6996 ニチコン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,078 | 1,098 | 1,078 | 1,091 | 247,000 | 1,091 |
| 2024-11-20 | 1,079 | 1,088 | 1,065 | 1,079 | 267,500 | 1,079 |
| 2024-11-19 | 1,084 | 1,086 | 1,068 | 1,071 | 137,200 | 1,071 |
| 2024-11-18 | 1,085 | 1,091 | 1,083 | 1,084 | 159,200 | 1,084 |
| 2024-11-15 | 1,100 | 1,103 | 1,087 | 1,090 | 172,400 | 1,090 |
| 2024-11-14 | 1,118 | 1,122 | 1,093 | 1,095 | 329,900 | 1,095 |
| 2024-11-13 | 1,113 | 1,133 | 1,111 | 1,117 | 353,800 | 1,117 |
| 2024-11-12 | 1,118 | 1,123 | 1,112 | 1,117 | 340,200 | 1,117 |
| 2024-11-11 | 1,107 | 1,120 | 1,104 | 1,115 | 298,200 | 1,115 |
| 2024-11-08 | 1,140 | 1,143 | 1,104 | 1,107 | 631,000 | 1,107 |
| 2024-11-07 | 1,120 | 1,158 | 1,110 | 1,139 | 1,727,800 | 1,139 |
| 2024-11-06 | 1,002 | 1,029 | 1,002 | 1,006 | 406,700 | 1,006 |
| 2024-11-05 | 1,010 | 1,025 | 1,010 | 1,016 | 331,000 | 1,016 |
| 2024-11-01 | 1,000 | 1,007 | 993 | 1,000 | 203,200 | 1,000 |
| 2024-10-31 | 1,011 | 1,016 | 999 | 1,008 | 205,200 | 1,008 |
| 2024-10-30 | 1,006 | 1,023 | 1,004 | 1,019 | 598,700 | 1,019 |
| 2024-10-29 | 1,020 | 1,020 | 1,002 | 1,012 | 457,300 | 1,012 |
| 2024-10-28 | 960 | 977 | 958 | 973 | 142,300 | 973 |
| 2024-10-25 | 973 | 976 | 953 | 957 | 165,000 | 957 |
| 2024-10-24 | 968 | 969 | 956 | 965 | 174,100 | 965 |
| 2024-10-23 | 978 | 997 | 973 | 973 | 239,100 | 973 |
| 2024-10-22 | 986 | 994 | 975 | 978 | 308,300 | 978 |
| 2024-10-21 | 967 | 982 | 966 | 980 | 209,400 | 980 |
| 2024-10-18 | 973 | 976 | 961 | 967 | 202,100 | 967 |
| 2024-10-17 | 972 | 977 | 966 | 972 | 194,500 | 972 |
| 2024-10-16 | 962 | 976 | 956 | 966 | 183,400 | 966 |
| 2024-10-15 | 977 | 977 | 965 | 973 | 281,800 | 973 |
| 2024-10-11 | 967 | 978 | 967 | 970 | 253,900 | 970 |
| 2024-10-10 | 979 | 986 | 971 | 975 | 178,700 | 975 |
| 2024-10-09 | 974 | 977 | 966 | 973 | 269,700 | 973 |
| 2024-10-08 | 985 | 987 | 968 | 971 | 211,100 | 971 |
| 2024-10-07 | 1,000 | 1,000 | 986 | 991 | 194,000 | 991 |
| 2024-10-04 | 993 | 993 | 982 | 988 | 179,800 | 988 |
| 2024-10-03 | 995 | 1,002 | 990 | 993 | 291,800 | 993 |
| 2024-10-02 | 970 | 979 | 966 | 975 | 340,800 | 975 |
| 2024-10-01 | 970 | 980 | 963 | 978 | 295,800 | 978 |
| 2024-09-30 | 944 | 962 | 943 | 952 | 381,600 | 952 |
| 2024-09-27 | 982 | 994 | 981 | 989 | 284,400 | 989 |
| 2024-09-26 | 983 | 989 | 975 | 989 | 331,800 | 989 |
| 2024-09-25 | 953 | 980 | 953 | 973 | 401,100 | 973 |
| 2024-09-24 | 959 | 964 | 949 | 951 | 253,600 | 951 |
| 2024-09-20 | 971 | 972 | 950 | 953 | 394,300 | 953 |
| 2024-09-19 | 954 | 966 | 954 | 956 | 361,100 | 956 |
| 2024-09-18 | 951 | 962 | 946 | 956 | 468,700 | 956 |
| 2024-09-17 | 939 | 946 | 927 | 937 | 293,900 | 937 |
| 2024-09-13 | 957 | 957 | 938 | 938 | 355,900 | 938 |
| 2024-09-12 | 963 | 973 | 958 | 967 | 422,100 | 967 |
| 2024-09-11 | 955 | 961 | 938 | 944 | 365,100 | 944 |
| 2024-09-10 | 962 | 966 | 950 | 951 | 307,300 | 951 |
| 2024-09-09 | 946 | 961 | 937 | 961 | 279,800 | 961 |
| 2024-09-06 | 975 | 977 | 957 | 966 | 242,000 | 966 |
| 2024-09-05 | 979 | 986 | 965 | 973 | 268,900 | 973 |
| 2024-09-04 | 989 | 995 | 970 | 972 | 492,300 | 972 |
| 2024-09-03 | 1,005 | 1,021 | 1,005 | 1,019 | 277,400 | 1,019 |
| 2024-09-02 | 995 | 1,009 | 992 | 1,002 | 443,000 | 1,002 |
| 2024-08-30 | 975 | 987 | 971 | 980 | 275,300 | 980 |
| 2024-08-29 | 967 | 970 | 961 | 964 | 214,000 | 964 |
| 2024-08-28 | 970 | 972 | 954 | 967 | 396,700 | 967 |
| 2024-08-27 | 968 | 982 | 966 | 976 | 244,700 | 976 |
| 2024-08-26 | 990 | 990 | 962 | 962 | 393,000 | 962 |
| 2024-08-23 | 1,001 | 1,006 | 989 | 993 | 205,100 | 993 |
| 2024-08-22 | 993 | 999 | 985 | 997 | 497,600 | 997 |
| 2024-08-21 | 984 | 991 | 980 | 986 | 170,200 | 986 |
| 2024-08-20 | 992 | 996 | 986 | 996 | 237,800 | 996 |
| 2024-08-19 | 994 | 1,000 | 974 | 977 | 316,400 | 977 |
| 2024-08-16 | 985 | 1,002 | 979 | 997 | 318,800 | 997 |
| 2024-08-15 | 969 | 970 | 955 | 963 | 272,400 | 963 |
| 2024-08-14 | 955 | 964 | 946 | 963 | 397,800 | 963 |
| 2024-08-13 | 937 | 946 | 928 | 937 | 428,300 | 937 |
| 2024-08-09 | 928 | 937 | 912 | 933 | 476,000 | 933 |
| 2024-08-08 | 920 | 935 | 905 | 913 | 649,200 | 913 |
| 2024-08-07 | 893 | 947 | 878 | 928 | 1,251,100 | 928 |
| 2024-08-06 | 944 | 999 | 944 | 968 | 725,100 | 968 |
| 2024-08-05 | 1,000 | 1,002 | 877 | 899 | 1,254,200 | 899 |
| 2024-08-02 | 1,023 | 1,045 | 1,006 | 1,039 | 754,000 | 1,039 |
| 2024-08-01 | 1,100 | 1,105 | 1,067 | 1,067 | 550,400 | 1,067 |
| 2024-07-31 | 1,098 | 1,111 | 1,093 | 1,108 | 970,600 | 1,108 |
| 2024-07-30 | 1,110 | 1,111 | 1,093 | 1,105 | 575,000 | 1,105 |
| 2024-07-29 | 1,126 | 1,131 | 1,113 | 1,114 | 353,200 | 1,114 |
| 2024-07-26 | 1,120 | 1,121 | 1,108 | 1,108 | 248,600 | 1,108 |
| 2024-07-25 | 1,129 | 1,132 | 1,108 | 1,110 | 496,300 | 1,110 |
| 2024-07-24 | 1,171 | 1,171 | 1,141 | 1,141 | 415,500 | 1,141 |
| 2024-07-23 | 1,175 | 1,192 | 1,173 | 1,177 | 156,600 | 1,177 |
| 2024-07-22 | 1,177 | 1,179 | 1,164 | 1,173 | 241,300 | 1,173 |
| 2024-07-19 | 1,174 | 1,186 | 1,168 | 1,183 | 263,300 | 1,183 |
| 2024-07-18 | 1,190 | 1,198 | 1,180 | 1,182 | 308,000 | 1,182 |
| 2024-07-17 | 1,211 | 1,213 | 1,199 | 1,201 | 239,300 | 1,201 |
| 2024-07-16 | 1,208 | 1,216 | 1,204 | 1,210 | 229,100 | 1,210 |
| 2024-07-12 | 1,195 | 1,214 | 1,193 | 1,206 | 219,100 | 1,206 |
| 2024-07-11 | 1,190 | 1,216 | 1,190 | 1,211 | 329,500 | 1,211 |
| 2024-07-10 | 1,191 | 1,193 | 1,173 | 1,179 | 450,100 | 1,179 |
| 2024-07-09 | 1,195 | 1,203 | 1,185 | 1,200 | 382,200 | 1,200 |
| 2024-07-08 | 1,201 | 1,209 | 1,191 | 1,197 | 177,200 | 1,197 |
| 2024-07-05 | 1,215 | 1,215 | 1,200 | 1,201 | 143,500 | 1,201 |
| 2024-07-04 | 1,220 | 1,222 | 1,202 | 1,216 | 289,800 | 1,216 |
| 2024-07-03 | 1,200 | 1,205 | 1,192 | 1,201 | 216,400 | 1,201 |
| 2024-07-02 | 1,198 | 1,205 | 1,191 | 1,200 | 207,100 | 1,200 |
| 2024-07-01 | 1,212 | 1,217 | 1,198 | 1,200 | 240,200 | 1,200 |
| 2024-06-28 | 1,208 | 1,210 | 1,200 | 1,200 | 267,500 | 1,200 |
| 2024-06-27 | 1,202 | 1,209 | 1,193 | 1,208 | 230,000 | 1,208 |
| 2024-06-26 | 1,208 | 1,210 | 1,201 | 1,208 | 183,800 | 1,208 |
| 2024-06-25 | 1,193 | 1,210 | 1,192 | 1,205 | 303,200 | 1,205 |
| 2024-06-24 | 1,195 | 1,196 | 1,183 | 1,190 | 237,000 | 1,190 |
| 2024-06-21 | 1,188 | 1,200 | 1,185 | 1,191 | 531,300 | 1,191 |
| 2024-06-20 | 1,187 | 1,195 | 1,174 | 1,184 | 239,100 | 1,184 |
| 2024-06-19 | 1,191 | 1,192 | 1,179 | 1,183 | 238,500 | 1,183 |
| 2024-06-18 | 1,162 | 1,188 | 1,160 | 1,180 | 328,000 | 1,180 |
| 2024-06-17 | 1,147 | 1,156 | 1,131 | 1,156 | 383,800 | 1,156 |
| 2024-06-14 | 1,118 | 1,149 | 1,116 | 1,144 | 326,500 | 1,144 |
| 2024-06-13 | 1,147 | 1,149 | 1,126 | 1,128 | 275,000 | 1,128 |
| 2024-06-12 | 1,140 | 1,164 | 1,136 | 1,146 | 465,300 | 1,146 |
| 2024-06-11 | 1,136 | 1,144 | 1,134 | 1,140 | 267,300 | 1,140 |
| 2024-06-10 | 1,134 | 1,148 | 1,132 | 1,143 | 283,900 | 1,143 |
| 2024-06-07 | 1,127 | 1,135 | 1,123 | 1,129 | 186,400 | 1,129 |
| 2024-06-06 | 1,140 | 1,140 | 1,124 | 1,124 | 371,100 | 1,124 |
| 2024-06-05 | 1,130 | 1,137 | 1,123 | 1,127 | 423,300 | 1,127 |
| 2024-06-04 | 1,139 | 1,154 | 1,134 | 1,144 | 274,300 | 1,144 |
| 2024-06-03 | 1,141 | 1,163 | 1,141 | 1,145 | 317,000 | 1,145 |
| 2024-05-31 | 1,121 | 1,138 | 1,121 | 1,137 | 605,800 | 1,137 |
| 2024-05-30 | 1,129 | 1,130 | 1,111 | 1,126 | 730,000 | 1,126 |
| 2024-05-29 | 1,179 | 1,179 | 1,141 | 1,141 | 755,200 | 1,141 |
| 2024-05-28 | 1,201 | 1,209 | 1,182 | 1,182 | 467,900 | 1,182 |
| 2024-05-27 | 1,195 | 1,211 | 1,191 | 1,208 | 264,900 | 1,208 |
| 2024-05-24 | 1,189 | 1,206 | 1,182 | 1,195 | 366,400 | 1,195 |
| 2024-05-23 | 1,210 | 1,229 | 1,207 | 1,217 | 328,100 | 1,217 |
| 2024-05-22 | 1,220 | 1,228 | 1,209 | 1,212 | 329,800 | 1,212 |
| 2024-05-21 | 1,240 | 1,242 | 1,226 | 1,227 | 293,700 | 1,227 |
| 2024-05-20 | 1,227 | 1,235 | 1,224 | 1,234 | 271,100 | 1,234 |
| 2024-05-17 | 1,219 | 1,242 | 1,215 | 1,227 | 395,000 | 1,227 |
| 2024-05-16 | 1,249 | 1,251 | 1,218 | 1,228 | 274,900 | 1,228 |
| 2024-05-15 | 1,234 | 1,245 | 1,228 | 1,243 | 253,100 | 1,243 |
| 2024-05-14 | 1,240 | 1,246 | 1,225 | 1,234 | 387,100 | 1,234 |
| 2024-05-13 | 1,239 | 1,249 | 1,222 | 1,235 | 579,100 | 1,235 |
| 2024-05-10 | 1,246 | 1,270 | 1,241 | 1,246 | 1,409,600 | 1,246 |
| 2024-05-09 | 1,382 | 1,387 | 1,359 | 1,373 | 384,500 | 1,373 |
| 2024-05-08 | 1,378 | 1,385 | 1,371 | 1,382 | 243,000 | 1,382 |
| 2024-05-07 | 1,357 | 1,373 | 1,356 | 1,369 | 381,800 | 1,369 |
| 2024-05-02 | 1,339 | 1,353 | 1,336 | 1,343 | 293,400 | 1,343 |
| 2024-05-01 | 1,335 | 1,355 | 1,319 | 1,350 | 420,000 | 1,350 |
| 2024-04-30 | 1,324 | 1,337 | 1,317 | 1,336 | 291,700 | 1,336 |
| 2024-04-26 | 1,308 | 1,323 | 1,292 | 1,323 | 308,900 | 1,323 |
| 2024-04-25 | 1,307 | 1,320 | 1,302 | 1,302 | 256,200 | 1,302 |
| 2024-04-24 | 1,275 | 1,309 | 1,275 | 1,308 | 275,900 | 1,308 |
| 2024-04-23 | 1,283 | 1,285 | 1,268 | 1,270 | 314,900 | 1,270 |
| 2024-04-22 | 1,293 | 1,304 | 1,281 | 1,286 | 355,900 | 1,286 |
| 2024-04-19 | 1,293 | 1,297 | 1,265 | 1,282 | 303,300 | 1,282 |
| 2024-04-18 | 1,286 | 1,310 | 1,286 | 1,300 | 246,700 | 1,300 |
| 2024-04-17 | 1,305 | 1,311 | 1,284 | 1,292 | 479,500 | 1,292 |
| 2024-04-16 | 1,322 | 1,332 | 1,300 | 1,305 | 345,800 | 1,305 |
| 2024-04-15 | 1,325 | 1,331 | 1,315 | 1,328 | 300,500 | 1,328 |
| 2024-04-12 | 1,316 | 1,333 | 1,314 | 1,330 | 455,800 | 1,330 |
| 2024-04-11 | 1,295 | 1,307 | 1,292 | 1,301 | 318,800 | 1,301 |
| 2024-04-10 | 1,288 | 1,316 | 1,288 | 1,316 | 532,700 | 1,316 |
| 2024-04-09 | 1,300 | 1,302 | 1,280 | 1,288 | 292,300 | 1,288 |
| 2024-04-08 | 1,270 | 1,277 | 1,260 | 1,272 | 234,100 | 1,272 |
| 2024-04-05 | 1,264 | 1,282 | 1,257 | 1,268 | 302,900 | 1,268 |
| 2024-04-04 | 1,280 | 1,281 | 1,264 | 1,273 | 216,200 | 1,273 |
| 2024-04-03 | 1,260 | 1,270 | 1,252 | 1,260 | 190,100 | 1,260 |
| 2024-04-02 | 1,275 | 1,276 | 1,259 | 1,265 | 254,100 | 1,265 |
| 2024-04-01 | 1,292 | 1,293 | 1,269 | 1,273 | 168,300 | 1,273 |
| 2024-03-29 | 1,285 | 1,290 | 1,276 | 1,285 | 230,900 | 1,285 |
| 2024-03-28 | 1,279 | 1,279 | 1,262 | 1,274 | 288,900 | 1,274 |
| 2024-03-27 | 1,290 | 1,298 | 1,288 | 1,293 | 279,900 | 1,293 |
| 2024-03-26 | 1,301 | 1,307 | 1,287 | 1,290 | 332,000 | 1,290 |
| 2024-03-25 | 1,310 | 1,317 | 1,301 | 1,306 | 362,200 | 1,306 |
| 2024-03-22 | 1,306 | 1,314 | 1,296 | 1,314 | 371,600 | 1,314 |
| 2024-03-21 | 1,304 | 1,306 | 1,294 | 1,294 | 340,000 | 1,294 |
| 2024-03-19 | 1,274 | 1,295 | 1,268 | 1,289 | 475,500 | 1,289 |
| 2024-03-18 | 1,278 | 1,283 | 1,270 | 1,272 | 296,400 | 1,272 |
| 2024-03-15 | 1,256 | 1,270 | 1,248 | 1,269 | 332,400 | 1,269 |
| 2024-03-14 | 1,257 | 1,258 | 1,244 | 1,256 | 217,800 | 1,256 |
| 2024-03-13 | 1,264 | 1,269 | 1,240 | 1,248 | 246,700 | 1,248 |
| 2024-03-12 | 1,238 | 1,265 | 1,222 | 1,261 | 439,500 | 1,261 |
| 2024-03-11 | 1,238 | 1,246 | 1,225 | 1,238 | 319,300 | 1,238 |
| 2024-03-08 | 1,238 | 1,257 | 1,233 | 1,251 | 267,400 | 1,251 |
| 2024-03-07 | 1,264 | 1,267 | 1,233 | 1,242 | 340,800 | 1,242 |
| 2024-03-06 | 1,234 | 1,265 | 1,233 | 1,263 | 397,100 | 1,263 |
| 2024-03-05 | 1,238 | 1,242 | 1,222 | 1,241 | 286,600 | 1,241 |
| 2024-03-04 | 1,239 | 1,246 | 1,232 | 1,240 | 306,200 | 1,240 |
| 2024-03-01 | 1,233 | 1,244 | 1,231 | 1,234 | 242,900 | 1,234 |
| 2024-02-29 | 1,224 | 1,229 | 1,199 | 1,225 | 608,600 | 1,225 |
| 2024-02-28 | 1,230 | 1,240 | 1,228 | 1,232 | 404,100 | 1,232 |
| 2024-02-27 | 1,233 | 1,233 | 1,224 | 1,226 | 377,300 | 1,226 |
| 2024-02-26 | 1,243 | 1,252 | 1,231 | 1,236 | 506,500 | 1,236 |
| 2024-02-22 | 1,238 | 1,238 | 1,224 | 1,238 | 404,800 | 1,238 |
| 2024-02-21 | 1,223 | 1,225 | 1,214 | 1,223 | 355,700 | 1,223 |
| 2024-02-20 | 1,215 | 1,234 | 1,208 | 1,227 | 476,800 | 1,227 |
| 2024-02-19 | 1,202 | 1,211 | 1,195 | 1,206 | 425,500 | 1,206 |
| 2024-02-16 | 1,196 | 1,206 | 1,188 | 1,200 | 399,700 | 1,200 |
| 2024-02-15 | 1,213 | 1,213 | 1,179 | 1,183 | 729,800 | 1,183 |
| 2024-02-14 | 1,229 | 1,230 | 1,202 | 1,203 | 681,800 | 1,203 |
| 2024-02-13 | 1,227 | 1,244 | 1,212 | 1,239 | 1,139,800 | 1,239 |
| 2024-02-09 | 1,242 | 1,258 | 1,241 | 1,254 | 743,300 | 1,254 |
| 2024-02-08 | 1,254 | 1,258 | 1,240 | 1,250 | 776,700 | 1,250 |
| 2024-02-07 | 1,280 | 1,282 | 1,258 | 1,260 | 725,200 | 1,260 |
| 2024-02-06 | 1,299 | 1,299 | 1,280 | 1,286 | 351,500 | 1,286 |
| 2024-02-05 | 1,293 | 1,299 | 1,285 | 1,290 | 391,700 | 1,290 |
| 2024-02-02 | 1,274 | 1,288 | 1,264 | 1,282 | 419,500 | 1,282 |
| 2024-02-01 | 1,285 | 1,288 | 1,273 | 1,274 | 439,700 | 1,274 |
| 2024-01-31 | 1,298 | 1,301 | 1,289 | 1,298 | 312,000 | 1,298 |
| 2024-01-30 | 1,302 | 1,310 | 1,299 | 1,300 | 233,500 | 1,300 |
| 2024-01-29 | 1,295 | 1,298 | 1,289 | 1,293 | 247,400 | 1,293 |
| 2024-01-26 | 1,289 | 1,301 | 1,286 | 1,287 | 365,800 | 1,287 |
| 2024-01-25 | 1,292 | 1,302 | 1,285 | 1,298 | 289,700 | 1,298 |
| 2024-01-24 | 1,303 | 1,304 | 1,292 | 1,296 | 235,700 | 1,296 |
| 2024-01-23 | 1,319 | 1,320 | 1,299 | 1,303 | 417,600 | 1,303 |
| 2024-01-22 | 1,292 | 1,315 | 1,288 | 1,314 | 547,200 | 1,314 |
| 2024-01-19 | 1,280 | 1,286 | 1,272 | 1,282 | 256,500 | 1,282 |
| 2024-01-18 | 1,256 | 1,276 | 1,256 | 1,270 | 322,800 | 1,270 |
| 2024-01-17 | 1,295 | 1,303 | 1,259 | 1,259 | 643,700 | 1,259 |
| 2024-01-16 | 1,306 | 1,307 | 1,282 | 1,287 | 503,100 | 1,287 |
| 2024-01-15 | 1,294 | 1,305 | 1,290 | 1,295 | 403,300 | 1,295 |
| 2024-01-12 | 1,310 | 1,310 | 1,286 | 1,292 | 467,100 | 1,292 |
| 2024-01-11 | 1,315 | 1,326 | 1,305 | 1,305 | 309,900 | 1,305 |
| 2024-01-10 | 1,292 | 1,313 | 1,292 | 1,303 | 332,800 | 1,303 |
| 2024-01-09 | 1,322 | 1,322 | 1,282 | 1,290 | 431,000 | 1,290 |
| 2024-01-05 | 1,314 | 1,315 | 1,303 | 1,309 | 315,400 | 1,309 |
| 2024-01-04 | 1,298 | 1,311 | 1,281 | 1,309 | 419,400 | 1,309 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
