6996 ニチコン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,660	1,660	1,580	1,580	73,000	1,580
2000-12-28	1,653	1,660	1,620	1,660	85,200	1,660
2000-12-27	1,590	1,668	1,571	1,653	138,600	1,653
2000-12-26	1,560	1,595	1,534	1,550	113,500	1,550
2000-12-25	1,620	1,620	1,559	1,567	81,500	1,567
2000-12-22	1,520	1,550	1,501	1,511	182,400	1,511
2000-12-21	1,590	1,600	1,500	1,520	352,600	1,520
2000-12-20	1,612	1,660	1,602	1,648	220,400	1,648
2000-12-19	1,695	1,706	1,672	1,672	168,400	1,672
2000-12-18	1,678	1,705	1,661	1,665	116,700	1,665
2000-12-15	1,800	1,800	1,670	1,681	304,600	1,681
2000-12-14	1,795	1,830	1,792	1,800	205,600	1,800
2000-12-13	1,850	1,870	1,781	1,811	227,700	1,811
2000-12-12	1,795	1,880	1,760	1,843	412,900	1,843
2000-12-11	1,711	1,785	1,711	1,735	292,100	1,735
2000-12-08	1,630	1,690	1,630	1,651	307,100	1,651
2000-12-07	1,700	1,750	1,700	1,720	170,600	1,720
2000-12-06	1,800	1,820	1,750	1,750	266,600	1,750
2000-12-05	1,700	1,763	1,680	1,725	193,300	1,725
2000-12-04	1,660	1,720	1,660	1,685	289,800	1,685
2000-12-01	1,650	1,715	1,630	1,630	264,400	1,630
2000-11-30	1,670	1,690	1,650	1,659	186,800	1,659
2000-11-29	1,685	1,710	1,685	1,700	152,100	1,700
2000-11-28	1,751	1,760	1,740	1,745	173,300	1,745
2000-11-27	1,886	1,890	1,760	1,760	133,100	1,760
2000-11-24	1,705	1,770	1,705	1,736	188,400	1,736
2000-11-22	1,805	1,836	1,779	1,795	118,200	1,795
2000-11-21	1,800	1,889	1,800	1,821	126,400	1,821
2000-11-20	1,900	1,920	1,800	1,800	162,800	1,800
2000-11-17	1,960	1,980	1,950	1,960	110,600	1,960
2000-11-16	2,055	2,080	1,985	1,985	166,100	1,985
2000-11-15	2,090	2,135	1,980	1,985	146,600	1,985
2000-11-14	1,939	2,050	1,939	2,050	154,600	2,050
2000-11-13	1,935	1,985	1,935	1,969	193,000	1,969
2000-11-10	2,060	2,140	2,060	2,075	171,200	2,075
2000-11-09	2,170	2,215	2,130	2,175	373,300	2,175
2000-11-08	2,170	2,330	2,170	2,250	367,100	2,250
2000-11-07	2,130	2,275	2,100	2,200	450,900	2,200
2000-11-06	2,000	2,115	2,000	2,110	315,900	2,110
2000-11-02	2,050	2,050	1,960	1,994	346,700	1,994
2000-11-01	1,950	2,090	1,950	2,080	236,600	2,080
2000-10-31	1,950	1,990	1,901	1,949	154,300	1,949
2000-10-30	2,000	2,070	1,951	1,951	159,700	1,951
2000-10-27	2,050	2,110	2,020	2,025	156,200	2,025
2000-10-26	2,005	2,020	1,965	1,995	415,900	1,995
2000-10-25	2,150	2,155	2,060	2,100	240,400	2,100
2000-10-24	2,040	2,180	2,040	2,175	322,700	2,175
2000-10-23	2,110	2,120	2,030	2,030	124,300	2,030
2000-10-20	2,200	2,220	2,085	2,090	189,800	2,090
2000-10-19	2,000	2,110	2,000	2,080	227,800	2,080
2000-10-18	2,060	2,080	1,980	1,980	286,200	1,980
2000-10-17	2,220	2,220	2,130	2,170	186,000	2,170
2000-10-16	2,325	2,330	2,300	2,315	216,200	2,315
2000-10-13	2,030	2,175	2,030	2,165	181,000	2,165
2000-10-12	2,015	2,090	2,015	2,070	396,600	2,070
2000-10-11	2,200	2,200	2,145	2,170	152,700	2,170
2000-10-10	2,300	2,310	2,285	2,290	209,300	2,290
2000-10-06	2,355	2,400	2,355	2,395	154,200	2,395
2000-10-05	2,430	2,435	2,350	2,350	210,200	2,350
2000-10-04	2,400	2,545	2,390	2,480	253,900	2,480
2000-10-03	2,490	2,510	2,350	2,400	285,000	2,400
2000-10-02	2,570	2,650	2,485	2,620	107,100	2,620
2000-09-29	2,480	2,615	2,480	2,615	204,800	2,615
2000-09-28	2,595	2,595	2,480	2,480	62,200	2,480
2000-09-27	2,540	2,545	2,490	2,500	54,300	2,500
2000-09-26	2,590	2,590	2,530	2,545	57,500	2,545
2000-09-25	2,560	2,650	2,560	2,590	150,500	2,590
2000-09-22	2,510	2,590	2,500	2,535	306,600	2,535
2000-09-21	2,680	2,700	2,630	2,695	91,200	2,695
2000-09-20	2,595	2,740	2,595	2,740	151,600	2,740
2000-09-19	2,590	2,600	2,550	2,585	217,000	2,585
2000-09-18	2,600	2,690	2,580	2,670	230,800	2,670
2000-09-14	2,630	2,630	2,600	2,600	115,800	2,600
2000-09-13	2,635	2,680	2,620	2,630	130,800	2,630
2000-09-12	2,750	2,750	2,660	2,685	41,600	2,685
2000-09-11	2,705	2,740	2,695	2,710	72,000	2,710
2000-09-08	2,730	2,785	2,695	2,775	203,000	2,775
2000-09-07	2,690	2,745	2,635	2,700	133,100	2,700
2000-09-06	2,680	2,695	2,655	2,690	200,900	2,690
2000-09-05	2,830	2,850	2,695	2,765	187,800	2,765
2000-09-04	2,830	2,855	2,820	2,840	159,500	2,840
2000-09-01	2,900	2,900	2,800	2,830	233,300	2,830
2000-08-31	2,760	2,990	2,680	2,990	430,200	2,990
2000-08-30	2,870	2,880	2,770	2,800	168,900	2,800
2000-08-29	2,825	2,900	2,780	2,900	593,200	2,900
2000-08-28	2,680	2,825	2,650	2,825	790,800	2,825
2000-08-25	2,500	2,610	2,490	2,610	423,900	2,610
2000-08-24	2,370	2,490	2,360	2,445	128,600	2,445
2000-08-23	2,420	2,465	2,380	2,410	167,200	2,410
2000-08-22	2,445	2,485	2,330	2,460	290,100	2,460
2000-08-21	2,550	2,550	2,480	2,485	129,600	2,485
2000-08-18	2,520	2,570	2,480	2,520	619,800	2,520
2000-08-17	2,415	2,470	2,415	2,440	387,400	2,440
2000-08-16	2,380	2,400	2,360	2,375	246,900	2,375
2000-08-15	2,355	2,360	2,300	2,340	110,000	2,340
2000-08-14	2,290	2,290	2,240	2,275	104,000	2,275
2000-08-11	2,300	2,335	2,295	2,320	177,000	2,320
2000-08-10	2,295	2,340	2,260	2,295	118,500	2,295
2000-08-09	2,290	2,330	2,200	2,255	245,900	2,255
2000-08-08	2,310	2,315	2,250	2,250	73,100	2,250
2000-08-07	2,320	2,360	2,255	2,290	97,700	2,290
2000-08-04	2,300	2,350	2,280	2,290	374,500	2,290
2000-08-03	2,400	2,400	2,260	2,300	281,300	2,300
2000-08-02	2,400	2,430	2,360	2,400	221,200	2,400
2000-08-01	2,430	2,520	2,430	2,480	433,900	2,480
2000-07-31	2,250	2,390	2,225	2,390	245,000	2,390
2000-07-28	2,395	2,395	2,300	2,330	406,000	2,330
2000-07-27	2,545	2,550	2,300	2,410	554,000	2,410
2000-07-26	2,730	2,745	2,700	2,700	148,000	2,700
2000-07-25	2,630	2,670	2,540	2,670	111,000	2,670
2000-07-24	2,620	2,645	2,600	2,645	37,000	2,645
2000-07-21	2,750	2,750	2,630	2,700	42,000	2,700
2000-07-19	2,720	2,750	2,680	2,750	137,000	2,750
2000-07-18	2,740	2,755	2,710	2,750	252,000	2,750
2000-07-17	2,685	2,740	2,680	2,740	167,000	2,740
2000-07-14	2,520	2,705	2,520	2,700	159,000	2,700
2000-07-13	2,600	2,600	2,500	2,540	226,000	2,540
2000-07-12	2,710	2,710	2,605	2,605	81,000	2,605
2000-07-11	2,740	2,740	2,660	2,710	74,000	2,710
2000-07-10	2,750	2,765	2,715	2,765	139,000	2,765
2000-07-07	2,690	2,710	2,670	2,700	55,000	2,700
2000-07-06	2,715	2,720	2,630	2,690	317,000	2,690
2000-07-05	2,670	2,720	2,665	2,710	382,000	2,710
2000-07-04	2,610	2,635	2,580	2,630	204,000	2,630
2000-07-03	2,625	2,630	2,490	2,490	286,000	2,490
2000-06-30	2,620	2,620	2,560	2,600	173,000	2,600
2000-06-29	2,600	2,630	2,590	2,595	172,000	2,595
2000-06-28	2,600	2,635	2,530	2,570	513,000	2,570
2000-06-27	2,720	2,725	2,590	2,610	538,000	2,610
2000-06-26	2,750	2,765	2,735	2,760	177,000	2,760
2000-06-23	2,740	2,765	2,720	2,750	204,000	2,750
2000-06-22	2,790	2,840	2,780	2,815	265,000	2,815
2000-06-21	2,835	2,875	2,815	2,830	68,000	2,830
2000-06-20	2,800	2,850	2,800	2,835	94,000	2,835
2000-06-19	2,730	2,780	2,730	2,770	148,000	2,770
2000-06-16	2,820	2,820	2,730	2,765	108,000	2,765
2000-06-15	2,875	2,875	2,750	2,750	67,000	2,750
2000-06-14	2,815	2,855	2,790	2,815	119,000	2,815
2000-06-13	2,820	2,850	2,805	2,805	158,000	2,805
2000-06-12	2,970	2,970	2,850	2,860	193,000	2,860
2000-06-09	3,050	3,050	2,950	2,950	159,000	2,950
2000-06-08	3,030	3,090	3,010	3,050	467,000	3,050
2000-06-07	3,000	3,000	2,920	2,950	243,000	2,950
2000-06-06	3,120	3,130	3,080	3,100	190,000	3,100
2000-06-05	3,050	3,140	3,050	3,130	118,000	3,130
2000-06-02	3,120	3,150	3,090	3,150	266,000	3,150
2000-06-01	3,050	3,110	3,050	3,100	410,000	3,100
2000-05-31	2,985	3,130	2,970	3,130	423,000	3,130
2000-05-30	2,910	2,980	2,885	2,915	48,000	2,915
2000-05-29	2,815	3,000	2,815	2,980	115,000	2,980
2000-05-26	2,945	2,945	2,800	2,800	304,000	2,800
2000-05-25	2,950	2,955	2,860	2,950	155,000	2,950
2000-05-24	2,800	2,950	2,770	2,950	125,000	2,950
2000-05-23	2,990	2,990	2,830	2,850	228,000	2,850
2000-05-22	3,000	3,100	2,900	3,000	264,000	3,000
2000-05-19	2,900	3,090	2,885	3,080	282,000	3,080
2000-05-18	3,100	3,100	2,945	2,970	61,000	2,970
2000-05-17	3,130	3,150	3,080	3,150	288,000	3,150
2000-05-16	3,000	3,150	2,980	3,150	259,000	3,150
2000-05-15	3,030	3,050	2,945	2,970	177,000	2,970
2000-05-12	2,940	2,980	2,890	2,905	144,000	2,905
2000-05-11	2,935	2,940	2,700	2,700	265,000	2,700
2000-05-10	2,930	3,000	2,920	3,000	129,000	3,000
2000-05-09	2,945	3,000	2,930	3,000	361,000	3,000
2000-05-08	2,955	3,000	2,955	2,980	179,000	2,980
2000-05-02	2,950	3,000	2,950	2,995	117,000	2,995
2000-05-01	2,900	3,000	2,880	3,000	66,000	3,000
2000-04-28	2,900	2,920	2,890	2,900	147,000	2,900
2000-04-27	2,935	2,950	2,900	2,900	101,000	2,900
2000-04-26	2,900	2,945	2,900	2,940	99,000	2,940
2000-04-25	2,995	2,995	2,890	2,905	100,000	2,905
2000-04-24	3,090	3,140	2,950	3,060	71,000	3,060
2000-04-21	2,980	3,100	2,930	3,090	157,000	3,090
2000-04-20	2,890	2,980	2,870	2,900	116,000	2,900
2000-04-19	2,970	2,970	2,900	2,930	75,000	2,930
2000-04-18	2,905	2,945	2,810	2,850	206,000	2,850
2000-04-17	2,780	2,820	2,635	2,700	297,000	2,700
2000-04-14	3,000	3,120	3,000	3,060	140,000	3,060
2000-04-13	3,160	3,160	2,980	3,140	341,000	3,140
2000-04-12	3,100	3,210	3,080	3,210	251,000	3,210
2000-04-11	3,190	3,200	3,100	3,100	133,000	3,100
2000-04-10	3,100	3,170	3,090	3,170	117,000	3,170
2000-04-07	3,000	3,090	2,965	3,030	186,000	3,030
2000-04-06	2,950	3,050	2,950	3,000	121,000	3,000
2000-04-05	3,050	3,050	2,940	3,000	82,000	3,000
2000-04-04	3,110	3,150	3,100	3,100	145,000	3,100
2000-04-03	3,100	3,160	3,060	3,160	195,000	3,160
2000-03-31	3,110	3,190	3,060	3,120	206,000	3,120
2000-03-30	3,030	3,150	3,010	3,060	139,000	3,060
2000-03-29	2,950	3,040	2,950	3,030	225,000	3,030
2000-03-28	2,995	2,995	2,935	2,970	107,000	2,970
2000-03-27	2,950	3,150	2,910	3,000	393,000	3,000
2000-03-24	3,070	3,080	3,000	3,010	265,000	3,010
2000-03-23	2,900	3,040	2,900	3,020	136,000	3,020
2000-03-22	3,000	3,030	2,970	3,020	184,000	3,020
2000-03-21	2,965	3,010	2,930	3,010	209,000	3,010
2000-03-17	3,050	3,050	2,990	3,040	343,000	3,040
2000-03-16	2,985	2,990	2,925	2,990	119,000	2,990
2000-03-15	2,890	2,890	2,795	2,825	251,000	2,825
2000-03-14	2,780	2,880	2,765	2,845	403,000	2,845
2000-03-13	2,980	2,985	2,700	2,760	219,000	2,760
2000-03-10	3,200	3,200	3,000	3,070	400,000	3,070
2000-03-09	3,240	3,250	3,150	3,230	205,000	3,230
2000-03-08	3,090	3,190	3,090	3,190	161,000	3,190
2000-03-07	3,180	3,180	3,100	3,140	318,000	3,140
2000-03-06	3,320	3,320	3,190	3,230	396,000	3,230
2000-03-03	3,370	3,550	3,320	3,410	637,000	3,410
2000-03-02	3,350	3,390	3,300	3,320	257,000	3,320
2000-03-01	3,290	3,340	3,280	3,320	406,000	3,320
2000-02-29	3,300	3,320	3,260	3,260	156,000	3,260
2000-02-28	3,270	3,340	3,270	3,310	152,000	3,310
2000-02-25	3,350	3,380	3,230	3,370	222,000	3,370
2000-02-24	3,200	3,340	3,180	3,300	343,000	3,300
2000-02-23	3,130	3,160	3,100	3,120	206,000	3,120
2000-02-22	3,110	3,200	3,110	3,110	172,000	3,110
2000-02-21	3,120	3,170	3,090	3,090	335,000	3,090
2000-02-18	3,310	3,370	3,260	3,270	458,000	3,270
2000-02-17	3,190	3,280	3,180	3,260	263,000	3,260
2000-02-16	3,180	3,230	3,170	3,190	214,000	3,190
2000-02-15	3,200	3,230	3,160	3,200	344,000	3,200
2000-02-14	3,220	3,280	3,200	3,250	318,000	3,250
2000-02-10	3,240	3,380	3,200	3,270	323,000	3,270
2000-02-09	3,250	3,250	3,170	3,190	191,000	3,190
2000-02-08	3,280	3,280	3,180	3,200	180,000	3,200
2000-02-07	3,300	3,300	3,270	3,280	120,000	3,280
2000-02-04	3,300	3,310	3,220	3,280	189,000	3,280
2000-02-03	3,330	3,350	3,250	3,250	481,000	3,250
2000-02-02	3,350	3,480	3,290	3,290	1,348,000	3,290
2000-02-01	3,030	3,340	3,020	3,300	1,244,000	3,300
2000-01-31	2,950	3,030	2,925	3,010	323,000	3,010
2000-01-28	3,100	3,120	3,010	3,020	324,000	3,020
2000-01-27	2,940	3,080	2,900	3,070	613,000	3,070
2000-01-26	2,865	2,920	2,860	2,905	287,000	2,905
2000-01-25	2,845	2,890	2,815	2,825	184,000	2,825
2000-01-24	2,850	2,890	2,850	2,885	91,000	2,885
2000-01-21	2,815	2,835	2,810	2,820	192,000	2,820
2000-01-20	2,825	2,870	2,810	2,810	103,000	2,810
2000-01-19	2,850	2,910	2,830	2,900	299,000	2,900
2000-01-18	2,890	2,935	2,870	2,930	328,000	2,930
2000-01-17	2,860	2,890	2,800	2,810	137,000	2,810
2000-01-14	2,945	2,945	2,850	2,860	349,000	2,860
2000-01-13	2,790	2,940	2,790	2,940	509,000	2,940
2000-01-12	2,780	2,840	2,685	2,750	336,000	2,750
2000-01-11	2,745	2,840	2,715	2,810	441,000	2,810
2000-01-07	2,560	2,690	2,560	2,650	158,000	2,650
2000-01-06	2,750	2,785	2,550	2,555	298,000	2,555
2000-01-05	2,860	2,870	2,680	2,710	350,000	2,710
2000-01-04	3,190	3,230	3,080	3,080	259,000	3,080

分割・併合履歴： [1990-09-25]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31