1. HOME >
  2. 株価時系列 >
  3. 6271 >
  4. 2019年

6271 (株)ニッセイ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2351,2411,2351,2411,7001,241
2019-12-271,2291,2351,2291,2332,1001,233
2019-12-261,2151,2261,2151,2202,6001,220
2019-12-251,2241,2241,2101,2126,7001,212
2019-12-241,2241,2241,2141,2194,0001,219
2019-12-231,2151,2181,2111,2144,0001,214
2019-12-201,2071,2131,2061,2102,4001,210
2019-12-191,2101,2101,2061,2063001,206
2019-12-181,2021,2101,2021,2104001,210
2019-12-171,2011,2011,2001,2017001,201
2019-12-161,2071,2071,1961,2005,6001,200
2019-12-131,2271,2271,2071,2071,8001,207
2019-12-12---1,205-1,205
2019-12-111,2001,2051,1981,2051,2001,205
2019-12-101,2151,2151,2151,2151001,215
2019-12-091,2011,2011,1951,1961,3001,196
2019-12-061,2011,2011,2011,2014001,201
2019-12-051,2001,2001,2001,2001001,200
2019-12-041,2001,2001,2001,2001001,200
2019-12-031,2001,2031,1981,2031,1001,203
2019-12-021,2101,2101,2011,2011,7001,201
2019-11-29---1,210-1,210
2019-11-281,2011,2101,2011,2104001,210
2019-11-271,2001,2001,2001,2005001,200
2019-11-261,2051,2051,2001,2009001,200
2019-11-251,2051,2051,2051,2052001,205
2019-11-221,2181,2181,2131,2132,3001,213
2019-11-211,2201,2201,2061,2131,9001,213
2019-11-201,2001,2001,1991,2002,4001,200
2019-11-191,2071,2071,2011,2017001,201
2019-11-181,2081,2081,2071,2075001,207
2019-11-151,2221,2221,2221,2222,6001,222
2019-11-141,2061,2221,2061,2221,8001,222
2019-11-131,2051,2051,2051,2051001,205
2019-11-121,2001,2011,2001,2005001,200
2019-11-111,2001,2001,2001,2001001,200
2019-11-081,2001,2041,2001,2043001,204
2019-11-071,2001,2001,2001,2007001,200
2019-11-061,1941,2011,1901,2003,6001,200
2019-11-051,2201,2241,2071,2241,4001,224
2019-11-011,2251,2251,1981,2191,8001,219
2019-10-311,1991,2351,1991,2351,5001,235
2019-10-301,1881,1991,1881,1992001,199
2019-10-291,2001,2001,2001,2006001,200
2019-10-281,2131,2201,2131,2203001,220
2019-10-251,2241,2241,2231,2233001,223
2019-10-241,1911,2011,1801,1962,2001,196
2019-10-231,2131,2171,2071,2123,3001,212
2019-10-211,1991,2421,1991,2132,6001,213
2019-10-181,2001,2001,1911,1914001,191
2019-10-171,1991,1991,1921,1921,9001,192
2019-10-161,1821,1901,1821,1902001,190
2019-10-151,1801,1801,1801,1803001,180
2019-10-111,1691,1711,1561,1716001,171
2019-10-101,1511,1591,1511,1586001,158
2019-10-09---1,170-1,170
2019-10-081,1701,1701,1701,1701,2001,170
2019-10-07---1,200-1,200
2019-10-041,2001,2001,2001,2002001,200
2019-10-03---1,204-1,204
2019-10-021,2131,2181,2041,2042,5001,204
2019-10-01---1,205-1,205
2019-09-301,2051,2051,2051,2051001,205
2019-09-271,2011,2011,2011,2011001,201
2019-09-261,2021,2051,2021,2055001,205
2019-09-251,2081,2081,2031,2032001,203
2019-09-241,1951,2161,1951,2163001,216
2019-09-201,2051,2051,1991,2032,5001,203
2019-09-191,2051,2051,1991,1992,2001,199
2019-09-181,1821,1871,1811,1878001,187
2019-09-171,1801,1841,1801,1809001,180
2019-09-13---1,176-1,176
2019-09-121,1731,1761,1731,1762001,176
2019-09-111,2131,2131,1531,1713,5001,171
2019-09-101,1841,1841,1841,1842001,184
2019-09-09---1,169-1,169
2019-09-06---1,169-1,169
2019-09-05---1,169-1,169
2019-09-041,1801,1801,1691,1694001,169
2019-09-03---1,191-1,191
2019-09-021,2071,2071,1861,1911,9001,191
2019-08-301,1971,2071,1971,2073001,207
2019-08-291,1991,2001,1931,1931,7001,193
2019-08-281,1901,1971,1901,1973001,197
2019-08-271,1991,1991,1991,1994001,199
2019-08-261,1821,1821,1821,1821001,182
2019-08-231,2001,2001,2001,2001,9001,200
2019-08-221,1781,2031,1781,2035001,203
2019-08-211,1781,1781,1781,1784001,178
2019-08-20---1,178-1,178
2019-08-191,1901,2001,1751,1783,6001,178
2019-08-161,1691,1701,1691,1708001,170
2019-08-151,1621,1621,1621,1624001,162
2019-08-14---1,161-1,161
2019-08-13---1,161-1,161
2019-08-091,1821,1821,1611,1612001,161
2019-08-08---1,152-1,152
2019-08-071,1501,1751,1501,1524001,152
2019-08-061,1321,1721,1321,1501,6001,150
2019-08-051,1951,2071,1941,2074001,207
2019-08-021,2261,2261,2151,2156001,215
2019-08-011,2291,2291,2241,2241,9001,224
2019-07-311,2391,2391,2391,2391001,239
2019-07-30---1,226-1,226
2019-07-291,2191,2301,2191,2269001,226
2019-07-261,2251,2291,2211,2293001,229
2019-07-251,2271,2391,2271,2318001,231
2019-07-241,2371,2401,2311,2314001,231
2019-07-231,2431,2431,2211,2252,5001,225
2019-07-221,2301,2301,2241,2254001,225
2019-07-191,2201,2201,2201,2203001,220
2019-07-181,2251,2251,2171,2193,2001,219
2019-07-171,2051,2051,2051,2053001,205
2019-07-161,2011,2051,2011,2051,3001,205
2019-07-121,1811,2011,1811,2016001,201
2019-07-111,1811,1811,1811,1814001,181
2019-07-101,1921,1941,1901,1905001,190
2019-07-091,1841,1981,1841,1983001,198
2019-07-081,2001,2001,1841,1841,1001,184
2019-07-051,1871,2081,1861,1941,8001,194
2019-07-041,1881,2031,1861,2031,5001,203
2019-07-031,2041,2121,2001,2071,5001,207
2019-07-021,2511,2511,2011,2019,9001,201
2019-07-011,2421,2511,2411,2513,2001,251
2019-06-281,2351,2631,2241,2405,1001,240
2019-06-271,2391,2391,2081,2346,5001,234
2019-06-261,2351,2711,2321,2364,1001,236
2019-06-251,2351,2351,2201,2323,8001,232
2019-06-241,2121,2151,2121,2151,9001,215
2019-06-211,1951,2001,1951,2005001,200
2019-06-20---1,186-1,186
2019-06-191,1951,1951,1851,1863,3001,186
2019-06-181,1851,1901,1831,1904,2001,190
2019-06-171,1831,1831,1831,1835001,183
2019-06-141,1811,1831,1771,1838001,183
2019-06-131,1921,1921,1921,1921001,192
2019-06-121,1691,1871,1691,1859001,185
2019-06-111,1731,1751,1681,1687001,168
2019-06-101,1701,1741,1621,1629001,162
2019-06-071,1601,1601,1601,1601001,160
2019-06-061,1651,1651,1501,1515001,151
2019-06-051,1511,1621,1401,1621,3001,162
2019-06-041,1631,1631,1551,1632,0001,163
2019-06-031,1451,1631,1451,1631,0001,163
2019-05-311,1441,1441,1441,1445001,144
2019-05-301,1501,1501,1501,1502001,150
2019-05-291,1291,1541,1291,1548001,154
2019-05-281,1411,1411,1261,1263,0001,126
2019-05-27---1,151-1,151
2019-05-241,1511,1511,1511,1511001,151
2019-05-231,1691,1691,1541,1642,7001,164
2019-05-221,1481,1671,1431,1641,7001,164
2019-05-211,1401,1411,1401,1415001,141
2019-05-201,1661,1671,1151,1353,4001,135
2019-05-171,1701,1721,1631,1723,5001,172
2019-05-161,1541,1541,1541,1541001,154
2019-05-151,1431,1441,1431,1441,5001,144
2019-05-141,1471,1471,1411,1424001,142
2019-05-131,1401,1501,1401,1504001,150
2019-05-10---1,140-1,140
2019-05-09---1,140-1,140
2019-05-08---1,140-1,140
2019-05-071,1291,1401,1291,1401,7001,140
2019-04-261,1001,1291,1001,1291,4001,129
2019-04-251,1011,1171,1001,1012,1001,101
2019-04-241,1221,1311,1101,1101,7001,110
2019-04-231,1721,1721,1211,1214,9001,121
2019-04-221,1571,1571,1521,1523001,152
2019-04-191,1541,1541,1511,1521,6001,152
2019-04-181,1621,1621,1511,1511,6001,151
2019-04-171,1771,1781,1631,1631,8001,163
2019-04-161,1621,1621,1621,1627001,162
2019-04-151,1621,1631,1621,1621,1001,162
2019-04-121,1621,1831,1621,1626001,162
2019-04-111,1661,1661,1621,1627001,162
2019-04-101,1701,1701,1651,1654001,165
2019-04-091,1751,1751,1711,1713001,171
2019-04-081,1761,1801,1761,1804001,180
2019-04-05---1,180-1,180
2019-04-041,1781,1801,1781,1804001,180
2019-04-031,1801,1971,1801,1972,1001,197
2019-04-021,1621,1781,1621,1786001,178
2019-04-011,1551,1611,1551,1566001,156
2019-03-291,1271,1621,1271,1544001,154
2019-03-281,1211,1641,1211,1286001,128
2019-03-271,1601,1601,1321,1321,9001,132
2019-03-261,1761,1871,1631,1639001,163
2019-03-251,1871,1901,1741,1742,0001,174
2019-03-221,1801,1801,1801,1809001,180
2019-03-201,1801,1801,1801,1802001,180
2019-03-191,1781,1801,1781,1802001,180
2019-03-181,1741,1801,1651,1688001,168
2019-03-151,1621,1741,1601,1741,9001,174
2019-03-141,1701,1701,1601,1607001,160
2019-03-131,1611,1791,1611,1615001,161
2019-03-121,1621,1621,1611,1614001,161
2019-03-111,1701,1701,1701,1701001,170
2019-03-081,1611,1741,1601,1741,0001,174
2019-03-07---1,161-1,161
2019-03-061,1601,1701,1541,1611,0001,161
2019-03-051,1581,1801,1581,1664001,166
2019-03-041,1751,1801,1541,1801,1001,180
2019-03-011,1751,1801,1751,1751,1001,175
2019-02-281,1751,1751,1741,1754001,175
2019-02-27---1,152-1,152
2019-02-26---1,152-1,152
2019-02-251,1681,1711,1521,1522,7001,152
2019-02-221,1781,1841,1731,1731,3001,173
2019-02-211,1721,1801,1721,1781,4001,178
2019-02-201,1671,1721,1671,1723001,172
2019-02-191,1861,1861,1421,1423,1001,142
2019-02-181,1781,1931,1651,1863,7001,186
2019-02-151,1731,1781,1731,1781,6001,178
2019-02-141,1691,1781,1691,1731,6001,173
2019-02-131,1311,1771,1311,1772,4001,177
2019-02-121,1531,1531,1281,1281,7001,128
2019-02-081,1521,1691,1521,1601,7001,160
2019-02-07---1,151-1,151
2019-02-061,1261,1611,1261,1512,0001,151
2019-02-051,1441,1441,1191,1401,7001,140
2019-02-041,1331,1381,1331,1381,1001,138
2019-02-011,1201,1331,1201,1334001,133
2019-01-311,1251,1251,1201,1202001,120
2019-01-301,1151,1261,1151,1264001,126
2019-01-291,1201,1221,1151,1151,1001,115
2019-01-281,1011,1161,0951,1158001,115
2019-01-25---1,101-1,101
2019-01-24---1,101-1,101
2019-01-231,1151,1151,1011,1012,8001,101
2019-01-221,1071,1171,1071,1071,4001,107
2019-01-211,1031,1181,1031,1072,5001,107
2019-01-181,1211,1211,1001,1012,5001,101
2019-01-171,1481,1521,1261,1264001,126
2019-01-161,1591,1591,1351,1496,0001,149
2019-01-151,1581,1641,1581,1591,6001,159
2019-01-111,1441,1581,1441,1588001,158
2019-01-101,1561,1591,1501,1504001,150
2019-01-091,1761,1821,1421,1432,6001,143
2019-01-081,1891,1891,1711,1753,5001,175
2019-01-071,1851,1881,1851,1883,9001,188
2019-01-041,1771,1851,1651,1859,9001,185

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