6996 ニチコン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	3,170	3,170	3,080	3,160	168,000	3,160
1999-12-29	3,210	3,210	3,050	3,120	516,000	3,120
1999-12-28	3,120	3,230	3,100	3,130	696,000	3,130
1999-12-27	3,160	3,200	3,030	3,100	872,000	3,100
1999-12-24	2,980	3,260	2,955	3,260	1,728,000	3,260
1999-12-22	2,680	2,965	2,680	2,940	2,407,000	2,940
1999-12-21	2,660	2,675	2,600	2,620	558,000	2,620
1999-12-20	2,515	2,645	2,500	2,625	888,000	2,625
1999-12-17	2,550	2,575	2,500	2,500	272,000	2,500
1999-12-16	2,630	2,630	2,535	2,540	509,000	2,540
1999-12-15	2,660	2,715	2,630	2,640	1,045,000	2,640
1999-12-14	2,600	2,720	2,575	2,710	1,351,000	2,710
1999-12-13	2,495	2,580	2,410	2,560	743,000	2,560
1999-12-10	2,440	2,515	2,425	2,495	727,000	2,495
1999-12-09	2,410	2,460	2,350	2,425	542,000	2,425
1999-12-08	2,310	2,380	2,305	2,380	299,000	2,380
1999-12-07	2,310	2,370	2,310	2,340	236,000	2,340
1999-12-06	2,310	2,310	2,290	2,310	112,000	2,310
1999-12-03	2,295	2,315	2,270	2,310	268,000	2,310
1999-12-02	2,360	2,360	2,250	2,255	138,000	2,255
1999-12-01	2,300	2,390	2,280	2,360	546,000	2,360
1999-11-30	2,285	2,290	2,230	2,260	289,000	2,260
1999-11-29	2,220	2,220	2,165	2,165	68,000	2,165
1999-11-26	2,270	2,285	2,250	2,280	307,000	2,280
1999-11-25	2,375	2,375	2,185	2,190	401,000	2,190
1999-11-24	2,305	2,420	2,300	2,375	743,000	2,375
1999-11-22	2,355	2,355	2,280	2,345	611,000	2,345
1999-11-19	2,235	2,320	2,230	2,320	780,000	2,320
1999-11-18	1,975	2,180	1,975	2,155	521,000	2,155
1999-11-17	1,880	1,980	1,870	1,975	381,000	1,975
1999-11-16	1,905	1,910	1,836	1,866	274,000	1,866
1999-11-15	1,955	2,020	1,910	1,910	273,000	1,910
1999-11-12	2,010	2,010	1,955	1,955	170,000	1,955
1999-11-11	2,010	2,040	2,000	2,010	178,000	2,010
1999-11-10	2,100	2,100	2,040	2,090	150,000	2,090
1999-11-09	2,055	2,140	2,015	2,140	97,000	2,140
1999-11-08	2,050	2,070	2,015	2,015	96,000	2,015
1999-11-05	2,050	2,060	2,005	2,010	135,000	2,010
1999-11-04	2,115	2,200	2,015	2,055	238,000	2,055
1999-11-02	2,165	2,165	2,140	2,155	69,000	2,155
1999-11-01	2,260	2,260	2,105	2,180	71,000	2,180
1999-10-29	2,180	2,280	2,155	2,260	305,000	2,260
1999-10-28	2,030	2,130	2,030	2,100	179,000	2,100
1999-10-27	2,030	2,035	2,005	2,010	122,000	2,010
1999-10-26	2,100	2,100	2,030	2,080	270,000	2,080
1999-10-25	2,200	2,200	2,065	2,100	110,000	2,100
1999-10-22	2,135	2,210	2,130	2,200	91,000	2,200
1999-10-21	2,210	2,240	2,140	2,140	191,000	2,140
1999-10-20	2,250	2,270	2,190	2,200	229,000	2,200
1999-10-19	2,190	2,280	2,155	2,280	199,000	2,280
1999-10-18	2,285	2,285	2,030	2,150	295,000	2,150
1999-10-15	2,430	2,430	2,330	2,330	170,000	2,330
1999-10-14	2,555	2,555	2,435	2,445	163,000	2,445
1999-10-13	2,600	2,600	2,555	2,565	86,000	2,565
1999-10-12	2,600	2,600	2,570	2,580	116,000	2,580
1999-10-08	2,660	2,660	2,580	2,630	158,000	2,630
1999-10-07	2,700	2,750	2,700	2,740	300,000	2,740
1999-10-06	2,555	2,750	2,550	2,670	322,000	2,670
1999-10-05	2,595	2,610	2,555	2,555	105,000	2,555
1999-10-04	2,635	2,660	2,625	2,625	145,000	2,625
1999-10-01	2,620	2,705	2,620	2,700	195,000	2,700
1999-09-30	2,560	2,700	2,560	2,700	245,000	2,700
1999-09-29	2,670	2,670	2,565	2,600	225,000	2,600
1999-09-28	2,580	2,750	2,580	2,750	115,000	2,750
1999-09-27	2,655	2,670	2,580	2,580	190,000	2,580
1999-09-24	2,735	2,735	2,680	2,680	297,000	2,680
1999-09-22	2,770	2,775	2,740	2,765	648,000	2,765
1999-09-21	2,835	2,900	2,760	2,800	252,000	2,800
1999-09-20	2,810	2,960	2,805	2,955	437,000	2,955
1999-09-17	2,600	2,730	2,600	2,730	257,000	2,730
1999-09-16	2,650	2,700	2,520	2,635	115,000	2,635
1999-09-14	2,845	2,850	2,720	2,775	624,000	2,775
1999-09-13	2,720	2,980	2,660	2,925	506,000	2,925
1999-09-10	2,450	2,730	2,450	2,720	713,000	2,720
1999-09-09	2,505	2,530	2,495	2,515	349,000	2,515
1999-09-08	2,460	2,475	2,440	2,460	191,000	2,460
1999-09-07	2,540	2,540	2,460	2,500	179,000	2,500
1999-09-06	2,390	2,535	2,390	2,510	493,000	2,510
1999-09-03	2,380	2,380	2,320	2,380	302,000	2,380
1999-09-02	2,230	2,365	2,220	2,365	622,000	2,365
1999-09-01	2,175	2,175	2,100	2,150	116,000	2,150
1999-08-31	2,175	2,195	2,115	2,150	324,000	2,150
1999-08-30	2,055	2,070	2,045	2,060	262,000	2,060
1999-08-27	2,120	2,120	2,035	2,040	51,000	2,040
1999-08-26	2,125	2,150	2,085	2,145	260,000	2,145
1999-08-25	2,180	2,200	2,125	2,170	272,000	2,170
1999-08-24	2,135	2,140	2,110	2,140	53,000	2,140
1999-08-23	2,220	2,220	2,110	2,110	24,000	2,110
1999-08-20	2,135	2,160	2,130	2,160	45,000	2,160
1999-08-19	2,155	2,160	2,135	2,160	70,000	2,160
1999-08-18	2,275	2,280	2,180	2,180	166,000	2,180
1999-08-17	2,290	2,290	2,260	2,260	115,000	2,260
1999-08-16	2,210	2,300	2,210	2,300	443,000	2,300
1999-08-13	2,215	2,215	2,175	2,175	231,000	2,175
1999-08-12	2,210	2,240	2,205	2,220	230,000	2,220
1999-08-11	2,235	2,240	2,190	2,230	178,000	2,230
1999-08-10	2,245	2,300	2,240	2,270	117,000	2,270
1999-08-09	2,255	2,300	2,245	2,300	95,000	2,300
1999-08-06	2,360	2,360	2,285	2,320	373,000	2,320
1999-08-05	2,370	2,385	2,345	2,360	361,000	2,360
1999-08-04	2,455	2,600	2,360	2,360	435,000	2,360
1999-08-03	2,300	2,455	2,300	2,455	320,000	2,455
1999-08-02	2,270	2,305	2,270	2,290	124,000	2,290
1999-07-30	2,300	2,300	2,260	2,300	179,000	2,300
1999-07-29	2,340	2,340	2,300	2,315	274,000	2,315
1999-07-28	2,285	2,365	2,240	2,350	533,000	2,350
1999-07-27	2,100	2,250	2,100	2,150	437,000	2,150
1999-07-26	2,100	2,120	2,095	2,100	147,000	2,100
1999-07-23	2,045	2,070	2,045	2,070	121,000	2,070
1999-07-22	2,115	2,120	2,060	2,085	178,000	2,085
1999-07-21	2,080	2,140	2,060	2,140	254,000	2,140
1999-07-19	2,145	2,150	2,095	2,120	129,000	2,120
1999-07-16	2,100	2,145	2,100	2,140	263,000	2,140
1999-07-15	2,085	2,130	2,085	2,130	186,000	2,130
1999-07-14	2,010	2,125	2,010	2,125	485,000	2,125
1999-07-13	1,990	2,045	1,985	2,010	297,000	2,010
1999-07-12	1,935	1,952	1,922	1,930	171,000	1,930
1999-07-09	1,936	1,940	1,906	1,935	348,000	1,935
1999-07-08	1,950	1,959	1,930	1,930	246,000	1,930
1999-07-07	1,960	1,995	1,933	1,950	274,000	1,950
1999-07-06	2,000	2,010	1,970	1,990	40,000	1,990
1999-07-05	2,050	2,050	1,991	2,000	466,000	2,000
1999-07-02	1,998	1,998	1,974	1,980	306,000	1,980
1999-07-01	1,885	1,998	1,871	1,945	658,000	1,945
1999-06-30	1,730	1,810	1,730	1,765	137,000	1,765
1999-06-29	1,760	1,760	1,730	1,750	86,000	1,750
1999-06-28	1,720	1,790	1,720	1,741	32,000	1,741
1999-06-25	1,760	1,785	1,747	1,747	180,000	1,747
1999-06-24	1,855	1,875	1,841	1,850	253,000	1,850
1999-06-23	1,840	1,877	1,840	1,845	351,000	1,845
1999-06-22	1,800	1,848	1,800	1,840	264,000	1,840
1999-06-21	1,759	1,810	1,756	1,785	180,000	1,785
1999-06-18	1,731	1,759	1,731	1,755	240,000	1,755
1999-06-17	1,700	1,727	1,700	1,720	29,000	1,720
1999-06-16	1,717	1,717	1,683	1,683	64,000	1,683
1999-06-15	1,710	1,720	1,703	1,710	125,000	1,710
1999-06-14	1,738	1,748	1,707	1,735	65,000	1,735
1999-06-11	1,749	1,758	1,690	1,703	172,000	1,703
1999-06-10	1,729	1,738	1,728	1,730	261,000	1,730
1999-06-09	1,687	1,729	1,687	1,729	19,000	1,729
1999-06-08	1,676	1,687	1,676	1,687	14,000	1,687
1999-06-07	1,662	1,680	1,662	1,676	61,000	1,676
1999-06-04	1,700	1,700	1,660	1,681	121,000	1,681
1999-06-03	1,720	1,730	1,700	1,700	74,000	1,700
1999-06-02	1,700	1,725	1,700	1,720	114,000	1,720
1999-06-01	1,700	1,728	1,700	1,720	152,000	1,720
1999-05-31	1,645	1,669	1,645	1,669	30,000	1,669
1999-05-28	1,660	1,675	1,660	1,675	16,000	1,675
1999-05-27	1,665	1,685	1,637	1,685	55,000	1,685
1999-05-26	1,619	1,689	1,619	1,637	76,000	1,637
1999-05-25	1,600	1,625	1,595	1,625	56,000	1,625
1999-05-24	1,589	1,602	1,589	1,600	52,000	1,600
1999-05-21	1,630	1,634	1,621	1,625	62,000	1,625
1999-05-20	1,600	1,603	1,600	1,603	19,000	1,603
1999-05-19	1,551	1,592	1,551	1,575	41,000	1,575
1999-05-18	1,558	1,590	1,558	1,579	62,000	1,579
1999-05-17	1,570	1,590	1,570	1,588	33,000	1,588
1999-05-14	1,580	1,610	1,574	1,580	43,000	1,580
1999-05-13	1,566	1,596	1,566	1,580	42,000	1,580
1999-05-12	1,514	1,625	1,514	1,596	98,000	1,596
1999-05-11	1,586	1,589	1,520	1,544	20,000	1,544
1999-05-10	1,620	1,620	1,580	1,586	43,000	1,586
1999-05-07	1,630	1,630	1,575	1,580	60,000	1,580
1999-05-06	1,600	1,620	1,577	1,577	54,000	1,577
1999-04-30	1,572	1,634	1,571	1,575	64,000	1,575
1999-04-28	1,624	1,624	1,571	1,571	56,000	1,571
1999-04-27	1,599	1,614	1,570	1,594	68,000	1,594
1999-04-26	1,666	1,669	1,597	1,629	43,000	1,629
1999-04-23	1,666	1,700	1,665	1,666	83,000	1,666
1999-04-22	1,720	1,720	1,695	1,696	158,000	1,696
1999-04-21	1,670	1,698	1,652	1,667	81,000	1,667
1999-04-20	1,630	1,700	1,620	1,700	62,000	1,700
1999-04-19	1,630	1,665	1,630	1,643	56,000	1,643
1999-04-16	1,738	1,738	1,700	1,720	71,000	1,720
1999-04-15	1,689	1,748	1,689	1,738	134,000	1,738
1999-04-14	1,729	1,729	1,700	1,700	228,000	1,700
1999-04-13	1,690	1,710	1,687	1,688	97,000	1,688
1999-04-12	1,705	1,705	1,650	1,660	16,000	1,660
1999-04-09	1,710	1,739	1,705	1,735	119,000	1,735
1999-04-08	1,691	1,720	1,691	1,710	165,000	1,710
1999-04-07	1,650	1,690	1,650	1,690	40,000	1,690
1999-04-06	1,677	1,677	1,634	1,635	56,000	1,635
1999-04-05	1,602	1,650	1,602	1,647	62,000	1,647
1999-04-02	1,610	1,610	1,599	1,601	65,000	1,601
1999-04-01	1,603	1,610	1,580	1,610	67,000	1,610
1999-03-31	1,560	1,620	1,550	1,610	108,000	1,610
1999-03-30	1,549	1,555	1,544	1,550	56,000	1,550
1999-03-29	1,467	1,559	1,465	1,559	144,000	1,559
1999-03-26	1,461	1,474	1,461	1,467	242,000	1,467
1999-03-25	1,461	1,465	1,455	1,460	93,000	1,460
1999-03-24	1,488	1,488	1,442	1,462	130,000	1,462
1999-03-23	1,465	1,515	1,465	1,488	160,000	1,488
1999-03-19	1,547	1,547	1,500	1,545	299,000	1,545
1999-03-18	1,562	1,562	1,530	1,550	203,000	1,550
1999-03-17	1,501	1,535	1,470	1,532	132,000	1,532
1999-03-16	1,500	1,530	1,500	1,530	90,000	1,530
1999-03-15	1,564	1,564	1,501	1,550	69,000	1,550
1999-03-12	1,546	1,580	1,540	1,564	195,000	1,564
1999-03-11	1,493	1,535	1,493	1,531	91,000	1,531
1999-03-10	1,450	1,493	1,450	1,493	139,000	1,493
1999-03-09	1,451	1,467	1,450	1,450	56,000	1,450
1999-03-08	1,444	1,480	1,444	1,465	147,000	1,465
1999-03-05	1,380	1,410	1,380	1,410	151,000	1,410
1999-03-04	1,410	1,410	1,400	1,400	51,000	1,400
1999-03-03	1,413	1,413	1,399	1,400	50,000	1,400
1999-03-02	1,405	1,423	1,405	1,414	102,000	1,414
1999-03-01	1,435	1,436	1,422	1,422	33,000	1,422
1999-02-26	1,439	1,454	1,435	1,435	97,000	1,435
1999-02-25	1,435	1,440	1,400	1,400	159,000	1,400
1999-02-24	1,425	1,435	1,418	1,435	67,000	1,435
1999-02-23	1,413	1,435	1,407	1,420	73,000	1,420
1999-02-22	1,420	1,420	1,361	1,393	132,000	1,393
1999-02-19	1,418	1,435	1,380	1,380	158,000	1,380
1999-02-18	1,403	1,446	1,400	1,438	175,000	1,438
1999-02-17	1,389	1,400	1,385	1,385	132,000	1,385
1999-02-16	1,360	1,390	1,360	1,389	58,000	1,389
1999-02-15	1,367	1,369	1,367	1,369	36,000	1,369
1999-02-12	1,363	1,367	1,363	1,367	76,000	1,367
1999-02-10	1,370	1,370	1,358	1,363	55,000	1,363
1999-02-09	1,385	1,386	1,368	1,371	100,000	1,371
1999-02-08	1,370	1,371	1,358	1,371	37,000	1,371
1999-02-05	1,370	1,395	1,370	1,371	213,000	1,371
1999-02-04	1,376	1,380	1,351	1,380	59,000	1,380
1999-02-03	1,375	1,376	1,365	1,375	47,000	1,375
1999-02-02	1,368	1,384	1,365	1,375	104,000	1,375
1999-02-01	1,368	1,368	1,355	1,365	91,000	1,365
1999-01-29	1,328	1,353	1,328	1,340	62,000	1,340
1999-01-28	1,300	1,320	1,300	1,312	29,000	1,312
1999-01-27	1,310	1,320	1,310	1,310	20,000	1,310
1999-01-26	1,352	1,352	1,300	1,300	44,000	1,300
1999-01-25	1,302	1,355	1,302	1,354	84,000	1,354
1999-01-22	1,311	1,316	1,282	1,282	212,000	1,282
1999-01-21	1,300	1,325	1,300	1,311	318,000	1,311
1999-01-20	1,274	1,290	1,250	1,290	118,000	1,290
1999-01-19	1,280	1,281	1,267	1,274	109,000	1,274
1999-01-18	1,311	1,324	1,281	1,281	289,000	1,281
1999-01-14	1,330	1,330	1,320	1,330	149,000	1,330
1999-01-13	1,318	1,338	1,313	1,338	69,000	1,338
1999-01-12	1,346	1,346	1,326	1,338	38,000	1,338
1999-01-11	1,343	1,346	1,330	1,345	32,000	1,345
1999-01-08	1,374	1,378	1,343	1,343	71,000	1,343
1999-01-07	1,400	1,400	1,370	1,390	78,000	1,390
1999-01-06	1,400	1,400	1,370	1,380	131,000	1,380
1999-01-05	1,425	1,425	1,400	1,400	89,000	1,400
1999-01-04	1,406	1,432	1,405	1,405	54,000	1,405

分割・併合履歴： [1990-09-25]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30