6271 (株)ニッセイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1451,1501,1451,1455001,145
2020-12-291,1501,1561,1241,1569,1001,156
2020-12-281,1261,1451,1261,1451,3001,145
2020-12-251,1211,1291,1201,1205001,120
2020-12-241,1011,1081,0991,1087001,108
2020-12-231,1201,1451,1201,1315001,131
2020-12-221,1371,1621,0981,1423,1001,142
2020-12-211,1771,1771,1411,1674,6001,167
2020-12-181,1791,1791,1701,1777001,177
2020-12-171,1711,1821,1701,1821,7001,182
2020-12-161,1711,1721,1701,1704001,170
2020-12-151,1881,1881,1691,1693,8001,169
2020-12-141,1711,1931,1711,1883001,188
2020-12-111,1711,1711,1711,1711001,171
2020-12-101,1701,1701,1701,1702001,170
2020-12-091,1761,1761,1761,1769001,176
2020-12-081,1771,1771,1771,1771001,177
2020-12-071,1771,1771,1771,1771001,177
2020-12-041,1771,1771,1771,1771001,177
2020-12-031,1811,1811,1811,1811001,181
2020-12-021,1931,1931,1931,1939001,193
2020-12-011,1771,1931,1771,1931,1001,193
2020-11-301,1801,1801,1771,1776001,177
2020-11-271,1791,1821,1761,1803,5001,180
2020-11-261,1791,1801,1791,1791,6001,179
2020-11-251,1671,1681,1671,1682001,168
2020-11-241,1821,1821,1801,1803,2001,180
2020-11-201,1821,1821,1821,1823001,182
2020-11-191,1821,1821,1821,1821001,182
2020-11-181,2001,2001,1821,1826001,182
2020-11-171,2201,2201,2001,2002,6001,200
2020-11-161,1691,2481,1691,2481,7001,248
2020-11-131,1651,1691,1651,1692001,169
2020-11-121,1651,1651,1651,1652001,165
2020-11-111,1651,1651,1651,1651001,165
2020-11-101,1631,1901,1631,1903001,190
2020-11-091,1721,1721,1721,1722001,172
2020-11-061,1721,1721,1721,1722001,172
2020-11-051,1781,1781,1781,1781001,178
2020-11-041,1841,1841,1841,1841001,184
2020-11-021,1951,1951,1951,1951,6001,195
2020-10-301,1981,1981,1951,1953001,195
2020-10-291,1961,1991,1961,1993001,199
2020-10-281,1701,1951,1701,1952,3001,195
2020-10-27---1,168-1,168
2020-10-261,1681,1681,1681,1681001,168
2020-10-23---1,198-1,198
2020-10-221,1981,1981,1981,1982,0001,198
2020-10-211,1771,1981,1771,1985001,198
2020-10-20---1,173-1,173
2020-10-191,1731,1731,1731,1731001,173
2020-10-16---1,203-1,203
2020-10-151,2051,2051,1561,2033,6001,203
2020-10-141,2051,2051,2051,2051001,205
2020-10-131,1801,1881,1801,1881,2001,188
2020-10-121,1801,1801,1801,1802001,180
2020-10-09---1,188-1,188
2020-10-081,1571,1881,1571,1886001,188
2020-10-071,1901,2041,1901,2041,4001,204
2020-10-061,1871,2001,1871,1902,9001,190
2020-10-051,1671,1671,1671,1673001,167
2020-10-021,1671,1671,1671,1671001,167
2020-09-301,1651,1751,1651,1674001,167
2020-09-291,1671,1671,1671,1671001,167
2020-09-281,1681,1681,1641,1642001,164
2020-09-251,1641,1641,1641,1641001,164
2020-09-241,1971,1971,1851,1902,1001,190
2020-09-231,1801,1801,1801,1803001,180
2020-09-181,1621,1791,1621,1784001,178
2020-09-171,1741,1791,1621,1622,7001,162
2020-09-161,1351,1541,1351,1545001,154
2020-09-151,1211,1211,1211,1212001,121
2020-09-141,1071,1071,1071,1071001,107
2020-09-11---1,086-1,086
2020-09-101,0861,0861,0861,0863001,086
2020-09-09---1,100-1,100
2020-09-081,1001,1001,1001,1005001,100
2020-09-07---1,113-1,113
2020-09-04---1,113-1,113
2020-09-03---1,113-1,113
2020-09-021,1131,1131,1131,1131,5001,113
2020-09-011,0991,1131,0991,1132001,113
2020-08-311,0981,0981,0981,0984001,098
2020-08-28---1,097-1,097
2020-08-27---1,097-1,097
2020-08-261,0781,1491,0781,0979001,097
2020-08-251,1081,1081,1081,1082001,108
2020-08-241,1081,1081,1081,1081001,108
2020-08-211,1581,1581,0811,0883,6001,088
2020-08-20---1,158-1,158
2020-08-191,1151,1751,0771,1581,3001,158
2020-08-181,1451,1451,1451,1452,2001,145
2020-08-171,0861,1531,0861,1451,4001,145
2020-08-141,0741,0801,0701,0805001,080
2020-08-131,1501,1501,0791,0792001,079
2020-08-121,0501,0681,0501,0634001,063
2020-08-111,0401,0451,0401,0452001,045
2020-08-071,1171,1171,0431,0433001,043
2020-08-06---1,147-1,147
2020-08-05---1,147-1,147
2020-08-041,1601,1841,1471,1477001,147
2020-08-031,1601,1641,1601,1601,4001,160
2020-07-311,1751,1751,1551,1604001,160
2020-07-301,1841,1841,1841,1841001,184
2020-07-291,1901,1901,1901,1901001,190
2020-07-281,1901,1901,1791,1801,5001,180
2020-07-271,1701,1721,1701,1701,0001,170
2020-07-221,1481,1501,1481,1503001,150
2020-07-211,1301,1301,1301,1301001,130
2020-07-201,1001,1001,1001,1003001,100
2020-07-171,1491,1581,1031,1032,2001,103
2020-07-161,1201,1291,1201,1293001,129
2020-07-151,1081,1081,1051,1071,5001,107
2020-07-14---1,105-1,105
2020-07-13---1,105-1,105
2020-07-101,1351,1351,1051,1056001,105
2020-07-091,1011,1011,1011,1012001,101
2020-07-08---1,108-1,108
2020-07-071,0851,1081,0851,1082001,108
2020-07-061,0901,0901,0901,0903001,090
2020-07-03---1,120-1,120
2020-07-021,1631,1631,1201,1208,8001,120
2020-07-011,1501,1701,1501,1631,9001,163
2020-06-301,1901,1911,1411,1437,9001,143
2020-06-291,1471,1701,1471,1701,9001,170
2020-06-261,1231,1471,1231,1478001,147
2020-06-25---1,111-1,111
2020-06-241,1171,1171,1111,1116001,111
2020-06-231,1421,1421,1051,1053,1001,105
2020-06-221,1181,1221,1181,1226001,122
2020-06-191,1091,1101,1081,1106001,110
2020-06-181,0921,1131,0801,1073,0001,107
2020-06-171,1351,1501,1351,1501,0001,150
2020-06-161,1371,1371,1371,1371001,137
2020-06-151,1511,1581,1481,1486,4001,148
2020-06-121,1361,1481,1351,1486001,148
2020-06-111,1501,1501,1501,1507001,150
2020-06-101,1281,1281,1281,1281001,128
2020-06-091,1431,1431,1281,1286001,128
2020-06-081,1471,1471,1451,1452001,145
2020-06-05---1,167-1,167
2020-06-041,1671,1671,1671,1672001,167
2020-06-031,1641,1691,1641,1672,2001,167
2020-06-021,1401,1571,1401,1449001,144
2020-06-011,1261,1331,1231,1331,6001,133
2020-05-29---1,121-1,121
2020-05-281,1651,1741,1211,1216,4001,121
2020-05-271,1461,1641,1461,1642,4001,164
2020-05-26---1,132-1,132
2020-05-251,1481,1481,1321,1321,8001,132
2020-05-221,1291,1301,1281,1289001,128
2020-05-211,1291,1291,1281,1281,7001,128
2020-05-20---1,128-1,128
2020-05-191,1521,1521,1281,1281,8001,128
2020-05-181,1391,1431,1301,1321,8001,132
2020-05-151,1201,1301,1201,1303001,130
2020-05-141,1021,1111,1021,1118001,111
2020-05-131,1281,1281,1281,1281001,128
2020-05-121,1331,1331,1321,1322001,132
2020-05-111,1211,1341,1071,1344001,134
2020-05-081,1511,1511,1491,1511,6001,151
2020-05-071,1001,1311,1001,1313001,131
2020-05-011,0841,0931,0841,0886001,088
2020-04-301,1001,1001,0841,0847001,084
2020-04-281,1001,1001,1001,1001001,100
2020-04-27---1,096-1,096
2020-04-241,0931,0961,0931,0962001,096
2020-04-231,0931,1021,0931,0934,6001,093
2020-04-221,0661,0831,0661,0731,0001,073
2020-04-211,0611,0641,0611,0644001,064
2020-04-20---1,061-1,061
2020-04-171,0621,0721,0461,0611,8001,061
2020-04-161,0281,0421,0281,0421,2001,042
2020-04-151,0051,0591,0051,0289001,028
2020-04-149961,0049961,0047001,004
2020-04-131,0351,0359919931,400993
2020-04-101,0481,0801,0481,0501,1001,050
2020-04-091,1391,1391,1381,1382001,138
2020-04-081,1141,1391,1141,1392001,139
2020-04-071,1151,1181,1031,1142,7001,114
2020-04-061,0931,0931,0931,0931001,093
2020-04-03---1,010-1,010
2020-04-02---1,010-1,010
2020-04-011,0101,0101,0101,0101001,010
2020-03-311,0011,0101,0011,0103001,010
2020-03-30984997982997300997
2020-03-279661,1469661,0118001,011
2020-03-261,0561,0561,0561,0564001,056
2020-03-251,0361,0361,0361,0362001,036
2020-03-241,0991,0991,0141,0142,2001,014
2020-03-239789949789941,300994
2020-03-199719799689683,200968
2020-03-18949968949968800968
2020-03-179209319129304,300930
2020-03-16900917900917500917
2020-03-139629628708882,400888
2020-03-129649649479621,000962
2020-03-119769769669741,400974
2020-03-109931,0009309663,500966
2020-03-091,1211,1211,0831,0831,9001,083
2020-03-061,1601,1601,1421,1421,1001,142
2020-03-051,1651,1651,1651,1651001,165
2020-03-041,1601,1771,1601,1654001,165
2020-03-031,1891,1891,1601,1603,5001,160
2020-03-021,1601,1991,1601,1893,9001,189
2020-02-281,1561,1601,1561,1603001,160
2020-02-271,1861,1861,1861,1861001,186
2020-02-261,1561,1881,1561,1867001,186
2020-02-251,1811,1861,1751,1862,5001,186
2020-02-211,2001,2091,1911,1919001,191
2020-02-201,2061,2061,1861,1863001,186
2020-02-191,2151,2151,2031,2032001,203
2020-02-181,2351,2351,2051,2052,0001,205
2020-02-171,2591,2591,2391,2482,4001,248
2020-02-141,2541,2591,2541,2595001,259
2020-02-131,2551,2701,2511,2581,5001,258
2020-02-121,2561,2661,2501,2632,2001,263
2020-02-101,2501,2501,2451,2459001,245
2020-02-071,2501,2761,2491,2761,4001,276
2020-02-061,2731,2731,2551,2554001,255
2020-02-051,2741,2741,2701,2731,0001,273
2020-02-041,2691,2741,2681,2741,8001,274
2020-02-031,2711,2711,2701,2701,9001,270
2020-01-311,2651,2741,2571,2722,2001,272
2020-01-301,2421,2751,2421,2751,5001,275
2020-01-291,2691,2741,2691,2724001,272
2020-01-281,2551,2661,2551,2604001,260
2020-01-271,2671,2671,2671,2673001,267
2020-01-241,2511,2721,2501,2686,4001,268
2020-01-231,2701,2721,2701,2724001,272
2020-01-221,2451,2771,2451,2752,5001,275
2020-01-211,2551,2701,2231,2546,7001,254
2020-01-201,2501,2531,2351,2471,9001,247
2020-01-171,2371,2841,2341,2705,3001,270
2020-01-161,2201,2301,2201,2295001,229
2020-01-151,2221,2231,2221,2232,6001,223
2020-01-141,2111,2221,2111,2224001,222
2020-01-101,2111,2111,2101,2105001,210
2020-01-091,2161,2181,2161,2181,3001,218
2020-01-081,2261,2261,2121,2121,9001,212
2020-01-071,2321,2341,2261,2261,2001,226
2020-01-061,2411,2421,2321,2329,1001,232

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