631,0701,0631,0705001,070
2015-08-051,0531,0801,0531,06021,7001,060
2015-08-041,0741,0741,0741,0741001,074
2015-08-031,0801,0801,0721,0736,0001,073
2015-07-311,0801,0801,0801,0803,4001,080
2015-07-301,0801,0801,0801,0803,7001,080
2015-07-291,0801,0801,0801,0801,0001,080
2015-07-281,0801,0901,0751,0906001,090
2015-07-271,0841,0841,0701,0801,6001,080
2015-07-241,0901,0901,0801,0898001,089
2015-07-231,0901,0901,0901,0901001,090
2015-07-211,1001,1001,1001,1005,2001,100
2015-07-171,0861,1001,0851,1009,9001,100
2015-07-161,1001,1091,0991,1089,0001,108
2015-07-151,1241,1251,1191,1194,2001,119
2015-07-141,0921,1281,0921,1286,6001,128
2015-07-131,0811,0811,0811,0811001,081
2015-07-101,0851,0851,0701,0704001,070
2015-07-091,0861,0991,0851,0994001,099
2015-07-081,1081,1081,1081,1081001,108
2015-07-071,1001,1001,0851,0852,8001,085
2015-07-061,1061,1061,1021,1029001,102
2015-07-031,1001,1231,1001,1065,6001,106
2015-07-021,1101,1101,1041,1049001,104
2015-07-011,1201,1371,1001,13410,4001,134
2015-06-301,1001,1471,1001,1477,4001,147
2015-06-291,0971,1101,0971,1061,8001,106
2015-06-261,0951,1051,0951,1053,3001,105
2015-06-251,1001,1001,0981,0981,7001,098
2015-06-241,1081,1081,1001,1075,6001,107
2015-06-231,0801,1001,0801,08812,4001,088
2015-06-221,0711,0901,0701,0806,2001,080
2015-06-191,0701,0701,0701,0702,6001,070
2015-06-181,0701,0701,0601,0705,4001,070
2015-06-171,0701,0701,0701,0701001,070
2015-06-161,0701,0701,0701,0704,7001,070
2015-06-151,0611,0701,0611,0702,1001,070
2015-06-121,0601,0601,0601,0603,0001,060
2015-06-111,0601,0601,0591,0603,8001,060
2015-06-101,0511,0521,0511,0521,0001,052
2015-06-091,0541,0541,0541,0541001,054
2015-06-081,0601,0601,0601,0606001,060
2015-06-051,0651,0651,0581,0581,2001,058
2015-06-041,0581,0581,0581,0583001,058
2015-06-031,0601,0681,0531,0671,7001,067
2015-06-021,0691,0691,0511,0698,0001,069
2015-06-011,0591,0691,0581,0691,8001,069
2015-05-291,0641,0701,0101,05313,0001,053
2015-05-281,0551,0641,0501,0641,7001,064
2015-05-271,0601,0601,0441,0503,5001,050
2015-05-261,0751,0751,0601,0601,2001,060
2015-05-251,0501,0751,0501,0753,6001,075
2015-05-221,0731,0731,0501,0501,6001,050
2015-05-211,0651,0651,0521,05214,8001,052
2015-05-201,0651,0751,0651,0659001,065
2015-05-191,0861,0881,0671,0753,9001,075
2015-05-181,0671,0841,0661,0667001,066
2015-05-151,0841,0841,0551,0667001,066
2015-05-141,0501,0631,0501,05410,7001,054
2015-05-131,0941,0941,0631,0632,0001,063
2015-05-121,0701,0941,0641,0941,4001,094
2015-05-111,0801,1001,0701,1002,3001,100
2015-05-081,0701,0701,0701,0704001,070
2015-05-071,0731,0731,0601,0708001,070
2015-05-011,1001,1001,0661,0706,5001,070
2015-04-301,1001,1001,0751,1007,2001,100
2015-04-281,0731,1001,0721,1005001,100
2015-04-271,0501,1001,0501,1005,7001,100
2015-04-241,0311,0491,0311,0493001,049
2015-04-231,0501,0501,0251,0252,4001,025
2015-04-221,0391,0581,0341,0585,1001,058
2015-04-211,0401,0501,0391,0485,2001,048
2015-04-201,0511,0511,0341,0402,5001,040
2015-04-171,0641,0641,0621,0644001,064
2015-04-161,0641,0641,0641,0641001,064
2015-04-151,0811,0851,0211,0647,3001,064
2015-04-141,0811,0811,0811,0811001,081
2015-04-131,0891,0901,0801,0901,0001,090
2015-04-101,0901,0901,0751,0894001,089
2015-04-091,0551,0901,0551,0905001,090
2015-04-081,0741,0741,0601,0681,5001,068
2015-04-071,0741,0741,0121,0473,6001,047
2015-04-061,0751,0751,0721,0748001,074
2015-04-031,0951,0951,0901,0903001,090
2015-04-021,0931,0931,0521,0705,0001,070
2015-04-011,1111,1111,0801,0984,1001,098
2015-03-311,0801,1111,0731,1113,0001,111
2015-03-301,0791,1291,0791,1001,2001,100
2015-03-271,0801,0801,0501,0501,3001,050
2015-03-261,0821,0991,0801,0801,7001,080
2015-03-251,0801,1111,0731,1114,8001,111
2015-03-241,1001,1001,0781,0783,1001,078
2015-03-231,1181,1201,0751,1052,3001,105
2015-03-201,1001,1001,0731,08813,2001,088
2015-03-191,0851,1201,0851,1201,9001,120
2015-03-181,0701,1131,0311,1135,0001,113
2015-03-171,0611,1501,0401,06510,8001,065
2015-03-161,0661,1551,0661,09012,5001,090
2015-03-131,0651,0791,0621,0661,5001,066
2015-03-121,0641,0671,0601,0672,4001,067
2015-03-111,0601,0681,0601,0678001,067
2015-03-101,0641,0671,0601,0602,0001,060
2015-03-091,0301,0501,0301,0351,0001,035
2015-03-061,0501,0501,0381,0381,0001,038
2015-03-051,0631,0631,0501,0504001,050
2015-03-041,0501,0501,0481,0501,7001,050
2015-03-031,0501,0501,0501,0503001,050
2015-03-021,0521,0521,0431,0504,9001,050
2015-02-271,0441,0571,0421,0503,4001,050
2015-02-261,0501,0501,0311,0317001,031
2015-02-251,0301,0401,0301,0405001,040
2015-02-241,0421,0461,0421,0461,9001,046
2015-02-231,0431,0431,0271,0301,1001,030
2015-02-201,0301,0501,0301,0453,2001,045
2015-02-191,0301,0301,0261,0301,0001,030
2015-02-161,0391,0401,0301,0302,7001,030
2015-02-131,0111,0391,0111,0399001,039
2015-02-121,0301,0401,0281,0401,8001,040
2015-02-101,0211,0301,0201,0307,4001,030
2015-02-091,0301,0301,0301,0301,0001,030
2015-02-061,0301,0301,0301,0301001,030
2015-02-051,0291,0301,0281,0303,2001,030
2015-02-041,0161,0351,0161,0352,6001,035
2015-02-031,0381,0381,0301,0305001,030
2015-02-021,0301,0401,0111,0395,1001,039
2015-01-301,0211,0301,0211,0302,6001,030
2015-01-291,0231,0251,0231,0253,7001,025
2015-01-281,0201,0251,0191,0257001,025
2015-01-271,0421,0421,0331,0338001,033
2015-01-261,0541,0541,0301,0427001,042
2015-01-231,0591,0591,0551,0551,0001,055
2015-01-221,0721,0731,0451,0602,3001,060
2015-01-211,0661,0721,0651,0721,2001,072
2015-01-201,0401,0551,0351,0453,0001,045
2015-01-191,0671,0691,0541,0541,0001,054
2015-01-161,0701,0701,0451,0705,6001,070
2015-01-151,0651,0801,0651,0651,1001,065
2015-01-141,0501,0651,0501,0651,6001,065
2015-01-131,0451,0451,0201,0207001,020
2015-01-091,0891,0891,0451,0471,5001,047
2015-01-081,0111,0951,0111,0952,7001,095
2015-01-071,0061,0481,0061,0185,8001,018
2015-01-061,0301,0421,0061,0061,0001,006
2015-01-051,0491,0501,0481,0488,5001,048

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