6996 ニチコン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,000 | 1,000 | 973 | 978 | 242,000 | 978 |
| 2009-12-29 | 993 | 1,010 | 983 | 991 | 340,300 | 991 |
| 2009-12-28 | 990 | 1,023 | 987 | 1,010 | 587,600 | 1,010 |
| 2009-12-25 | 969 | 978 | 952 | 977 | 378,100 | 977 |
| 2009-12-24 | 962 | 970 | 947 | 968 | 461,800 | 968 |
| 2009-12-22 | 909 | 957 | 908 | 952 | 847,900 | 952 |
| 2009-12-21 | 953 | 955 | 901 | 906 | 1,511,400 | 906 |
| 2009-12-18 | 949 | 966 | 933 | 963 | 850,900 | 963 |
| 2009-12-17 | 925 | 941 | 918 | 929 | 485,300 | 929 |
| 2009-12-16 | 950 | 959 | 918 | 921 | 877,300 | 921 |
| 2009-12-15 | 889 | 917 | 869 | 904 | 1,411,900 | 904 |
| 2009-12-14 | 867 | 874 | 847 | 874 | 614,300 | 874 |
| 2009-12-11 | 829 | 853 | 829 | 847 | 973,400 | 847 |
| 2009-12-10 | 827 | 858 | 822 | 829 | 573,600 | 829 |
| 2009-12-09 | 842 | 848 | 818 | 835 | 580,000 | 835 |
| 2009-12-08 | 862 | 869 | 846 | 862 | 778,200 | 862 |
| 2009-12-07 | 854 | 881 | 852 | 871 | 767,600 | 871 |
| 2009-12-04 | 843 | 843 | 808 | 830 | 924,600 | 830 |
| 2009-12-03 | 775 | 840 | 775 | 833 | 1,178,600 | 833 |
| 2009-12-02 | 770 | 771 | 749 | 759 | 552,800 | 759 |
| 2009-12-01 | 758 | 769 | 738 | 769 | 825,900 | 769 |
| 2009-11-30 | 739 | 768 | 737 | 768 | 634,500 | 768 |
| 2009-11-27 | 722 | 747 | 714 | 733 | 583,100 | 733 |
| 2009-11-26 | 750 | 756 | 736 | 742 | 540,300 | 742 |
| 2009-11-25 | 762 | 765 | 737 | 754 | 865,800 | 754 |
| 2009-11-24 | 770 | 784 | 732 | 752 | 1,357,500 | 752 |
| 2009-11-20 | 708 | 772 | 692 | 771 | 2,522,400 | 771 |
| 2009-11-19 | 696 | 698 | 656 | 674 | 977,100 | 674 |
| 2009-11-18 | 695 | 713 | 689 | 705 | 608,600 | 705 |
| 2009-11-17 | 734 | 737 | 709 | 713 | 445,100 | 713 |
| 2009-11-16 | 740 | 745 | 720 | 739 | 636,300 | 739 |
| 2009-11-13 | 763 | 777 | 746 | 755 | 839,100 | 755 |
| 2009-11-12 | 770 | 770 | 735 | 749 | 847,500 | 749 |
| 2009-11-11 | 797 | 802 | 776 | 780 | 494,700 | 780 |
| 2009-11-10 | 814 | 819 | 789 | 791 | 801,600 | 791 |
| 2009-11-09 | 803 | 834 | 800 | 828 | 747,200 | 828 |
| 2009-11-06 | 835 | 854 | 827 | 833 | 596,800 | 833 |
| 2009-11-05 | 861 | 865 | 848 | 854 | 452,300 | 854 |
| 2009-11-04 | 866 | 867 | 847 | 858 | 554,100 | 858 |
| 2009-11-02 | 881 | 890 | 870 | 884 | 405,100 | 884 |
| 2009-10-30 | 920 | 934 | 911 | 921 | 367,900 | 921 |
| 2009-10-29 | 890 | 903 | 879 | 890 | 619,600 | 890 |
| 2009-10-28 | 928 | 934 | 907 | 920 | 392,900 | 920 |
| 2009-10-27 | 961 | 961 | 925 | 941 | 390,000 | 941 |
| 2009-10-26 | 957 | 967 | 944 | 961 | 391,800 | 961 |
| 2009-10-23 | 983 | 984 | 957 | 967 | 452,400 | 967 |
| 2009-10-22 | 973 | 979 | 955 | 973 | 553,700 | 973 |
| 2009-10-21 | 1,008 | 1,009 | 979 | 983 | 608,100 | 983 |
| 2009-10-20 | 1,040 | 1,048 | 1,005 | 1,016 | 703,900 | 1,016 |
| 2009-10-19 | 1,041 | 1,055 | 1,025 | 1,034 | 675,800 | 1,034 |
| 2009-10-16 | 1,083 | 1,110 | 1,038 | 1,057 | 790,600 | 1,057 |
| 2009-10-15 | 1,112 | 1,124 | 1,088 | 1,096 | 281,800 | 1,096 |
| 2009-10-14 | 1,140 | 1,141 | 1,089 | 1,102 | 361,300 | 1,102 |
| 2009-10-13 | 1,091 | 1,153 | 1,091 | 1,141 | 469,200 | 1,141 |
| 2009-10-09 | 1,072 | 1,100 | 1,069 | 1,087 | 256,200 | 1,087 |
| 2009-10-08 | 1,083 | 1,084 | 1,036 | 1,064 | 425,500 | 1,064 |
| 2009-10-07 | 1,039 | 1,075 | 1,034 | 1,069 | 490,600 | 1,069 |
| 2009-10-06 | 1,035 | 1,060 | 1,029 | 1,036 | 275,400 | 1,036 |
| 2009-10-05 | 1,067 | 1,067 | 1,021 | 1,030 | 403,300 | 1,030 |
| 2009-10-02 | 1,088 | 1,089 | 1,039 | 1,059 | 556,700 | 1,059 |
| 2009-10-01 | 1,131 | 1,131 | 1,097 | 1,108 | 360,900 | 1,108 |
| 2009-09-30 | 1,150 | 1,178 | 1,136 | 1,147 | 387,800 | 1,147 |
| 2009-09-29 | 1,154 | 1,163 | 1,121 | 1,142 | 490,300 | 1,142 |
| 2009-09-28 | 1,150 | 1,150 | 1,116 | 1,147 | 655,500 | 1,147 |
| 2009-09-25 | 1,176 | 1,185 | 1,154 | 1,176 | 1,022,900 | 1,176 |
| 2009-09-24 | 1,079 | 1,173 | 1,077 | 1,166 | 1,531,900 | 1,166 |
| 2009-09-18 | 1,066 | 1,070 | 1,027 | 1,059 | 586,500 | 1,059 |
| 2009-09-17 | 1,072 | 1,083 | 1,041 | 1,065 | 1,018,200 | 1,065 |
| 2009-09-16 | 1,074 | 1,098 | 1,057 | 1,070 | 751,000 | 1,070 |
| 2009-09-15 | 1,068 | 1,070 | 1,047 | 1,061 | 536,000 | 1,061 |
| 2009-09-14 | 1,080 | 1,080 | 1,025 | 1,054 | 804,000 | 1,054 |
| 2009-09-11 | 1,138 | 1,139 | 1,084 | 1,101 | 1,053,600 | 1,101 |
| 2009-09-10 | 1,127 | 1,166 | 1,127 | 1,151 | 676,000 | 1,151 |
| 2009-09-09 | 1,139 | 1,141 | 1,112 | 1,136 | 606,500 | 1,136 |
| 2009-09-08 | 1,140 | 1,141 | 1,111 | 1,138 | 1,018,200 | 1,138 |
| 2009-09-07 | 1,181 | 1,183 | 1,154 | 1,170 | 478,200 | 1,170 |
| 2009-09-04 | 1,200 | 1,204 | 1,157 | 1,159 | 980,800 | 1,159 |
| 2009-09-03 | 1,239 | 1,240 | 1,208 | 1,212 | 683,500 | 1,212 |
| 2009-09-02 | 1,255 | 1,266 | 1,241 | 1,253 | 362,400 | 1,253 |
| 2009-09-01 | 1,279 | 1,301 | 1,273 | 1,287 | 425,200 | 1,287 |
| 2009-08-31 | 1,285 | 1,317 | 1,267 | 1,295 | 723,900 | 1,295 |
| 2009-08-28 | 1,295 | 1,295 | 1,243 | 1,265 | 877,500 | 1,265 |
| 2009-08-27 | 1,320 | 1,326 | 1,281 | 1,296 | 782,500 | 1,296 |
| 2009-08-26 | 1,330 | 1,353 | 1,315 | 1,341 | 506,100 | 1,341 |
| 2009-08-25 | 1,371 | 1,371 | 1,321 | 1,329 | 495,500 | 1,329 |
| 2009-08-24 | 1,341 | 1,371 | 1,331 | 1,367 | 343,600 | 1,367 |
| 2009-08-21 | 1,331 | 1,338 | 1,281 | 1,301 | 507,800 | 1,301 |
| 2009-08-20 | 1,300 | 1,322 | 1,280 | 1,318 | 474,800 | 1,318 |
| 2009-08-19 | 1,337 | 1,337 | 1,286 | 1,296 | 296,000 | 1,296 |
| 2009-08-18 | 1,310 | 1,331 | 1,296 | 1,317 | 304,000 | 1,317 |
| 2009-08-17 | 1,342 | 1,355 | 1,313 | 1,325 | 287,800 | 1,325 |
| 2009-08-14 | 1,344 | 1,364 | 1,340 | 1,361 | 286,100 | 1,361 |
| 2009-08-13 | 1,337 | 1,366 | 1,333 | 1,363 | 405,400 | 1,363 |
| 2009-08-12 | 1,345 | 1,360 | 1,330 | 1,342 | 514,600 | 1,342 |
| 2009-08-11 | 1,368 | 1,393 | 1,360 | 1,372 | 523,200 | 1,372 |
| 2009-08-10 | 1,431 | 1,435 | 1,366 | 1,387 | 973,800 | 1,387 |
| 2009-08-07 | 1,407 | 1,413 | 1,345 | 1,390 | 680,500 | 1,390 |
| 2009-08-06 | 1,450 | 1,474 | 1,422 | 1,426 | 424,800 | 1,426 |
| 2009-08-05 | 1,489 | 1,489 | 1,410 | 1,410 | 368,100 | 1,410 |
| 2009-08-04 | 1,533 | 1,535 | 1,471 | 1,480 | 572,900 | 1,480 |
| 2009-08-03 | 1,455 | 1,543 | 1,450 | 1,529 | 757,900 | 1,529 |
| 2009-07-31 | 1,455 | 1,467 | 1,416 | 1,435 | 329,200 | 1,435 |
| 2009-07-30 | 1,470 | 1,474 | 1,414 | 1,443 | 391,100 | 1,443 |
| 2009-07-29 | 1,434 | 1,483 | 1,427 | 1,464 | 358,000 | 1,464 |
| 2009-07-28 | 1,508 | 1,509 | 1,439 | 1,451 | 320,200 | 1,451 |
| 2009-07-27 | 1,485 | 1,513 | 1,480 | 1,500 | 545,300 | 1,500 |
| 2009-07-24 | 1,455 | 1,463 | 1,431 | 1,460 | 377,300 | 1,460 |
| 2009-07-23 | 1,430 | 1,468 | 1,430 | 1,435 | 463,900 | 1,435 |
| 2009-07-22 | 1,426 | 1,454 | 1,401 | 1,446 | 571,500 | 1,446 |
| 2009-07-21 | 1,400 | 1,445 | 1,393 | 1,445 | 745,400 | 1,445 |
| 2009-07-17 | 1,353 | 1,355 | 1,314 | 1,342 | 530,100 | 1,342 |
| 2009-07-16 | 1,347 | 1,354 | 1,320 | 1,325 | 475,100 | 1,325 |
| 2009-07-15 | 1,300 | 1,318 | 1,282 | 1,309 | 756,200 | 1,309 |
| 2009-07-14 | 1,224 | 1,262 | 1,215 | 1,251 | 966,600 | 1,251 |
| 2009-07-13 | 1,208 | 1,221 | 1,126 | 1,155 | 834,500 | 1,155 |
| 2009-07-10 | 1,236 | 1,260 | 1,220 | 1,233 | 466,600 | 1,233 |
| 2009-07-09 | 1,237 | 1,282 | 1,231 | 1,250 | 448,100 | 1,250 |
| 2009-07-08 | 1,323 | 1,323 | 1,262 | 1,284 | 500,200 | 1,284 |
| 2009-07-07 | 1,357 | 1,365 | 1,319 | 1,337 | 568,500 | 1,337 |
| 2009-07-06 | 1,406 | 1,406 | 1,355 | 1,371 | 492,600 | 1,371 |
| 2009-07-03 | 1,400 | 1,420 | 1,374 | 1,409 | 607,000 | 1,409 |
| 2009-07-02 | 1,396 | 1,429 | 1,395 | 1,405 | 525,500 | 1,405 |
| 2009-07-01 | 1,379 | 1,441 | 1,371 | 1,415 | 508,400 | 1,415 |
| 2009-06-30 | 1,384 | 1,411 | 1,350 | 1,399 | 670,700 | 1,399 |
| 2009-06-29 | 1,428 | 1,428 | 1,370 | 1,386 | 543,300 | 1,386 |
| 2009-06-26 | 1,400 | 1,431 | 1,392 | 1,422 | 785,700 | 1,422 |
| 2009-06-25 | 1,332 | 1,392 | 1,325 | 1,374 | 925,800 | 1,374 |
| 2009-06-24 | 1,321 | 1,331 | 1,266 | 1,304 | 726,300 | 1,304 |
| 2009-06-23 | 1,258 | 1,335 | 1,256 | 1,294 | 831,300 | 1,294 |
| 2009-06-22 | 1,236 | 1,317 | 1,217 | 1,298 | 721,100 | 1,298 |
| 2009-06-19 | 1,294 | 1,306 | 1,244 | 1,251 | 677,300 | 1,251 |
| 2009-06-18 | 1,279 | 1,288 | 1,255 | 1,270 | 397,800 | 1,270 |
| 2009-06-17 | 1,173 | 1,303 | 1,173 | 1,288 | 737,400 | 1,288 |
| 2009-06-16 | 1,207 | 1,207 | 1,161 | 1,177 | 536,100 | 1,177 |
| 2009-06-15 | 1,289 | 1,290 | 1,235 | 1,242 | 474,600 | 1,242 |
| 2009-06-12 | 1,306 | 1,320 | 1,295 | 1,303 | 502,000 | 1,303 |
| 2009-06-11 | 1,267 | 1,307 | 1,267 | 1,295 | 651,200 | 1,295 |
| 2009-06-10 | 1,220 | 1,291 | 1,218 | 1,285 | 948,500 | 1,285 |
| 2009-06-09 | 1,207 | 1,239 | 1,184 | 1,200 | 619,800 | 1,200 |
| 2009-06-08 | 1,250 | 1,274 | 1,246 | 1,247 | 808,700 | 1,247 |
| 2009-06-05 | 1,186 | 1,258 | 1,159 | 1,206 | 1,151,800 | 1,206 |
| 2009-06-04 | 1,102 | 1,166 | 1,102 | 1,146 | 592,600 | 1,146 |
| 2009-06-03 | 1,146 | 1,169 | 1,109 | 1,116 | 906,300 | 1,116 |
| 2009-06-02 | 1,179 | 1,207 | 1,151 | 1,186 | 1,295,600 | 1,186 |
| 2009-06-01 | 1,049 | 1,103 | 1,040 | 1,099 | 780,500 | 1,099 |
| 2009-05-29 | 998 | 1,050 | 986 | 1,045 | 787,500 | 1,045 |
| 2009-05-28 | 960 | 987 | 960 | 982 | 540,400 | 982 |
| 2009-05-27 | 968 | 996 | 958 | 979 | 538,200 | 979 |
| 2009-05-26 | 944 | 948 | 932 | 938 | 314,300 | 938 |
| 2009-05-25 | 927 | 948 | 925 | 934 | 238,300 | 934 |
| 2009-05-22 | 931 | 943 | 921 | 935 | 347,000 | 935 |
| 2009-05-21 | 924 | 960 | 924 | 956 | 307,000 | 956 |
| 2009-05-20 | 948 | 957 | 931 | 948 | 304,800 | 948 |
| 2009-05-19 | 907 | 945 | 906 | 943 | 814,800 | 943 |
| 2009-05-18 | 883 | 889 | 838 | 857 | 541,300 | 857 |
| 2009-05-15 | 885 | 900 | 879 | 896 | 473,300 | 896 |
| 2009-05-14 | 898 | 910 | 874 | 892 | 714,100 | 892 |
| 2009-05-13 | 942 | 943 | 867 | 897 | 733,000 | 897 |
| 2009-05-12 | 945 | 977 | 922 | 922 | 484,200 | 922 |
| 2009-05-11 | 979 | 990 | 955 | 964 | 183,300 | 964 |
| 2009-05-08 | 994 | 994 | 959 | 977 | 306,800 | 977 |
| 2009-05-07 | 980 | 990 | 966 | 985 | 287,600 | 985 |
| 2009-05-01 | 936 | 956 | 916 | 935 | 260,400 | 935 |
| 2009-04-30 | 951 | 991 | 931 | 942 | 522,500 | 942 |
| 2009-04-28 | 964 | 997 | 920 | 923 | 257,900 | 923 |
| 2009-04-27 | 993 | 1,006 | 970 | 974 | 438,000 | 974 |
| 2009-04-24 | 989 | 991 | 953 | 968 | 562,400 | 968 |
| 2009-04-23 | 959 | 1,010 | 944 | 999 | 618,400 | 999 |
| 2009-04-22 | 907 | 951 | 903 | 941 | 483,900 | 941 |
| 2009-04-21 | 904 | 905 | 881 | 897 | 269,400 | 897 |
| 2009-04-20 | 900 | 920 | 898 | 907 | 396,300 | 907 |
| 2009-04-17 | 887 | 930 | 887 | 914 | 436,900 | 914 |
| 2009-04-16 | 880 | 914 | 871 | 877 | 418,900 | 877 |
| 2009-04-15 | 888 | 898 | 880 | 881 | 501,900 | 881 |
| 2009-04-14 | 905 | 905 | 870 | 876 | 362,400 | 876 |
| 2009-04-13 | 885 | 904 | 865 | 888 | 424,900 | 888 |
| 2009-04-10 | 864 | 893 | 849 | 889 | 517,800 | 889 |
| 2009-04-09 | 805 | 847 | 805 | 843 | 763,700 | 843 |
| 2009-04-08 | 809 | 817 | 784 | 785 | 279,800 | 785 |
| 2009-04-07 | 801 | 817 | 783 | 800 | 403,300 | 800 |
| 2009-04-06 | 815 | 860 | 815 | 821 | 417,900 | 821 |
| 2009-04-03 | 805 | 823 | 792 | 808 | 534,400 | 808 |
| 2009-04-02 | 772 | 802 | 771 | 794 | 344,500 | 794 |
| 2009-04-01 | 722 | 761 | 711 | 759 | 464,900 | 759 |
| 2009-03-31 | 724 | 769 | 721 | 742 | 325,300 | 742 |
| 2009-03-30 | 787 | 800 | 753 | 753 | 355,900 | 753 |
| 2009-03-27 | 801 | 818 | 793 | 797 | 521,200 | 797 |
| 2009-03-26 | 773 | 802 | 760 | 791 | 349,800 | 791 |
| 2009-03-25 | 734 | 752 | 731 | 750 | 425,000 | 750 |
| 2009-03-24 | 750 | 756 | 741 | 754 | 445,600 | 754 |
| 2009-03-23 | 705 | 729 | 699 | 729 | 463,800 | 729 |
| 2009-03-19 | 729 | 729 | 712 | 715 | 398,200 | 715 |
| 2009-03-18 | 720 | 723 | 702 | 709 | 510,900 | 709 |
| 2009-03-17 | 732 | 733 | 712 | 716 | 416,400 | 716 |
| 2009-03-16 | 710 | 733 | 709 | 712 | 400,100 | 712 |
| 2009-03-13 | 695 | 706 | 674 | 686 | 886,600 | 686 |
| 2009-03-12 | 669 | 690 | 663 | 685 | 710,800 | 685 |
| 2009-03-11 | 670 | 685 | 662 | 664 | 761,700 | 664 |
| 2009-03-10 | 643 | 660 | 638 | 644 | 571,300 | 644 |
| 2009-03-09 | 661 | 663 | 633 | 636 | 532,200 | 636 |
| 2009-03-06 | 645 | 665 | 640 | 655 | 481,500 | 655 |
| 2009-03-05 | 650 | 686 | 650 | 676 | 915,700 | 676 |
| 2009-03-04 | 602 | 641 | 602 | 629 | 215,600 | 629 |
| 2009-03-03 | 596 | 613 | 595 | 606 | 342,200 | 606 |
| 2009-03-02 | 620 | 629 | 610 | 616 | 292,700 | 616 |
| 2009-02-27 | 620 | 644 | 613 | 640 | 334,200 | 640 |
| 2009-02-26 | 645 | 664 | 623 | 629 | 377,400 | 629 |
| 2009-02-25 | 618 | 636 | 609 | 636 | 294,800 | 636 |
| 2009-02-24 | 605 | 620 | 599 | 608 | 324,200 | 608 |
| 2009-02-23 | 609 | 618 | 603 | 615 | 257,600 | 615 |
| 2009-02-20 | 629 | 629 | 614 | 620 | 595,600 | 620 |
| 2009-02-19 | 631 | 656 | 627 | 633 | 585,000 | 633 |
| 2009-02-18 | 595 | 613 | 595 | 612 | 248,100 | 612 |
| 2009-02-17 | 589 | 616 | 587 | 614 | 466,800 | 614 |
| 2009-02-16 | 583 | 610 | 581 | 593 | 644,500 | 593 |
| 2009-02-13 | 590 | 593 | 571 | 577 | 673,700 | 577 |
| 2009-02-12 | 595 | 602 | 574 | 581 | 521,700 | 581 |
| 2009-02-10 | 637 | 648 | 600 | 604 | 526,100 | 604 |
| 2009-02-09 | 647 | 667 | 635 | 643 | 644,000 | 643 |
| 2009-02-06 | 605 | 638 | 605 | 627 | 970,900 | 627 |
| 2009-02-05 | 610 | 620 | 581 | 592 | 783,700 | 592 |
| 2009-02-04 | 584 | 640 | 573 | 630 | 551,700 | 630 |
| 2009-02-03 | 581 | 606 | 580 | 592 | 512,300 | 592 |
| 2009-02-02 | 578 | 621 | 578 | 600 | 330,400 | 600 |
| 2009-01-30 | 631 | 635 | 594 | 595 | 499,800 | 595 |
| 2009-01-29 | 602 | 628 | 600 | 621 | 354,300 | 621 |
| 2009-01-28 | 606 | 619 | 602 | 612 | 238,300 | 612 |
| 2009-01-27 | 569 | 610 | 569 | 605 | 250,300 | 605 |
| 2009-01-26 | 566 | 581 | 566 | 568 | 215,700 | 568 |
| 2009-01-23 | 602 | 602 | 583 | 586 | 173,500 | 586 |
| 2009-01-22 | 598 | 603 | 583 | 602 | 422,800 | 602 |
| 2009-01-21 | 587 | 607 | 583 | 596 | 327,500 | 596 |
| 2009-01-20 | 593 | 613 | 586 | 607 | 477,800 | 607 |
| 2009-01-19 | 558 | 589 | 554 | 585 | 351,500 | 585 |
| 2009-01-16 | 541 | 558 | 538 | 558 | 226,600 | 558 |
| 2009-01-15 | 515 | 531 | 515 | 524 | 219,000 | 524 |
| 2009-01-14 | 515 | 547 | 512 | 532 | 209,600 | 532 |
| 2009-01-13 | 526 | 529 | 514 | 515 | 223,700 | 515 |
| 2009-01-09 | 569 | 570 | 544 | 557 | 141,800 | 557 |
| 2009-01-08 | 590 | 598 | 565 | 568 | 345,500 | 568 |
| 2009-01-07 | 590 | 622 | 583 | 613 | 250,900 | 613 |
| 2009-01-06 | 566 | 586 | 560 | 583 | 170,800 | 583 |
| 2009-01-05 | 572 | 572 | 561 | 569 | 80,000 | 569 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
