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
2025-02-131,2901,2971,2761,276379,8001,276
2025-02-121,2951,3121,2611,266713,4001,266
2025-02-101,2501,3121,2491,3011,748,9001,301
2025-02-071,1791,2651,1791,2582,683,8001,258
2025-02-061,0211,0371,0201,029244,3001,029
2025-02-051,0291,0441,0171,020471,3001,020
2025-02-041,0591,0611,0311,036234,6001,036
2025-02-031,0791,0831,0371,037261,7001,037
2025-01-311,1101,1101,0921,098157,3001,098
2025-01-301,1051,1071,0961,105213,2001,105
2025-01-291,1251,1291,1051,105158,6001,105
2025-01-281,1221,1281,1091,111341,6001,111
2025-01-271,1351,1461,1261,132266,7001,132
2025-01-241,1251,1381,1101,135518,1001,135
2025-01-231,1591,1691,1251,136387,3001,136
2025-01-221,1301,1591,1261,151566,0001,151
2025-01-211,0841,1321,0841,132500,4001,132
2025-01-201,0721,0851,0671,078141,2001,078
2025-01-171,0381,0641,0381,064190,9001,064
2025-01-161,0551,0581,0361,038183,2001,038
2025-01-151,0481,0551,0431,050253,7001,050
2025-01-141,0501,0531,0291,035161,8001,035
2025-01-101,0611,0741,0521,057249,7001,057
2025-01-091,0821,0831,0651,076207,9001,076
2025-01-081,1051,1071,0821,086193,7001,086
2025-01-071,1001,1111,0841,108255,5001,108
2025-01-061,1031,1071,0891,096205,8001,096

分割・併合履歴 : [1990-09-25]1株→1.15株