6996 ニチコン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 551 | 575 | 544 | 571 | 116,700 | 571 |
| 2008-12-29 | 555 | 565 | 549 | 565 | 143,200 | 565 |
| 2008-12-26 | 534 | 553 | 533 | 553 | 104,100 | 553 |
| 2008-12-25 | 531 | 534 | 526 | 530 | 67,000 | 530 |
| 2008-12-24 | 525 | 532 | 518 | 527 | 152,000 | 527 |
| 2008-12-22 | 532 | 549 | 531 | 545 | 121,500 | 545 |
| 2008-12-19 | 549 | 549 | 525 | 527 | 266,300 | 527 |
| 2008-12-18 | 529 | 539 | 516 | 524 | 164,300 | 524 |
| 2008-12-17 | 543 | 543 | 514 | 529 | 178,300 | 529 |
| 2008-12-16 | 535 | 539 | 523 | 530 | 181,000 | 530 |
| 2008-12-15 | 544 | 545 | 530 | 540 | 231,400 | 540 |
| 2008-12-12 | 536 | 536 | 502 | 513 | 327,100 | 513 |
| 2008-12-11 | 545 | 550 | 522 | 535 | 210,400 | 535 |
| 2008-12-10 | 514 | 529 | 503 | 525 | 343,000 | 525 |
| 2008-12-09 | 496 | 509 | 490 | 494 | 117,500 | 494 |
| 2008-12-08 | 470 | 494 | 466 | 491 | 133,100 | 491 |
| 2008-12-05 | 453 | 480 | 453 | 469 | 250,000 | 469 |
| 2008-12-04 | 484 | 484 | 459 | 462 | 315,100 | 462 |
| 2008-12-03 | 481 | 500 | 481 | 489 | 208,200 | 489 |
| 2008-12-02 | 479 | 494 | 466 | 471 | 238,900 | 471 |
| 2008-12-01 | 500 | 513 | 481 | 489 | 375,300 | 489 |
| 2008-11-28 | 518 | 529 | 498 | 508 | 459,600 | 508 |
| 2008-11-27 | 536 | 545 | 523 | 528 | 141,600 | 528 |
| 2008-11-26 | 554 | 554 | 515 | 526 | 349,900 | 526 |
| 2008-11-25 | 541 | 559 | 538 | 554 | 350,800 | 554 |
| 2008-11-21 | 497 | 527 | 484 | 523 | 238,900 | 523 |
| 2008-11-20 | 540 | 540 | 507 | 510 | 307,900 | 510 |
| 2008-11-19 | 542 | 557 | 538 | 547 | 227,000 | 547 |
| 2008-11-18 | 536 | 555 | 536 | 542 | 180,300 | 542 |
| 2008-11-17 | 535 | 563 | 533 | 544 | 387,700 | 544 |
| 2008-11-14 | 582 | 582 | 549 | 555 | 335,300 | 555 |
| 2008-11-13 | 563 | 570 | 537 | 552 | 415,000 | 552 |
| 2008-11-12 | 579 | 588 | 559 | 577 | 319,300 | 577 |
| 2008-11-11 | 586 | 586 | 558 | 560 | 371,400 | 560 |
| 2008-11-10 | 583 | 589 | 567 | 585 | 293,300 | 585 |
| 2008-11-07 | 536 | 577 | 527 | 562 | 561,100 | 562 |
| 2008-11-06 | 608 | 611 | 579 | 586 | 493,000 | 586 |
| 2008-11-05 | 610 | 636 | 589 | 628 | 511,000 | 628 |
| 2008-11-04 | 603 | 608 | 581 | 595 | 543,500 | 595 |
| 2008-10-31 | 630 | 655 | 604 | 604 | 592,000 | 604 |
| 2008-10-30 | 573 | 629 | 565 | 629 | 484,900 | 629 |
| 2008-10-29 | 578 | 578 | 533 | 564 | 424,700 | 564 |
| 2008-10-28 | 490 | 545 | 461 | 542 | 565,500 | 542 |
| 2008-10-27 | 490 | 537 | 486 | 489 | 367,800 | 489 |
| 2008-10-24 | 558 | 561 | 504 | 505 | 438,800 | 505 |
| 2008-10-23 | 550 | 582 | 536 | 581 | 570,500 | 581 |
| 2008-10-22 | 593 | 614 | 579 | 588 | 299,100 | 588 |
| 2008-10-21 | 636 | 639 | 587 | 605 | 547,100 | 605 |
| 2008-10-20 | 596 | 618 | 583 | 611 | 364,400 | 611 |
| 2008-10-17 | 567 | 587 | 558 | 567 | 362,400 | 567 |
| 2008-10-16 | 571 | 582 | 547 | 562 | 669,700 | 562 |
| 2008-10-15 | 602 | 610 | 577 | 602 | 382,900 | 602 |
| 2008-10-14 | 575 | 639 | 575 | 622 | 433,900 | 622 |
| 2008-10-10 | 538 | 543 | 505 | 539 | 421,000 | 539 |
| 2008-10-09 | 540 | 575 | 540 | 566 | 231,600 | 566 |
| 2008-10-08 | 592 | 594 | 549 | 560 | 298,100 | 560 |
| 2008-10-07 | 615 | 620 | 589 | 612 | 326,300 | 612 |
| 2008-10-06 | 661 | 667 | 630 | 637 | 313,500 | 637 |
| 2008-10-03 | 712 | 715 | 685 | 687 | 243,900 | 687 |
| 2008-10-02 | 728 | 733 | 704 | 705 | 327,400 | 705 |
| 2008-10-01 | 730 | 735 | 718 | 722 | 294,900 | 722 |
| 2008-09-30 | 710 | 717 | 702 | 712 | 373,200 | 712 |
| 2008-09-29 | 737 | 755 | 717 | 731 | 467,500 | 731 |
| 2008-09-26 | 730 | 738 | 718 | 728 | 301,100 | 728 |
| 2008-09-25 | 735 | 743 | 723 | 738 | 264,000 | 738 |
| 2008-09-24 | 722 | 729 | 716 | 727 | 614,400 | 727 |
| 2008-09-22 | 740 | 750 | 735 | 744 | 289,900 | 744 |
| 2008-09-19 | 776 | 777 | 718 | 730 | 977,100 | 730 |
| 2008-09-18 | 740 | 742 | 710 | 739 | 513,500 | 739 |
| 2008-09-17 | 781 | 796 | 755 | 756 | 499,900 | 756 |
| 2008-09-16 | 740 | 766 | 720 | 761 | 777,500 | 761 |
| 2008-09-12 | 779 | 786 | 768 | 770 | 375,800 | 770 |
| 2008-09-11 | 785 | 794 | 767 | 769 | 333,200 | 769 |
| 2008-09-10 | 799 | 802 | 788 | 793 | 245,300 | 793 |
| 2008-09-09 | 826 | 829 | 797 | 804 | 320,700 | 804 |
| 2008-09-08 | 828 | 839 | 820 | 824 | 369,100 | 824 |
| 2008-09-05 | 811 | 814 | 790 | 801 | 384,600 | 801 |
| 2008-09-04 | 836 | 846 | 823 | 824 | 379,600 | 824 |
| 2008-09-03 | 847 | 862 | 836 | 841 | 325,300 | 841 |
| 2008-09-02 | 858 | 870 | 841 | 846 | 521,900 | 846 |
| 2008-09-01 | 889 | 890 | 865 | 868 | 211,200 | 868 |
| 2008-08-29 | 874 | 892 | 873 | 892 | 265,000 | 892 |
| 2008-08-28 | 893 | 894 | 857 | 878 | 258,600 | 878 |
| 2008-08-27 | 903 | 903 | 883 | 892 | 194,400 | 892 |
| 2008-08-26 | 882 | 907 | 875 | 902 | 198,000 | 902 |
| 2008-08-25 | 895 | 909 | 890 | 898 | 229,100 | 898 |
| 2008-08-22 | 878 | 885 | 867 | 875 | 180,300 | 875 |
| 2008-08-21 | 903 | 905 | 875 | 884 | 249,500 | 884 |
| 2008-08-20 | 903 | 919 | 885 | 897 | 286,700 | 897 |
| 2008-08-19 | 891 | 899 | 881 | 889 | 262,900 | 889 |
| 2008-08-18 | 899 | 936 | 898 | 921 | 402,500 | 921 |
| 2008-08-15 | 890 | 909 | 887 | 909 | 475,800 | 909 |
| 2008-08-14 | 864 | 867 | 853 | 860 | 147,400 | 860 |
| 2008-08-13 | 865 | 875 | 853 | 866 | 282,600 | 866 |
| 2008-08-12 | 879 | 894 | 872 | 875 | 241,100 | 875 |
| 2008-08-11 | 855 | 898 | 852 | 879 | 418,400 | 879 |
| 2008-08-08 | 850 | 858 | 834 | 855 | 565,900 | 855 |
| 2008-08-07 | 830 | 861 | 817 | 860 | 457,100 | 860 |
| 2008-08-06 | 785 | 831 | 784 | 830 | 444,400 | 830 |
| 2008-08-05 | 793 | 804 | 779 | 783 | 369,700 | 783 |
| 2008-08-04 | 814 | 818 | 793 | 793 | 357,700 | 793 |
| 2008-08-01 | 842 | 848 | 821 | 824 | 318,300 | 824 |
| 2008-07-31 | 850 | 858 | 827 | 840 | 309,200 | 840 |
| 2008-07-30 | 840 | 848 | 825 | 841 | 331,500 | 841 |
| 2008-07-29 | 864 | 864 | 825 | 834 | 413,700 | 834 |
| 2008-07-28 | 888 | 888 | 864 | 871 | 248,300 | 871 |
| 2008-07-25 | 884 | 891 | 861 | 870 | 697,800 | 870 |
| 2008-07-24 | 870 | 909 | 870 | 907 | 453,900 | 907 |
| 2008-07-23 | 840 | 865 | 837 | 845 | 576,000 | 845 |
| 2008-07-22 | 816 | 834 | 805 | 834 | 387,800 | 834 |
| 2008-07-18 | 837 | 837 | 800 | 805 | 698,500 | 805 |
| 2008-07-17 | 824 | 824 | 810 | 817 | 326,900 | 817 |
| 2008-07-16 | 814 | 822 | 800 | 805 | 547,300 | 805 |
| 2008-07-15 | 840 | 840 | 819 | 824 | 432,300 | 824 |
| 2008-07-14 | 829 | 845 | 816 | 830 | 582,200 | 830 |
| 2008-07-11 | 831 | 834 | 808 | 819 | 697,200 | 819 |
| 2008-07-10 | 864 | 864 | 825 | 825 | 668,800 | 825 |
| 2008-07-09 | 856 | 874 | 844 | 857 | 812,600 | 857 |
| 2008-07-08 | 853 | 853 | 826 | 830 | 807,000 | 830 |
| 2008-07-07 | 852 | 865 | 840 | 853 | 522,400 | 853 |
| 2008-07-04 | 842 | 855 | 834 | 851 | 296,600 | 851 |
| 2008-07-03 | 839 | 852 | 831 | 841 | 452,200 | 841 |
| 2008-07-02 | 868 | 869 | 831 | 838 | 640,100 | 838 |
| 2008-07-01 | 857 | 884 | 857 | 877 | 296,100 | 877 |
| 2008-06-30 | 894 | 894 | 857 | 865 | 507,400 | 865 |
| 2008-06-27 | 899 | 906 | 887 | 899 | 343,500 | 899 |
| 2008-06-26 | 937 | 945 | 913 | 929 | 340,400 | 929 |
| 2008-06-25 | 913 | 938 | 897 | 935 | 412,700 | 935 |
| 2008-06-24 | 914 | 927 | 907 | 923 | 320,800 | 923 |
| 2008-06-23 | 912 | 931 | 890 | 920 | 252,100 | 920 |
| 2008-06-20 | 932 | 943 | 917 | 920 | 483,000 | 920 |
| 2008-06-19 | 921 | 922 | 904 | 915 | 363,300 | 915 |
| 2008-06-18 | 919 | 932 | 914 | 929 | 181,100 | 929 |
| 2008-06-17 | 940 | 940 | 918 | 921 | 226,100 | 921 |
| 2008-06-16 | 923 | 946 | 917 | 934 | 483,400 | 934 |
| 2008-06-13 | 899 | 930 | 881 | 930 | 587,500 | 930 |
| 2008-06-12 | 906 | 910 | 888 | 898 | 357,500 | 898 |
| 2008-06-11 | 915 | 928 | 899 | 924 | 392,500 | 924 |
| 2008-06-10 | 961 | 968 | 924 | 925 | 508,100 | 925 |
| 2008-06-09 | 950 | 971 | 948 | 960 | 306,400 | 960 |
| 2008-06-06 | 960 | 992 | 950 | 979 | 751,300 | 979 |
| 2008-06-05 | 938 | 947 | 926 | 945 | 257,200 | 945 |
| 2008-06-04 | 930 | 956 | 930 | 948 | 290,000 | 948 |
| 2008-06-03 | 934 | 957 | 922 | 932 | 546,000 | 932 |
| 2008-06-02 | 918 | 950 | 898 | 940 | 569,500 | 940 |
| 2008-05-30 | 900 | 913 | 893 | 908 | 335,000 | 908 |
| 2008-05-29 | 879 | 898 | 876 | 894 | 322,200 | 894 |
| 2008-05-28 | 896 | 908 | 866 | 870 | 507,800 | 870 |
| 2008-05-27 | 886 | 900 | 884 | 895 | 297,800 | 895 |
| 2008-05-26 | 935 | 935 | 890 | 896 | 536,500 | 896 |
| 2008-05-23 | 927 | 953 | 924 | 943 | 328,500 | 943 |
| 2008-05-22 | 930 | 940 | 920 | 937 | 259,000 | 937 |
| 2008-05-21 | 946 | 951 | 932 | 945 | 252,800 | 945 |
| 2008-05-20 | 965 | 970 | 947 | 956 | 399,500 | 956 |
| 2008-05-19 | 953 | 956 | 935 | 946 | 368,000 | 946 |
| 2008-05-16 | 949 | 977 | 941 | 956 | 493,400 | 956 |
| 2008-05-15 | 940 | 963 | 936 | 956 | 486,400 | 956 |
| 2008-05-14 | 939 | 945 | 914 | 927 | 519,100 | 927 |
| 2008-05-13 | 928 | 938 | 893 | 929 | 485,500 | 929 |
| 2008-05-12 | 889 | 918 | 888 | 908 | 763,900 | 908 |
| 2008-05-09 | 1,010 | 1,010 | 875 | 879 | 1,859,000 | 879 |
| 2008-05-08 | 900 | 1,010 | 896 | 1,010 | 1,143,700 | 1,010 |
| 2008-05-07 | 894 | 940 | 894 | 910 | 1,173,100 | 910 |
| 2008-05-02 | 811 | 886 | 810 | 884 | 1,638,600 | 884 |
| 2008-05-01 | 800 | 808 | 795 | 796 | 903,600 | 796 |
| 2008-04-30 | 805 | 809 | 792 | 798 | 743,500 | 798 |
| 2008-04-28 | 808 | 818 | 805 | 815 | 582,600 | 815 |
| 2008-04-25 | 800 | 814 | 800 | 807 | 410,200 | 807 |
| 2008-04-24 | 819 | 819 | 800 | 804 | 285,400 | 804 |
| 2008-04-23 | 800 | 818 | 797 | 809 | 427,400 | 809 |
| 2008-04-22 | 819 | 819 | 803 | 805 | 359,200 | 805 |
| 2008-04-21 | 838 | 844 | 820 | 823 | 424,100 | 823 |
| 2008-04-18 | 845 | 845 | 823 | 830 | 417,700 | 830 |
| 2008-04-17 | 845 | 845 | 829 | 832 | 401,700 | 832 |
| 2008-04-16 | 819 | 842 | 817 | 831 | 553,600 | 831 |
| 2008-04-15 | 820 | 829 | 814 | 818 | 353,800 | 818 |
| 2008-04-14 | 830 | 836 | 824 | 830 | 372,700 | 830 |
| 2008-04-11 | 829 | 851 | 826 | 850 | 211,000 | 850 |
| 2008-04-10 | 831 | 840 | 818 | 819 | 242,600 | 819 |
| 2008-04-09 | 855 | 855 | 833 | 841 | 239,500 | 841 |
| 2008-04-08 | 865 | 865 | 843 | 847 | 212,400 | 847 |
| 2008-04-07 | 840 | 863 | 836 | 859 | 316,100 | 859 |
| 2008-04-04 | 842 | 855 | 834 | 844 | 337,900 | 844 |
| 2008-04-03 | 825 | 843 | 821 | 843 | 400,100 | 843 |
| 2008-04-02 | 803 | 825 | 803 | 823 | 352,400 | 823 |
| 2008-04-01 | 783 | 792 | 775 | 783 | 400,600 | 783 |
| 2008-03-31 | 793 | 799 | 771 | 782 | 248,200 | 782 |
| 2008-03-28 | 799 | 814 | 788 | 810 | 321,300 | 810 |
| 2008-03-27 | 810 | 810 | 795 | 801 | 262,500 | 801 |
| 2008-03-26 | 814 | 822 | 810 | 814 | 201,700 | 814 |
| 2008-03-25 | 827 | 832 | 812 | 823 | 440,700 | 823 |
| 2008-03-24 | 815 | 840 | 815 | 817 | 284,500 | 817 |
| 2008-03-21 | 799 | 818 | 799 | 816 | 440,300 | 816 |
| 2008-03-19 | 812 | 815 | 788 | 800 | 628,500 | 800 |
| 2008-03-18 | 736 | 789 | 735 | 773 | 596,000 | 773 |
| 2008-03-17 | 752 | 756 | 726 | 731 | 728,500 | 731 |
| 2008-03-14 | 769 | 785 | 748 | 751 | 732,400 | 751 |
| 2008-03-13 | 807 | 807 | 768 | 769 | 645,800 | 769 |
| 2008-03-12 | 820 | 820 | 798 | 809 | 615,800 | 809 |
| 2008-03-11 | 785 | 800 | 774 | 795 | 566,400 | 795 |
| 2008-03-10 | 805 | 808 | 788 | 790 | 488,600 | 790 |
| 2008-03-07 | 796 | 807 | 792 | 805 | 736,900 | 805 |
| 2008-03-06 | 783 | 808 | 781 | 804 | 662,100 | 804 |
| 2008-03-05 | 788 | 791 | 777 | 777 | 371,200 | 777 |
| 2008-03-04 | 793 | 795 | 783 | 788 | 626,200 | 788 |
| 2008-03-03 | 810 | 810 | 787 | 787 | 728,500 | 787 |
| 2008-02-29 | 840 | 840 | 813 | 822 | 685,200 | 822 |
| 2008-02-28 | 828 | 845 | 827 | 842 | 570,900 | 842 |
| 2008-02-27 | 822 | 837 | 822 | 827 | 620,100 | 827 |
| 2008-02-26 | 845 | 846 | 812 | 815 | 857,800 | 815 |
| 2008-02-25 | 819 | 847 | 819 | 845 | 557,000 | 845 |
| 2008-02-22 | 833 | 833 | 810 | 824 | 513,600 | 824 |
| 2008-02-21 | 814 | 847 | 814 | 839 | 649,800 | 839 |
| 2008-02-20 | 877 | 877 | 803 | 804 | 1,163,100 | 804 |
| 2008-02-19 | 853 | 873 | 846 | 867 | 541,800 | 867 |
| 2008-02-18 | 853 | 856 | 842 | 850 | 515,900 | 850 |
| 2008-02-15 | 840 | 845 | 816 | 838 | 1,017,500 | 838 |
| 2008-02-14 | 824 | 861 | 824 | 860 | 645,800 | 860 |
| 2008-02-13 | 802 | 828 | 802 | 814 | 699,500 | 814 |
| 2008-02-12 | 781 | 804 | 779 | 787 | 570,500 | 787 |
| 2008-02-08 | 785 | 808 | 774 | 795 | 1,291,100 | 795 |
| 2008-02-07 | 773 | 804 | 759 | 798 | 1,497,900 | 798 |
| 2008-02-06 | 811 | 815 | 780 | 783 | 941,000 | 783 |
| 2008-02-05 | 855 | 861 | 818 | 821 | 1,405,800 | 821 |
| 2008-02-04 | 827 | 861 | 825 | 846 | 1,714,300 | 846 |
| 2008-02-01 | 843 | 848 | 814 | 822 | 1,630,300 | 822 |
| 2008-01-31 | 875 | 877 | 803 | 833 | 1,260,100 | 833 |
| 2008-01-30 | 883 | 894 | 869 | 885 | 893,500 | 885 |
| 2008-01-29 | 898 | 919 | 889 | 893 | 797,300 | 893 |
| 2008-01-28 | 926 | 926 | 889 | 893 | 483,000 | 893 |
| 2008-01-25 | 902 | 939 | 902 | 931 | 520,900 | 931 |
| 2008-01-24 | 880 | 903 | 877 | 899 | 454,500 | 899 |
| 2008-01-23 | 892 | 908 | 859 | 871 | 813,600 | 871 |
| 2008-01-22 | 903 | 918 | 881 | 882 | 599,000 | 882 |
| 2008-01-21 | 974 | 979 | 930 | 931 | 433,600 | 931 |
| 2008-01-18 | 962 | 987 | 946 | 983 | 449,400 | 983 |
| 2008-01-17 | 931 | 967 | 931 | 961 | 502,500 | 961 |
| 2008-01-16 | 967 | 967 | 924 | 927 | 691,000 | 927 |
| 2008-01-15 | 1,016 | 1,030 | 991 | 997 | 868,200 | 997 |
| 2008-01-11 | 1,053 | 1,053 | 1,009 | 1,009 | 380,200 | 1,009 |
| 2008-01-10 | 1,053 | 1,060 | 1,034 | 1,039 | 526,200 | 1,039 |
| 2008-01-09 | 1,029 | 1,052 | 1,029 | 1,052 | 368,800 | 1,052 |
| 2008-01-08 | 1,055 | 1,060 | 1,042 | 1,049 | 496,300 | 1,049 |
| 2008-01-07 | 1,059 | 1,079 | 1,053 | 1,063 | 401,900 | 1,063 |
| 2008-01-04 | 1,127 | 1,127 | 1,077 | 1,079 | 243,500 | 1,079 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
