1. HOME >
  2. 株価時系列 >
  3. 6271 >
  4. 2021年

6271 (株)ニッセイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4951,4951,4931,4951,0001,495
2021-12-291,4951,4961,4951,4964001,496
2021-12-281,4951,4951,4951,4954001,495
2021-12-271,4931,4951,4931,4941,5001,494
2021-12-241,4951,4951,4951,4953001,495
2021-12-231,4921,4981,4921,4952,7001,495
2021-12-221,4921,4981,4921,4922,5001,492
2021-12-211,4921,4981,4921,4984001,498
2021-12-201,4961,4971,4861,4972,3001,497
2021-12-171,4971,4981,4971,4981,3001,498
2021-12-161,4971,4981,4971,4975,9001,497
2021-12-151,4981,4991,4971,4996,4001,499
2021-12-141,4971,4981,4971,4985,2001,498
2021-12-131,4981,4981,4971,4986,4001,498
2021-12-101,4971,4981,4971,49726,8001,497
2021-12-091,4971,4981,4971,49727,3001,497
2021-12-081,4981,4981,4971,49725,2001,497
2021-12-071,4981,4981,4971,4975,8001,497
2021-12-061,4971,4971,4971,4976,6001,497
2021-12-031,4981,4981,4971,49824,9001,498
2021-12-021,4971,4971,4971,49713,1001,497
2021-12-011,4981,4981,4971,49713,3001,497
2021-11-301,4981,4981,4971,49830,3001,498
2021-11-291,4971,4971,4961,49711,2001,497
2021-11-261,4971,4981,4971,49716,3001,497
2021-11-251,4971,4971,4961,49625,2001,496
2021-11-241,4971,4971,4961,49656,7001,496
2021-11-221,4961,4971,4961,49655,3001,496
2021-11-191,4971,4971,4961,49624,4001,496
2021-11-181,4971,4971,4961,49641,3001,496
2021-11-171,4971,4971,4971,49740,6001,497
2021-11-161,4971,4981,4971,49728,9001,497
2021-11-151,4981,4981,4971,497132,9001,497
2021-11-121,4981,4991,4971,49874,7001,498
2021-11-111,4981,4991,4971,49881,0001,498
2021-11-101,5211,5301,4981,498346,7001,498
2021-11-091,3901,3901,3901,3908,0001,390
2021-11-081,0411,0931,0221,0905,5001,090
2021-11-051,0681,0681,0401,0401,6001,040
2021-11-041,0731,0861,0641,0863,9001,086
2021-11-021,1801,1901,0641,07123,5001,071
2021-11-011,0621,0961,0601,0805,3001,080
2021-10-291,0461,0651,0431,0472,0001,047
2021-10-281,0591,0591,0481,0484001,048
2021-10-271,0501,0591,0501,0592001,059
2021-10-261,0661,0661,0501,0501,2001,050
2021-10-251,0541,0751,0661,0662,8001,066
2021-10-221,0541,0541,0511,0547001,054
2021-10-211,0481,0561,0481,0501,0001,050
2021-10-201,0431,0451,0381,0457001,045
2021-10-191,0471,0501,0411,0501,2001,050
2021-10-181,0521,0521,0451,0491,6001,049
2021-10-151,0451,0501,0391,0457,6001,045
2021-10-141,0491,0491,0371,0431,7001,043
2021-10-131,0311,0491,0311,0499001,049
2021-10-121,0351,0451,0201,0362,9001,036
2021-10-111,0111,0451,0111,0453,2001,045
2021-10-081,0231,0231,0141,0151,8001,015
2021-10-071,0221,0381,0201,0209001,020
2021-10-061,0331,0331,0201,0221,0001,022
2021-10-051,0331,0331,0081,0225,1001,022
2021-10-041,0721,0721,0391,0633,5001,063
2021-10-011,0921,0931,0511,0797,0001,079
2021-09-301,1251,1371,0811,09216,5001,092
2021-09-291,1041,3601,1041,15289,7001,152
2021-09-281,3001,3291,0711,086150,9001,086
2021-09-271,0321,0401,0291,0292,8001,029
2021-09-241,0351,0381,0281,0285001,028
2021-09-221,0251,0251,0181,0181,2001,018
2021-09-211,0201,0341,0201,0202,3001,020
2021-09-171,0491,0491,0161,0201,7001,020
2021-09-161,0171,0361,0171,0361,8001,036
2021-09-151,0601,0611,0251,0256,3001,025
2021-09-141,0781,0781,0561,0565001,056
2021-09-131,0471,0531,0471,0534001,053
2021-09-101,0701,0701,0381,0385001,038
2021-09-091,0441,0461,0441,0465001,046
2021-09-081,0411,0411,0411,0411001,041
2021-09-071,0411,0411,0411,0413001,041
2021-09-061,0561,0601,0311,0311,2001,031
2021-09-031,0501,0551,0501,0505001,050
2021-09-021,0541,0581,0301,0301,7001,030
2021-09-011,0511,0521,0501,0521,3001,052
2021-08-311,0301,0501,0291,0501,2001,050
2021-08-301,0511,0511,0511,0511001,051
2021-08-271,0511,0511,0511,0511001,051
2021-08-261,0561,0561,0511,0514001,051
2021-08-25---1,065-1,065
2021-08-24---1,065-1,065
2021-08-23---1,065-1,065
2021-08-201,0851,0851,0651,0652,1001,065
2021-08-191,1001,1001,0701,0855001,085
2021-08-181,1001,1061,0901,1065,7001,106
2021-08-171,0861,0941,0861,0892,1001,089
2021-08-161,0851,0851,0851,0858001,085
2021-08-131,0961,0961,0851,0855001,085
2021-08-121,0941,0941,0881,0945001,094
2021-08-111,0871,0941,0631,0941,1001,094
2021-08-101,0481,0991,0321,0892,2001,089
2021-08-061,0301,0301,0251,0291,7001,029
2021-08-051,0301,0391,0251,0391,1001,039
2021-08-041,0901,0901,0351,0481,8001,048
2021-08-031,1201,2301,0801,08021,3001,080
2021-08-021,0501,1001,0501,1002,0001,100
2021-07-301,0481,0481,0481,0482001,048
2021-07-291,0601,0601,0521,0528001,052
2021-07-281,0551,0601,0521,0604001,060
2021-07-27---1,064-1,064
2021-07-261,0561,0661,0521,0648001,064
2021-07-211,0701,0711,0501,0585,0001,058
2021-07-201,0761,0941,0701,0703,2001,070
2021-07-191,0701,0891,0701,0872,7001,087
2021-07-161,0921,1001,0731,0841,6001,084
2021-07-151,1101,1101,0901,0994,1001,099
2021-07-141,1101,1111,1101,1112,3001,111
2021-07-131,1101,1101,0901,1022,0001,102
2021-07-121,1091,1141,0811,1142,1001,114
2021-07-091,0991,1211,0911,1091,4001,109
2021-07-081,1101,1101,0981,0991,0001,099
2021-07-071,1171,1171,0921,0983,3001,098
2021-07-061,1271,1331,1201,1301,1001,130
2021-07-051,1281,1321,1241,1327,6001,132
2021-07-021,1011,1161,1011,1084,5001,108
2021-07-011,1201,1381,1011,10112,9001,101
2021-06-301,0841,1051,0841,1005,9001,100
2021-06-291,0451,0841,0451,0842,7001,084
2021-06-281,0261,0691,0261,0434,3001,043
2021-06-251,0251,0351,0211,0241,5001,024
2021-06-241,0101,0201,0101,0201,6001,020
2021-06-231,0001,0189981,0184,5001,018
2021-06-221,0231,0401,0001,0003,7001,000
2021-06-211,0221,0221,0131,0223,2001,022
2021-06-189951,0229951,0223,4001,022
2021-06-179971,0099959957,800995
2021-06-169961,0169961,0152,6001,015
2021-06-159919989919953,800995
2021-06-149939969919912,400991
2021-06-119909959869952,000995
2021-06-109889969889941,200994
2021-06-099889899879881,200988
2021-06-089971,0019889884,400988
2021-06-079951,0079959972,200997
2021-06-049979979899891,500989
2021-06-03986994986988700988
2021-06-029879909849871,000987
2021-06-019919979879873,700987
2021-05-319951,0009909902,200990
2021-05-28997997988990700990
2021-05-27---993-993
2021-05-26990993990993200993
2021-05-251,0091,0099909903,200990
2021-05-241,0021,0071,0001,0001,0001,000
2021-05-211,0011,0051,0001,0001,6001,000
2021-05-209951,0009921,0003,2001,000
2021-05-199909909909908,500990
2021-05-189969999909907,000990
2021-05-179999999969961,100996
2021-05-149981,0049969962,000996
2021-05-139959999959991,500999
2021-05-12996996995995500995
2021-05-119921,0049929964,300996
2021-05-101,0111,02098899116,100991
2021-05-071,0801,0951,0281,0507,1001,050
2021-05-061,0461,1301,0461,0759,1001,075
2021-04-301,0291,0461,0291,0461,0001,046
2021-04-281,0281,0291,0281,0292001,029
2021-04-271,0281,0281,0241,0263001,026
2021-04-261,0141,0301,0121,0251,8001,025
2021-04-231,0401,0481,0271,0274,6001,027
2021-04-221,0541,0601,0531,0531,2001,053
2021-04-211,0721,0751,0411,0554,9001,055
2021-04-201,0651,0721,0651,0724001,072
2021-04-191,0801,0811,0701,0701,4001,070
2021-04-161,0541,0631,0541,0638001,063
2021-04-151,0411,0541,0411,0542,2001,054
2021-04-141,0541,0541,0411,0413001,041
2021-04-131,0401,0551,0401,0556001,055
2021-04-121,0451,0451,0451,0453001,045
2021-04-091,0451,0451,0441,0456001,045
2021-04-081,0491,0491,0451,0454001,045
2021-04-071,0691,0691,0301,0462,2001,046
2021-04-061,0721,0721,0451,0639001,063
2021-04-051,0801,0801,0531,0601,7001,060
2021-04-021,0461,0551,0331,0502,3001,050
2021-04-011,0621,0621,0361,0373,5001,037
2021-03-31---1,062-1,062
2021-03-301,0621,0721,0611,0623,8001,062
2021-03-291,0521,0681,0521,0593,6001,059
2021-03-261,0991,0991,0781,0983001,098
2021-03-25---1,099-1,099
2021-03-241,1191,1191,0801,0991,8001,099
2021-03-231,1301,1301,1001,11911,1001,119
2021-03-221,1001,1151,1001,1151,0001,115
2021-03-191,0941,1041,0941,0961,5001,096
2021-03-181,0941,0941,0941,0941001,094
2021-03-171,1001,1001,0901,0902,7001,090
2021-03-161,0831,0901,0821,0881,5001,088
2021-03-151,0861,0861,0781,0801,6001,080
2021-03-121,1091,1091,0601,0763,2001,076
2021-03-111,1151,1151,1141,1142001,114
2021-03-101,1171,1181,1171,1183001,118
2021-03-091,1081,1171,1081,1173001,117
2021-03-081,1051,1281,1031,1048001,104
2021-03-051,1131,1331,0901,1333,2001,133
2021-03-041,1121,1121,1121,1121001,112
2021-03-031,1321,1321,1301,1302,0001,130
2021-03-021,1111,1191,1111,1193001,119
2021-03-011,1081,1101,1081,1101,1001,110
2021-02-261,1291,1311,1281,1286001,128
2021-02-251,1221,1221,1221,1221001,122
2021-02-241,1411,1411,1201,1222,2001,122
2021-02-221,1271,1301,1271,1307001,130
2021-02-191,1201,1271,1201,1273001,127
2021-02-181,1101,1201,1101,1203001,120
2021-02-171,1101,1111,1101,1112001,111
2021-02-161,1321,1331,1051,1154,3001,115
2021-02-151,1401,1401,1311,1314001,131
2021-02-121,1271,1271,1271,1271001,127
2021-02-101,1381,1381,1381,1382001,138
2021-02-091,1161,1161,1161,1161001,116
2021-02-081,1171,1501,1171,1241,9001,124
2021-02-051,1221,1501,1211,1221,6001,122
2021-02-041,1391,1441,1251,1254001,125
2021-02-031,1371,1371,1331,1331,4001,133
2021-02-021,1721,2001,1421,1587,1001,158
2021-02-011,1141,1521,1141,1423,3001,142
2021-01-291,1031,1161,1031,1141,5001,114
2021-01-281,1001,1021,0951,1021,9001,102
2021-01-271,1011,1311,1011,1222,2001,122
2021-01-261,1371,1451,1311,1314001,131
2021-01-251,1371,1371,1371,1371001,137
2021-01-221,1461,1461,1461,1462,1001,146
2021-01-211,1541,1551,1461,1466001,146
2021-01-201,1491,1491,1311,1398001,139
2021-01-191,1501,1501,1501,1508001,150
2021-01-181,1361,1491,1361,1497001,149
2021-01-151,1361,1371,1361,1361,0001,136
2021-01-141,1301,1371,1111,1361,3001,136
2021-01-131,1411,1411,1201,1302,1001,130
2021-01-121,1411,1411,1411,1411001,141
2021-01-081,1401,1401,1401,1401001,140
2021-01-071,1571,1571,1411,1411,2001,141
2021-01-061,1321,1571,1321,1573001,157
2021-01-051,1501,1571,1301,1329,1001,132
2021-01-041,1471,1541,1471,1492,2001,149

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