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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
