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
2024-10-039951,002990993291,800993
2024-10-02970979966975340,800975
2024-10-01970980963978295,800978
2024-09-30944962943952381,600952
2024-09-27982994981989284,400989
2024-09-26983989975989331,800989
2024-09-25953980953973401,100973
2024-09-24959964949951253,600951
2024-09-20971972950953394,300953
2024-09-19954966954956361,100956
2024-09-18951962946956468,700956
2024-09-17939946927937293,900937
2024-09-13957957938938355,900938
2024-09-12963973958967422,100967
2024-09-11955961938944365,100944
2024-09-10962966950951307,300951
2024-09-09946961937961279,800961
2024-09-06975977957966242,000966
2024-09-05979986965973268,900973
2024-09-04989995970972492,300972
2024-09-031,0051,0211,0051,019277,4001,019
2024-09-029951,0099921,002443,0001,002
2024-08-30975987971980275,300980
2024-08-29967970961964214,000964
2024-08-28970972954967396,700967
2024-08-27968982966976244,700976
2024-08-26990990962962393,000962
2024-08-231,0011,006989993205,100993
2024-08-22993999985997497,600997
2024-08-21984991980986170,200986
2024-08-20992996986996237,800996
2024-08-199941,000974977316,400977
2024-08-169851,002979997318,800997
2024-08-15969970955963272,400963
2024-08-14955964946963397,800963
2024-08-13937946928937428,300937
2024-08-09928937912933476,000933
2024-08-08920935905913649,200913
2024-08-078939478789281,251,100928
2024-08-06944999944968725,100968
2024-08-051,0001,0028778991,254,200899
2024-08-021,0231,0451,0061,039754,0001,039
2024-08-011,1001,1051,0671,067550,4001,067
2024-07-311,0981,1111,0931,108970,6001,108
2024-07-301,1101,1111,0931,105575,0001,105
2024-07-291,1261,1311,1131,114353,2001,114
2024-07-261,1201,1211,1081,108248,6001,108
2024-07-251,1291,1321,1081,110496,3001,110
2024-07-241,1711,1711,1411,141415,5001,141
2024-07-231,1751,1921,1731,177156,6001,177
2024-07-221,1771,1791,1641,173241,3001,173
2024-07-191,1741,1861,1681,183263,3001,183
2024-07-181,1901,1981,1801,182308,0001,182
2024-07-171,2111,2131,1991,201239,3001,201
2024-07-161,2081,2161,2041,210229,1001,210
2024-07-121,1951,2141,1931,206219,1001,206
2024-07-111,1901,2161,1901,211329,5001,211
2024-07-101,1911,1931,1731,179450,1001,179
2024-07-091,1951,2031,1851,200382,2001,200
2024-07-081,2011,2091,1911,197177,2001,197
2024-07-051,2151,2151,2001,201143,5001,201
2024-07-041,2201,2221,2021,216289,8001,216
2024-07-031,2001,2051,1921,201216,4001,201
2024-07-021,1981,2051,1911,200207,1001,200
2024-07-011,2121,2171,1981,200240,2001,200
2024-06-281,2081,2101,2001,200267,5001,200
2024-06-271,2021,2091,1931,208230,0001,208
2024-06-261,2081,2101,2011,208183,8001,208
2024-06-251,1931,2101,1921,205303,2001,205
2024-06-241,1951,1961,1831,190237,0001,190
2024-06-211,1881,2001,1851,191531,3001,191
2024-06-201,1871,1951,1741,184239,1001,184
2024-06-191,1911,1921,1791,183238,5001,183
2024-06-181,1621,1881,1601,180328,0001,180
2024-06-171,1471,1561,1311,156383,8001,156
2024-06-141,1181,1491,1161,144326,5001,144
2024-06-131,1471,1491,1261,128275,0001,128
2024-06-121,1401,1641,1361,146465,3001,146
2024-06-111,1361,1441,1341,140267,3001,140
2024-06-101,1341,1481,1321,143283,9001,143
2024-06-071,1271,1351,1231,129186,4001,129
2024-06-061,1401,1401,1241,124371,1001,124
2024-06-051,1301,1371,1231,127423,3001,127
2024-06-041,1391,1541,1341,144274,3001,144
2024-06-031,1411,1631,1411,145317,0001,145
2024-05-311,1211,1381,1211,137605,8001,137
2024-05-301,1291,1301,1111,126730,0001,126
2024-05-291,1791,1791,1411,141755,2001,141
2024-05-281,2011,2091,1821,182467,9001,182
2024-05-271,1951,2111,1911,208264,9001,208
2024-05-241,1891,2061,1821,195366,4001,195
2024-05-231,2101,2291,2071,217328,1001,217
2024-05-221,2201,2281,2091,212329,8001,212
2024-05-211,2401,2421,2261,227293,7001,227
2024-05-201,2271,2351,2241,234271,1001,234
2024-05-171,2191,2421,2151,227395,0001,227
2024-05-161,2491,2511,2181,228274,9001,228
2024-05-151,2341,2451,2281,243253,1001,243
2024-05-141,2401,2461,2251,234387,1001,234
2024-05-131,2391,2491,2221,235579,1001,235
2024-05-101,2461,2701,2411,2461,409,6001,246
2024-05-091,3821,3871,3591,373384,5001,373
2024-05-081,3781,3851,3711,382243,0001,382
2024-05-071,3571,3731,3561,369381,8001,369
2024-05-021,3391,3531,3361,343293,4001,343
2024-05-011,3351,3551,3191,350420,0001,350
2024-04-301,3241,3371,3171,336291,7001,336
2024-04-261,3081,3231,2921,323308,9001,323
2024-04-251,3071,3201,3021,302256,2001,302
2024-04-241,2751,3091,2751,308275,9001,308
2024-04-231,2831,2851,2681,270314,9001,270
2024-04-221,2931,3041,2811,286355,9001,286
2024-04-191,2931,2971,2651,282303,3001,282
2024-04-181,2861,3101,2861,300246,7001,300
2024-04-171,3051,3111,2841,292479,5001,292
2024-04-161,3221,3321,3001,305345,8001,305
2024-04-151,3251,3311,3151,328300,5001,328
2024-04-121,3161,3331,3141,330455,8001,330
2024-04-111,2951,3071,2921,301318,8001,301
2024-04-101,2881,3161,2881,316532,7001,316
2024-04-091,3001,3021,2801,288292,3001,288
2024-04-081,2701,2771,2601,272234,1001,272
2024-04-051,2641,2821,2571,268302,9001,268
2024-04-041,2801,2811,2641,273216,2001,273
2024-04-031,2601,2701,2521,260190,1001,260
2024-04-021,2751,2761,2591,265254,1001,265
2024-04-011,2921,2931,2691,273168,3001,273
2024-03-291,2851,2901,2761,285230,9001,285
2024-03-281,2791,2791,2621,274288,9001,274
2024-03-271,2901,2981,2881,293279,9001,293
2024-03-261,3011,3071,2871,290332,0001,290
2024-03-251,3101,3171,3011,306362,2001,306
2024-03-221,3061,3141,2961,314371,6001,314
2024-03-211,3041,3061,2941,294340,0001,294
2024-03-191,2741,2951,2681,289475,5001,289
2024-03-181,2781,2831,2701,272296,4001,272
2024-03-151,2561,2701,2481,269332,4001,269
2024-03-141,2571,2581,2441,256217,8001,256
2024-03-131,2641,2691,2401,248246,7001,248
2024-03-121,2381,2651,2221,261439,5001,261
2024-03-111,2381,2461,2251,238319,3001,238
2024-03-081,2381,2571,2331,251267,4001,251
2024-03-071,2641,2671,2331,242340,8001,242
2024-03-061,2341,2651,2331,263397,1001,263
2024-03-051,2381,2421,2221,241286,6001,241
2024-03-041,2391,2461,2321,240306,2001,240
2024-03-011,2331,2441,2311,234242,9001,234
2024-02-291,2241,2291,1991,225608,6001,225
2024-02-281,2301,2401,2281,232404,1001,232
2024-02-271,2331,2331,2241,226377,3001,226
2024-02-261,2431,2521,2311,236506,5001,236
2024-02-221,2381,2381,2241,238404,8001,238
2024-02-211,2231,2251,2141,223355,7001,223
2024-02-201,2151,2341,2081,227476,8001,227
2024-02-191,2021,2111,1951,206425,5001,206
2024-02-161,1961,2061,1881,200399,7001,200
2024-02-151,2131,2131,1791,183729,8001,183
2024-02-141,2291,2301,2021,203681,8001,203
2024-02-131,2271,2441,2121,2391,139,8001,239
2024-02-091,2421,2581,2411,254743,3001,254
2024-02-081,2541,2581,2401,250776,7001,250
2024-02-071,2801,2821,2581,260725,2001,260
2024-02-061,2991,2991,2801,286351,5001,286
2024-02-051,2931,2991,2851,290391,7001,290
2024-02-021,2741,2881,2641,282419,5001,282
2024-02-011,2851,2881,2731,274439,7001,274
2024-01-311,2981,3011,2891,298312,0001,298
2024-01-301,3021,3101,2991,300233,5001,300
2024-01-291,2951,2981,2891,293247,4001,293
2024-01-261,2891,3011,2861,287365,8001,287
2024-01-251,2921,3021,2851,298289,7001,298
2024-01-241,3031,3041,2921,296235,7001,296
2024-01-231,3191,3201,2991,303417,6001,303
2024-01-221,2921,3151,2881,314547,2001,314
2024-01-191,2801,2861,2721,282256,5001,282
2024-01-181,2561,2761,2561,270322,8001,270
2024-01-171,2951,3031,2591,259643,7001,259
2024-01-161,3061,3071,2821,287503,1001,287
2024-01-151,2941,3051,2901,295403,3001,295
2024-01-121,3101,3101,2861,292467,1001,292
2024-01-111,3151,3261,3051,305309,9001,305
2024-01-101,2921,3131,2921,303332,8001,303
2024-01-091,3221,3221,2821,290431,0001,290
2024-01-051,3141,3151,3031,309315,4001,309
2024-01-041,2981,3111,2811,309419,4001,309

分割・併合履歴 : [1990-09-25]1株→1.15株