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 |
---|---|---|---|---|---|---|
2015-12-30 | 966 | 981 | 966 | 981 | 1,800 | 981 |
2015-12-29 | 966 | 966 | 961 | 961 | 1,400 | 961 |
2015-12-28 | 965 | 966 | 965 | 966 | 300 | 966 |
2015-12-25 | 951 | 963 | 951 | 963 | 1,800 | 963 |
2015-12-22 | 979 | 980 | 960 | 962 | 11,300 | 962 |
2015-12-21 | 977 | 979 | 977 | 979 | 3,800 | 979 |
2015-12-18 | 978 | 978 | 964 | 977 | 1,000 | 977 |
2015-12-17 | 978 | 978 | 978 | 978 | 100 | 978 |
2015-12-16 | 979 | 979 | 971 | 978 | 600 | 978 |
2015-12-15 | 980 | 980 | 950 | 979 | 6,500 | 979 |
2015-12-14 | 980 | 980 | 970 | 980 | 3,500 | 980 |
2015-12-11 | 980 | 980 | 980 | 980 | 400 | 980 |
2015-12-10 | 975 | 975 | 975 | 975 | 300 | 975 |
2015-12-09 | 975 | 975 | 964 | 975 | 1,800 | 975 |
2015-12-08 | 974 | 975 | 974 | 975 | 400 | 975 |
2015-12-07 | 974 | 974 | 974 | 974 | 100 | 974 |
2015-12-04 | 974 | 974 | 970 | 970 | 300 | 970 |
2015-12-03 | 981 | 981 | 975 | 975 | 500 | 975 |
2015-12-02 | 984 | 984 | 969 | 975 | 1,800 | 975 |
2015-12-01 | 979 | 985 | 972 | 984 | 4,500 | 984 |
2015-11-30 | 965 | 979 | 965 | 979 | 600 | 979 |
2015-11-27 | 969 | 984 | 969 | 972 | 2,600 | 972 |
2015-11-26 | 984 | 984 | 966 | 966 | 500 | 966 |
2015-11-25 | 969 | 969 | 969 | 969 | 100 | 969 |
2015-11-24 | 970 | 970 | 970 | 970 | 500 | 970 |
2015-11-20 | 970 | 970 | 970 | 970 | 1,100 | 970 |
2015-11-19 | 988 | 988 | 958 | 970 | 1,400 | 970 |
2015-11-18 | 972 | 973 | 972 | 973 | 1,400 | 973 |
2015-11-17 | 951 | 952 | 951 | 952 | 200 | 952 |
2015-11-16 | 950 | 950 | 950 | 950 | 600 | 950 |
2015-11-12 | 950 | 950 | 950 | 950 | 100 | 950 |
2015-11-11 | 950 | 950 | 950 | 950 | 100 | 950 |
2015-11-10 | 965 | 965 | 950 | 950 | 300 | 950 |
2015-11-09 | 950 | 950 | 950 | 950 | 400 | 950 |
2015-11-06 | 940 | 960 | 939 | 950 | 8,700 | 950 |
2015-11-05 | 915 | 960 | 915 | 960 | 6,700 | 960 |
2015-11-04 | 934 | 939 | 934 | 939 | 4,900 | 939 |
2015-11-02 | 956 | 965 | 956 | 964 | 4,400 | 964 |
2015-10-30 | 958 | 973 | 958 | 973 | 1,200 | 973 |
2015-10-29 | 984 | 985 | 981 | 985 | 1,100 | 985 |
2015-10-28 | 993 | 993 | 992 | 992 | 1,200 | 992 |
2015-10-27 | 985 | 998 | 985 | 998 | 400 | 998 |
2015-10-26 | 995 | 995 | 995 | 995 | 200 | 995 |
2015-10-23 | 999 | 999 | 999 | 999 | 900 | 999 |
2015-10-22 | 995 | 995 | 995 | 995 | 200 | 995 |
2015-10-21 | 997 | 997 | 995 | 995 | 200 | 995 |
2015-10-20 | 999 | 999 | 995 | 995 | 400 | 995 |
2015-10-16 | 995 | 999 | 995 | 999 | 600 | 999 |
2015-10-15 | 997 | 1,000 | 990 | 1,000 | 6,900 | 1,000 |
2015-10-14 | 998 | 998 | 997 | 997 | 400 | 997 |
2015-10-13 | 999 | 999 | 990 | 990 | 300 | 990 |
2015-10-09 | 991 | 1,000 | 991 | 1,000 | 300 | 1,000 |
2015-10-08 | 990 | 990 | 990 | 990 | 300 | 990 |
2015-10-07 | 990 | 990 | 990 | 990 | 100 | 990 |
2015-10-05 | 1,005 | 1,005 | 990 | 990 | 2,700 | 990 |
2015-10-02 | 981 | 985 | 981 | 985 | 15,200 | 985 |
2015-10-01 | 965 | 981 | 965 | 979 | 1,200 | 979 |
2015-09-30 | 950 | 963 | 950 | 963 | 500 | 963 |
2015-09-29 | 945 | 945 | 945 | 945 | 100 | 945 |
2015-09-25 | 970 | 981 | 954 | 954 | 2,900 | 954 |
2015-09-24 | 949 | 949 | 949 | 949 | 200 | 949 |
2015-09-18 | 949 | 949 | 949 | 949 | 700 | 949 |
2015-09-17 | 936 | 949 | 936 | 949 | 300 | 949 |
2015-09-16 | 940 | 940 | 936 | 936 | 700 | 936 |
2015-09-15 | 940 | 949 | 940 | 940 | 4,100 | 940 |
2015-09-14 | 930 | 940 | 930 | 940 | 3,300 | 940 |
2015-09-11 | 933 | 948 | 933 | 940 | 3,200 | 940 |
2015-09-10 | 947 | 949 | 940 | 948 | 1,600 | 948 |
2015-09-09 | 945 | 950 | 945 | 949 | 1,200 | 949 |
2015-09-08 | 942 | 942 | 920 | 930 | 1,100 | 930 |
2015-09-07 | 933 | 937 | 930 | 933 | 1,100 | 933 |
2015-09-04 | 955 | 960 | 930 | 943 | 3,300 | 943 |
2015-09-03 | 960 | 968 | 944 | 955 | 3,200 | 955 |
2015-09-02 | 955 | 962 | 943 | 956 | 3,800 | 956 |
2015-09-01 | 1,000 | 1,000 | 963 | 970 | 5,900 | 970 |
2015-08-31 | 984 | 1,000 | 970 | 1,000 | 5,800 | 1,000 |
2015-08-28 | 963 | 1,009 | 963 | 1,000 | 7,900 | 1,000 |
2015-08-27 | 1,000 | 1,012 | 975 | 976 | 9,400 | 976 |
2015-08-26 | 1,000 | 1,000 | 960 | 980 | 32,500 | 980 |
2015-08-25 | 904 | 963 | 904 | 960 | 6,000 | 960 |
2015-08-24 | 1,015 | 1,015 | 960 | 979 | 6,400 | 979 |
2015-08-21 | 1,037 | 1,037 | 1,037 | 1,037 | 500 | 1,037 |
2015-08-20 | 1,072 | 1,077 | 1,031 | 1,037 | 6,300 | 1,037 |
2015-08-19 | 1,071 | 1,072 | 1,066 | 1,072 | 400 | 1,072 |
2015-08-18 | 1,080 | 1,085 | 1,072 | 1,072 | 2,800 | 1,072 |
2015-08-17 | 1,072 | 1,085 | 1,070 | 1,080 | 1,900 | 1,080 |
2015-08-14 | 1,059 | 1,075 | 1,052 | 1,070 | 3,900 | 1,070 |
2015-08-13 | 1,023 | 1,059 | 1,023 | 1,059 | 5,600 | 1,059 |
2015-08-12 | 1,045 | 1,056 | 1,033 | 1,045 | 5,900 | 1,045 |
2015-08-11 | 1,041 | 1,070 | 1,041 | 1,045 | 12,100 | 1,045 |
2015-08-10 | 1,070 | 1,080 | 1,041 | 1,067 | 24,500 | 1,067 |
2015-08-07 | 1,070 | 1,071 | 1,045 | 1,070 | 10,800 | 1,070 |
2015-08-06 | 1,063 | 1,070 | 1,063 | 1,070 | 500 | 1,070 |
2015-08-05 | 1,053 | 1,080 | 1,053 | 1,060 | 21,700 | 1,060 |
2015-08-04 | 1,074 | 1,074 | 1,074 | 1,074 | 100 | 1,074 |
2015-08-03 | 1,080 | 1,080 | 1,072 | 1,073 | 6,000 | 1,073 |
2015-07-31 | 1,080 | 1,080 | 1,080 | 1,080 | 3,400 | 1,080 |
2015-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,700 | 1,080 |
2015-07-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
2015-07-28 | 1,080 | 1,090 | 1,075 | 1,090 | 600 | 1,090 |
2015-07-27 | 1,084 | 1,084 | 1,070 | 1,080 | 1,600 | 1,080 |
2015-07-24 | 1,090 | 1,090 | 1,080 | 1,089 | 800 | 1,089 |
2015-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
2015-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 5,200 | 1,100 |
2015-07-17 | 1,086 | 1,100 | 1,085 | 1,100 | 9,900 | 1,100 |
2015-07-16 | 1,100 | 1,109 | 1,099 | 1,108 | 9,000 | 1,108 |
2015-07-15 | 1,124 | 1,125 | 1,119 | 1,119 | 4,200 | 1,119 |
2015-07-14 | 1,092 | 1,128 | 1,092 | 1,128 | 6,600 | 1,128 |
2015-07-13 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
2015-07-10 | 1,085 | 1,085 | 1,070 | 1,070 | 400 | 1,070 |
2015-07-09 | 1,086 | 1,099 | 1,085 | 1,099 | 400 | 1,099 |
2015-07-08 | 1,108 | 1,108 | 1,108 | 1,108 | 100 | 1,108 |
2015-07-07 | 1,100 | 1,100 | 1,085 | 1,085 | 2,800 | 1,085 |
2015-07-06 | 1,106 | 1,106 | 1,102 | 1,102 | 900 | 1,102 |
2015-07-03 | 1,100 | 1,123 | 1,100 | 1,106 | 5,600 | 1,106 |
2015-07-02 | 1,110 | 1,110 | 1,104 | 1,104 | 900 | 1,104 |
2015-07-01 | 1,120 | 1,137 | 1,100 | 1,134 | 10,400 | 1,134 |
2015-06-30 | 1,100 | 1,147 | 1,100 | 1,147 | 7,400 | 1,147 |
2015-06-29 | 1,097 | 1,110 | 1,097 | 1,106 | 1,800 | 1,106 |
2015-06-26 | 1,095 | 1,105 | 1,095 | 1,105 | 3,300 | 1,105 |
2015-06-25 | 1,100 | 1,100 | 1,098 | 1,098 | 1,700 | 1,098 |
2015-06-24 | 1,108 | 1,108 | 1,100 | 1,107 | 5,600 | 1,107 |
2015-06-23 | 1,080 | 1,100 | 1,080 | 1,088 | 12,400 | 1,088 |
2015-06-22 | 1,071 | 1,090 | 1,070 | 1,080 | 6,200 | 1,080 |
2015-06-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,600 | 1,070 |
2015-06-18 | 1,070 | 1,070 | 1,060 | 1,070 | 5,400 | 1,070 |
2015-06-17 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2015-06-16 | 1,070 | 1,070 | 1,070 | 1,070 | 4,700 | 1,070 |
2015-06-15 | 1,061 | 1,070 | 1,061 | 1,070 | 2,100 | 1,070 |
2015-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
2015-06-11 | 1,060 | 1,060 | 1,059 | 1,060 | 3,800 | 1,060 |
2015-06-10 | 1,051 | 1,052 | 1,051 | 1,052 | 1,000 | 1,052 |
2015-06-09 | 1,054 | 1,054 | 1,054 | 1,054 | 100 | 1,054 |
2015-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 1,060 |
2015-06-05 | 1,065 | 1,065 | 1,058 | 1,058 | 1,200 | 1,058 |
2015-06-04 | 1,058 | 1,058 | 1,058 | 1,058 | 300 | 1,058 |
2015-06-03 | 1,060 | 1,068 | 1,053 | 1,067 | 1,700 | 1,067 |
2015-06-02 | 1,069 | 1,069 | 1,051 | 1,069 | 8,000 | 1,069 |
2015-06-01 | 1,059 | 1,069 | 1,058 | 1,069 | 1,800 | 1,069 |
2015-05-29 | 1,064 | 1,070 | 1,010 | 1,053 | 13,000 | 1,053 |
2015-05-28 | 1,055 | 1,064 | 1,050 | 1,064 | 1,700 | 1,064 |
2015-05-27 | 1,060 | 1,060 | 1,044 | 1,050 | 3,500 | 1,050 |
2015-05-26 | 1,075 | 1,075 | 1,060 | 1,060 | 1,200 | 1,060 |
2015-05-25 | 1,050 | 1,075 | 1,050 | 1,075 | 3,600 | 1,075 |
2015-05-22 | 1,073 | 1,073 | 1,050 | 1,050 | 1,600 | 1,050 |
2015-05-21 | 1,065 | 1,065 | 1,052 | 1,052 | 14,800 | 1,052 |
2015-05-20 | 1,065 | 1,075 | 1,065 | 1,065 | 900 | 1,065 |
2015-05-19 | 1,086 | 1,088 | 1,067 | 1,075 | 3,900 | 1,075 |
2015-05-18 | 1,067 | 1,084 | 1,066 | 1,066 | 700 | 1,066 |
2015-05-15 | 1,084 | 1,084 | 1,055 | 1,066 | 700 | 1,066 |
2015-05-14 | 1,050 | 1,063 | 1,050 | 1,054 | 10,700 | 1,054 |
2015-05-13 | 1,094 | 1,094 | 1,063 | 1,063 | 2,000 | 1,063 |
2015-05-12 | 1,070 | 1,094 | 1,064 | 1,094 | 1,400 | 1,094 |
2015-05-11 | 1,080 | 1,100 | 1,070 | 1,100 | 2,300 | 1,100 |
2015-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 1,070 |
2015-05-07 | 1,073 | 1,073 | 1,060 | 1,070 | 800 | 1,070 |
2015-05-01 | 1,100 | 1,100 | 1,066 | 1,070 | 6,500 | 1,070 |
2015-04-30 | 1,100 | 1,100 | 1,075 | 1,100 | 7,200 | 1,100 |
2015-04-28 | 1,073 | 1,100 | 1,072 | 1,100 | 500 | 1,100 |
2015-04-27 | 1,050 | 1,100 | 1,050 | 1,100 | 5,700 | 1,100 |
2015-04-24 | 1,031 | 1,049 | 1,031 | 1,049 | 300 | 1,049 |
2015-04-23 | 1,050 | 1,050 | 1,025 | 1,025 | 2,400 | 1,025 |
2015-04-22 | 1,039 | 1,058 | 1,034 | 1,058 | 5,100 | 1,058 |
2015-04-21 | 1,040 | 1,050 | 1,039 | 1,048 | 5,200 | 1,048 |
2015-04-20 | 1,051 | 1,051 | 1,034 | 1,040 | 2,500 | 1,040 |
2015-04-17 | 1,064 | 1,064 | 1,062 | 1,064 | 400 | 1,064 |
2015-04-16 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
2015-04-15 | 1,081 | 1,085 | 1,021 | 1,064 | 7,300 | 1,064 |
2015-04-14 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
2015-04-13 | 1,089 | 1,090 | 1,080 | 1,090 | 1,000 | 1,090 |
2015-04-10 | 1,090 | 1,090 | 1,075 | 1,089 | 400 | 1,089 |
2015-04-09 | 1,055 | 1,090 | 1,055 | 1,090 | 500 | 1,090 |
2015-04-08 | 1,074 | 1,074 | 1,060 | 1,068 | 1,500 | 1,068 |
2015-04-07 | 1,074 | 1,074 | 1,012 | 1,047 | 3,600 | 1,047 |
2015-04-06 | 1,075 | 1,075 | 1,072 | 1,074 | 800 | 1,074 |
2015-04-03 | 1,095 | 1,095 | 1,090 | 1,090 | 300 | 1,090 |
2015-04-02 | 1,093 | 1,093 | 1,052 | 1,070 | 5,000 | 1,070 |
2015-04-01 | 1,111 | 1,111 | 1,080 | 1,098 | 4,100 | 1,098 |
2015-03-31 | 1,080 | 1,111 | 1,073 | 1,111 | 3,000 | 1,111 |
2015-03-30 | 1,079 | 1,129 | 1,079 | 1,100 | 1,200 | 1,100 |
2015-03-27 | 1,080 | 1,080 | 1,050 | 1,050 | 1,300 | 1,050 |
2015-03-26 | 1,082 | 1,099 | 1,080 | 1,080 | 1,700 | 1,080 |
2015-03-25 | 1,080 | 1,111 | 1,073 | 1,111 | 4,800 | 1,111 |
2015-03-24 | 1,100 | 1,100 | 1,078 | 1,078 | 3,100 | 1,078 |
2015-03-23 | 1,118 | 1,120 | 1,075 | 1,105 | 2,300 | 1,105 |
2015-03-20 | 1,100 | 1,100 | 1,073 | 1,088 | 13,200 | 1,088 |
2015-03-19 | 1,085 | 1,120 | 1,085 | 1,120 | 1,900 | 1,120 |
2015-03-18 | 1,070 | 1,113 | 1,031 | 1,113 | 5,000 | 1,113 |
2015-03-17 | 1,061 | 1,150 | 1,040 | 1,065 | 10,800 | 1,065 |
2015-03-16 | 1,066 | 1,155 | 1,066 | 1,090 | 12,500 | 1,090 |
2015-03-13 | 1,065 | 1,079 | 1,062 | 1,066 | 1,500 | 1,066 |
2015-03-12 | 1,064 | 1,067 | 1,060 | 1,067 | 2,400 | 1,067 |
2015-03-11 | 1,060 | 1,068 | 1,060 | 1,067 | 800 | 1,067 |
2015-03-10 | 1,064 | 1,067 | 1,060 | 1,060 | 2,000 | 1,060 |
2015-03-09 | 1,030 | 1,050 | 1,030 | 1,035 | 1,000 | 1,035 |
2015-03-06 | 1,050 | 1,050 | 1,038 | 1,038 | 1,000 | 1,038 |
2015-03-05 | 1,063 | 1,063 | 1,050 | 1,050 | 400 | 1,050 |
2015-03-04 | 1,050 | 1,050 | 1,048 | 1,050 | 1,700 | 1,050 |
2015-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
2015-03-02 | 1,052 | 1,052 | 1,043 | 1,050 | 4,900 | 1,050 |
2015-02-27 | 1,044 | 1,057 | 1,042 | 1,050 | 3,400 | 1,050 |
2015-02-26 | 1,050 | 1,050 | 1,031 | 1,031 | 700 | 1,031 |
2015-02-25 | 1,030 | 1,040 | 1,030 | 1,040 | 500 | 1,040 |
2015-02-24 | 1,042 | 1,046 | 1,042 | 1,046 | 1,900 | 1,046 |
2015-02-23 | 1,043 | 1,043 | 1,027 | 1,030 | 1,100 | 1,030 |
2015-02-20 | 1,030 | 1,050 | 1,030 | 1,045 | 3,200 | 1,045 |
2015-02-19 | 1,030 | 1,030 | 1,026 | 1,030 | 1,000 | 1,030 |
2015-02-16 | 1,039 | 1,040 | 1,030 | 1,030 | 2,700 | 1,030 |
2015-02-13 | 1,011 | 1,039 | 1,011 | 1,039 | 900 | 1,039 |
2015-02-12 | 1,030 | 1,040 | 1,028 | 1,040 | 1,800 | 1,040 |
2015-02-10 | 1,021 | 1,030 | 1,020 | 1,030 | 7,400 | 1,030 |
2015-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
2015-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
2015-02-05 | 1,029 | 1,030 | 1,028 | 1,030 | 3,200 | 1,030 |
2015-02-04 | 1,016 | 1,035 | 1,016 | 1,035 | 2,600 | 1,035 |
2015-02-03 | 1,038 | 1,038 | 1,030 | 1,030 | 500 | 1,030 |
2015-02-02 | 1,030 | 1,040 | 1,011 | 1,039 | 5,100 | 1,039 |
2015-01-30 | 1,021 | 1,030 | 1,021 | 1,030 | 2,600 | 1,030 |
2015-01-29 | 1,023 | 1,025 | 1,023 | 1,025 | 3,700 | 1,025 |
2015-01-28 | 1,020 | 1,025 | 1,019 | 1,025 | 700 | 1,025 |
2015-01-27 | 1,042 | 1,042 | 1,033 | 1,033 | 800 | 1,033 |
2015-01-26 | 1,054 | 1,054 | 1,030 | 1,042 | 700 | 1,042 |
2015-01-23 | 1,059 | 1,059 | 1,055 | 1,055 | 1,000 | 1,055 |
2015-01-22 | 1,072 | 1,073 | 1,045 | 1,060 | 2,300 | 1,060 |
2015-01-21 | 1,066 | 1,072 | 1,065 | 1,072 | 1,200 | 1,072 |
2015-01-20 | 1,040 | 1,055 | 1,035 | 1,045 | 3,000 | 1,045 |
2015-01-19 | 1,067 | 1,069 | 1,054 | 1,054 | 1,000 | 1,054 |
2015-01-16 | 1,070 | 1,070 | 1,045 | 1,070 | 5,600 | 1,070 |
2015-01-15 | 1,065 | 1,080 | 1,065 | 1,065 | 1,100 | 1,065 |
2015-01-14 | 1,050 | 1,065 | 1,050 | 1,065 | 1,600 | 1,065 |
2015-01-13 | 1,045 | 1,045 | 1,020 | 1,020 | 700 | 1,020 |
2015-01-09 | 1,089 | 1,089 | 1,045 | 1,047 | 1,500 | 1,047 |
2015-01-08 | 1,011 | 1,095 | 1,011 | 1,095 | 2,700 | 1,095 |
2015-01-07 | 1,006 | 1,048 | 1,006 | 1,018 | 5,800 | 1,018 |
2015-01-06 | 1,030 | 1,042 | 1,006 | 1,006 | 1,000 | 1,006 |
2015-01-05 | 1,049 | 1,050 | 1,048 | 1,048 | 8,500 | 1,048 |
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