6996 ニチコン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,126 | 1,136 | 1,064 | 1,090 | 323,400 | 1,090 |
| 2025-04-03 | 1,159 | 1,181 | 1,153 | 1,169 | 340,200 | 1,169 |
| 2025-04-02 | 1,217 | 1,224 | 1,209 | 1,213 | 234,900 | 1,213 |
| 2025-04-01 | 1,249 | 1,249 | 1,209 | 1,213 | 314,100 | 1,213 |
| 2025-03-31 | 1,236 | 1,241 | 1,216 | 1,224 | 350,700 | 1,224 |
| 2025-03-28 | 1,273 | 1,280 | 1,251 | 1,265 | 659,900 | 1,265 |
| 2025-03-27 | 1,281 | 1,289 | 1,275 | 1,289 | 217,300 | 1,289 |
| 2025-03-26 | 1,313 | 1,313 | 1,294 | 1,296 | 187,200 | 1,296 |
| 2025-03-25 | 1,294 | 1,311 | 1,285 | 1,306 | 246,700 | 1,306 |
| 2025-03-24 | 1,294 | 1,294 | 1,265 | 1,267 | 149,700 | 1,267 |
| 2025-03-21 | 1,301 | 1,308 | 1,293 | 1,301 | 261,300 | 1,301 |
| 2025-03-19 | 1,320 | 1,335 | 1,307 | 1,308 | 270,400 | 1,308 |
| 2025-03-18 | 1,320 | 1,325 | 1,314 | 1,316 | 275,900 | 1,316 |
| 2025-03-17 | 1,287 | 1,316 | 1,287 | 1,309 | 326,100 | 1,309 |
| 2025-03-14 | 1,271 | 1,289 | 1,266 | 1,284 | 232,900 | 1,284 |
| 2025-03-13 | 1,280 | 1,299 | 1,271 | 1,271 | 276,800 | 1,271 |
| 2025-03-12 | 1,258 | 1,286 | 1,247 | 1,282 | 341,800 | 1,282 |
| 2025-03-11 | 1,275 | 1,275 | 1,246 | 1,268 | 340,800 | 1,268 |
| 2025-03-10 | 1,278 | 1,286 | 1,269 | 1,276 | 275,400 | 1,276 |
| 2025-03-07 | 1,258 | 1,285 | 1,255 | 1,273 | 284,900 | 1,273 |
| 2025-03-06 | 1,275 | 1,283 | 1,261 | 1,274 | 321,300 | 1,274 |
| 2025-03-05 | 1,256 | 1,272 | 1,243 | 1,251 | 250,900 | 1,251 |
| 2025-03-04 | 1,253 | 1,260 | 1,239 | 1,259 | 358,100 | 1,259 |
| 2025-03-03 | 1,264 | 1,264 | 1,236 | 1,243 | 202,200 | 1,243 |
| 2025-02-28 | 1,258 | 1,262 | 1,230 | 1,250 | 443,200 | 1,250 |
| 2025-02-27 | 1,234 | 1,276 | 1,233 | 1,273 | 441,300 | 1,273 |
| 2025-02-26 | 1,237 | 1,239 | 1,221 | 1,234 | 397,200 | 1,234 |
| 2025-02-25 | 1,242 | 1,255 | 1,234 | 1,237 | 427,300 | 1,237 |
| 2025-02-21 | 1,241 | 1,248 | 1,223 | 1,242 | 356,800 | 1,242 |
| 2025-02-20 | 1,235 | 1,251 | 1,230 | 1,241 | 317,100 | 1,241 |
| 2025-02-19 | 1,231 | 1,265 | 1,230 | 1,250 | 288,600 | 1,250 |
| 2025-02-18 | 1,247 | 1,248 | 1,230 | 1,230 | 203,200 | 1,230 |
| 2025-02-17 | 1,264 | 1,265 | 1,243 | 1,243 | 224,200 | 1,243 |
| 2025-02-14 | 1,278 | 1,279 | 1,255 | 1,262 | 350,500 | 1,262 |
| 2025-02-13 | 1,290 | 1,297 | 1,276 | 1,276 | 379,800 | 1,276 |
| 2025-02-12 | 1,295 | 1,312 | 1,261 | 1,266 | 713,400 | 1,266 |
| 2025-02-10 | 1,250 | 1,312 | 1,249 | 1,301 | 1,748,900 | 1,301 |
| 2025-02-07 | 1,179 | 1,265 | 1,179 | 1,258 | 2,683,800 | 1,258 |
| 2025-02-06 | 1,021 | 1,037 | 1,020 | 1,029 | 244,300 | 1,029 |
| 2025-02-05 | 1,029 | 1,044 | 1,017 | 1,020 | 471,300 | 1,020 |
| 2025-02-04 | 1,059 | 1,061 | 1,031 | 1,036 | 234,600 | 1,036 |
| 2025-02-03 | 1,079 | 1,083 | 1,037 | 1,037 | 261,700 | 1,037 |
| 2025-01-31 | 1,110 | 1,110 | 1,092 | 1,098 | 157,300 | 1,098 |
| 2025-01-30 | 1,105 | 1,107 | 1,096 | 1,105 | 213,200 | 1,105 |
| 2025-01-29 | 1,125 | 1,129 | 1,105 | 1,105 | 158,600 | 1,105 |
| 2025-01-28 | 1,122 | 1,128 | 1,109 | 1,111 | 341,600 | 1,111 |
| 2025-01-27 | 1,135 | 1,146 | 1,126 | 1,132 | 266,700 | 1,132 |
| 2025-01-24 | 1,125 | 1,138 | 1,110 | 1,135 | 518,100 | 1,135 |
| 2025-01-23 | 1,159 | 1,169 | 1,125 | 1,136 | 387,300 | 1,136 |
| 2025-01-22 | 1,130 | 1,159 | 1,126 | 1,151 | 566,000 | 1,151 |
| 2025-01-21 | 1,084 | 1,132 | 1,084 | 1,132 | 500,400 | 1,132 |
| 2025-01-20 | 1,072 | 1,085 | 1,067 | 1,078 | 141,200 | 1,078 |
| 2025-01-17 | 1,038 | 1,064 | 1,038 | 1,064 | 190,900 | 1,064 |
| 2025-01-16 | 1,055 | 1,058 | 1,036 | 1,038 | 183,200 | 1,038 |
| 2025-01-15 | 1,048 | 1,055 | 1,043 | 1,050 | 253,700 | 1,050 |
| 2025-01-14 | 1,050 | 1,053 | 1,029 | 1,035 | 161,800 | 1,035 |
| 2025-01-10 | 1,061 | 1,074 | 1,052 | 1,057 | 249,700 | 1,057 |
| 2025-01-09 | 1,082 | 1,083 | 1,065 | 1,076 | 207,900 | 1,076 |
| 2025-01-08 | 1,105 | 1,107 | 1,082 | 1,086 | 193,700 | 1,086 |
| 2025-01-07 | 1,100 | 1,111 | 1,084 | 1,108 | 255,500 | 1,108 |
| 2025-01-06 | 1,103 | 1,107 | 1,089 | 1,096 | 205,800 | 1,096 |
分割・併合履歴 ： [1990-09-25]1株→1.15株