6996 ニチコン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,136	1,153	1,127	1,149	363,900	1,149
2010-12-29	1,120	1,134	1,111	1,131	244,900	1,131
2010-12-28	1,115	1,127	1,113	1,118	206,000	1,118
2010-12-27	1,083	1,139	1,083	1,131	393,900	1,131
2010-12-24	1,117	1,120	1,100	1,102	236,300	1,102
2010-12-22	1,140	1,146	1,125	1,131	270,400	1,131
2010-12-21	1,145	1,155	1,136	1,140	282,900	1,140
2010-12-20	1,155	1,171	1,145	1,150	319,800	1,150
2010-12-17	1,155	1,157	1,137	1,153	296,200	1,153
2010-12-16	1,154	1,168	1,145	1,164	419,400	1,164
2010-12-15	1,138	1,150	1,135	1,150	407,900	1,150
2010-12-14	1,120	1,125	1,112	1,125	182,400	1,125
2010-12-13	1,100	1,122	1,096	1,122	258,300	1,122
2010-12-10	1,107	1,107	1,079	1,100	550,200	1,100
2010-12-09	1,078	1,088	1,066	1,077	192,900	1,077
2010-12-08	1,063	1,085	1,058	1,079	333,700	1,079
2010-12-07	1,063	1,065	1,043	1,056	352,200	1,056
2010-12-06	1,070	1,070	1,050	1,067	148,300	1,067
2010-12-03	1,076	1,077	1,052	1,063	162,800	1,063
2010-12-02	1,045	1,070	1,036	1,068	486,800	1,068
2010-12-01	1,023	1,023	991	1,015	375,600	1,015
2010-11-30	1,020	1,037	1,007	1,009	233,100	1,009
2010-11-29	1,022	1,038	1,020	1,029	175,200	1,029
2010-11-26	1,022	1,033	1,020	1,029	208,100	1,029
2010-11-25	1,024	1,025	1,011	1,019	176,300	1,019
2010-11-24	981	1,016	979	1,013	244,000	1,013
2010-11-22	1,009	1,022	1,003	1,011	283,800	1,011
2010-11-19	1,000	1,023	993	1,000	636,900	1,000
2010-11-18	976	999	969	999	471,100	999
2010-11-17	938	977	938	973	324,700	973
2010-11-16	956	971	942	951	408,200	951
2010-11-15	939	947	928	945	248,100	945
2010-11-12	941	944	919	928	382,800	928
2010-11-11	918	954	918	944	733,500	944
2010-11-10	915	916	895	909	579,100	909
2010-11-09	916	916	889	913	689,500	913
2010-11-08	911	927	870	918	603,500	918
2010-11-05	875	908	875	897	581,300	897
2010-11-04	888	902	865	879	444,600	879
2010-11-02	879	879	836	874	727,000	874
2010-11-01	886	901	874	893	207,500	893
2010-10-29	914	916	883	898	270,600	898
2010-10-28	911	927	908	921	430,600	921
2010-10-27	913	918	900	912	212,700	912
2010-10-26	901	912	893	906	297,100	906
2010-10-25	906	921	902	911	333,200	911
2010-10-22	904	921	894	911	405,300	911
2010-10-21	913	915	890	907	297,600	907
2010-10-20	920	920	895	914	323,600	914
2010-10-19	890	923	890	919	324,600	919
2010-10-18	891	905	886	896	221,000	896
2010-10-15	900	906	885	895	267,500	895
2010-10-14	905	921	902	908	213,400	908
2010-10-13	919	927	897	900	290,900	900
2010-10-12	959	960	908	910	253,300	910
2010-10-08	939	967	936	958	374,600	958
2010-10-07	936	945	930	938	119,200	938
2010-10-06	939	941	926	934	153,600	934
2010-10-05	908	935	908	927	271,800	927
2010-10-04	912	932	902	907	195,500	907
2010-10-01	935	935	910	912	265,400	912
2010-09-30	966	971	928	929	166,400	929
2010-09-29	955	971	955	967	186,300	967
2010-09-28	955	958	949	955	142,100	955
2010-09-27	952	965	950	961	118,200	961
2010-09-24	959	969	939	944	377,300	944
2010-09-22	975	989	966	979	215,800	979
2010-09-21	997	1,005	987	990	285,300	990
2010-09-17	970	990	969	989	431,900	989
2010-09-16	950	984	941	949	574,100	949
2010-09-15	903	943	896	935	387,200	935
2010-09-14	920	921	908	912	252,900	912
2010-09-13	933	947	924	927	314,200	927
2010-09-10	914	929	910	918	362,300	918
2010-09-09	912	918	903	913	209,000	913
2010-09-08	914	920	905	910	199,200	910
2010-09-07	961	973	941	944	181,600	944
2010-09-06	945	963	935	961	242,200	961
2010-09-03	912	935	911	932	172,500	932
2010-09-02	921	923	904	912	236,100	912
2010-09-01	891	902	880	899	253,400	899
2010-08-31	920	923	895	900	266,500	900
2010-08-30	936	951	927	935	420,900	935
2010-08-27	880	910	870	906	451,300	906
2010-08-26	902	902	874	887	223,900	887
2010-08-25	880	910	877	893	279,500	893
2010-08-24	920	920	900	903	289,300	903
2010-08-23	935	938	921	931	243,800	931
2010-08-20	948	960	941	944	271,900	944
2010-08-19	947	982	947	971	457,900	971
2010-08-18	959	961	937	946	333,900	946
2010-08-17	943	953	938	947	331,200	947
2010-08-16	956	957	931	950	331,000	950
2010-08-13	968	977	949	971	488,800	971
2010-08-12	977	983	949	983	481,600	983
2010-08-11	1,037	1,037	1,003	1,012	307,800	1,012
2010-08-10	1,063	1,079	1,038	1,053	303,600	1,053
2010-08-09	1,078	1,085	1,062	1,072	306,700	1,072
2010-08-06	1,079	1,118	1,057	1,093	533,500	1,093
2010-08-05	1,077	1,082	1,046	1,057	368,300	1,057
2010-08-04	1,097	1,098	1,052	1,054	414,200	1,054
2010-08-03	1,158	1,168	1,077	1,096	553,200	1,096
2010-08-02	1,139	1,156	1,118	1,135	294,400	1,135
2010-07-30	1,142	1,145	1,106	1,120	216,000	1,120
2010-07-29	1,155	1,177	1,152	1,156	248,600	1,156
2010-07-28	1,155	1,176	1,150	1,168	356,200	1,168
2010-07-27	1,134	1,164	1,128	1,140	329,900	1,140
2010-07-26	1,130	1,153	1,128	1,134	426,000	1,134
2010-07-23	1,097	1,115	1,094	1,102	456,100	1,102
2010-07-22	1,071	1,089	1,061	1,067	382,500	1,067
2010-07-21	1,071	1,083	1,042	1,055	356,400	1,055
2010-07-20	1,057	1,099	1,050	1,062	403,600	1,062
2010-07-16	1,092	1,099	1,056	1,067	262,800	1,067
2010-07-15	1,126	1,129	1,112	1,112	270,500	1,112
2010-07-14	1,145	1,158	1,137	1,143	305,700	1,143
2010-07-13	1,147	1,159	1,117	1,121	222,100	1,121
2010-07-12	1,147	1,175	1,131	1,145	324,100	1,145
2010-07-09	1,148	1,175	1,113	1,162	549,100	1,162
2010-07-08	1,079	1,094	1,076	1,088	185,600	1,088
2010-07-07	1,053	1,063	1,037	1,051	265,300	1,051
2010-07-06	1,039	1,100	1,022	1,067	342,900	1,067
2010-07-05	1,058	1,065	1,045	1,055	256,100	1,055
2010-07-02	1,027	1,066	1,009	1,046	431,100	1,046
2010-07-01	1,067	1,073	1,017	1,026	343,500	1,026
2010-06-30	1,069	1,096	1,065	1,089	213,600	1,089
2010-06-29	1,122	1,147	1,092	1,101	363,900	1,101
2010-06-28	1,134	1,134	1,101	1,104	303,800	1,104
2010-06-25	1,167	1,172	1,128	1,133	543,700	1,133
2010-06-24	1,205	1,216	1,163	1,188	807,800	1,188
2010-06-23	1,164	1,236	1,155	1,217	873,600	1,217
2010-06-22	1,189	1,198	1,175	1,185	329,600	1,185
2010-06-21	1,187	1,210	1,184	1,199	324,000	1,199
2010-06-18	1,150	1,168	1,129	1,160	435,500	1,160
2010-06-17	1,162	1,162	1,129	1,146	283,500	1,146
2010-06-16	1,152	1,175	1,152	1,161	319,000	1,161
2010-06-15	1,130	1,149	1,123	1,142	219,300	1,142
2010-06-14	1,126	1,144	1,118	1,141	296,600	1,141
2010-06-11	1,117	1,120	1,090	1,096	447,500	1,096
2010-06-10	1,047	1,095	1,047	1,087	497,000	1,087
2010-06-09	1,091	1,096	1,040	1,048	766,000	1,048
2010-06-08	1,013	1,060	1,005	1,041	440,500	1,041
2010-06-07	1,032	1,037	1,015	1,023	430,200	1,023
2010-06-04	1,055	1,083	1,052	1,062	570,800	1,062
2010-06-03	990	1,087	984	1,067	1,326,000	1,067
2010-06-02	981	1,000	961	969	518,900	969
2010-06-01	1,002	1,005	983	991	393,100	991
2010-05-31	1,017	1,027	1,005	1,017	430,100	1,017
2010-05-28	1,035	1,047	1,015	1,035	761,600	1,035
2010-05-27	990	1,019	987	1,009	604,200	1,009
2010-05-26	1,005	1,020	971	990	751,100	990
2010-05-25	1,072	1,072	993	1,010	876,200	1,010
2010-05-24	1,072	1,110	1,061	1,102	609,000	1,102
2010-05-21	1,060	1,079	1,036	1,069	461,600	1,069
2010-05-20	1,117	1,159	1,087	1,093	680,100	1,093
2010-05-19	1,075	1,090	1,034	1,087	606,600	1,087
2010-05-18	1,120	1,124	1,089	1,105	350,500	1,105
2010-05-17	1,182	1,192	1,106	1,129	698,900	1,129
2010-05-14	1,211	1,240	1,196	1,219	512,100	1,219
2010-05-13	1,207	1,261	1,205	1,240	586,500	1,240
2010-05-12	1,144	1,217	1,143	1,187	773,800	1,187
2010-05-11	1,170	1,174	1,114	1,132	610,700	1,132
2010-05-10	1,124	1,168	1,114	1,149	522,200	1,149
2010-05-07	1,146	1,167	1,093	1,154	734,700	1,154
2010-05-06	1,236	1,244	1,220	1,225	290,900	1,225
2010-04-30	1,270	1,279	1,256	1,266	289,900	1,266
2010-04-28	1,260	1,261	1,241	1,253	328,300	1,253
2010-04-27	1,289	1,295	1,275	1,290	310,900	1,290
2010-04-26	1,280	1,299	1,273	1,292	272,300	1,292
2010-04-23	1,250	1,269	1,238	1,262	498,100	1,262
2010-04-22	1,240	1,261	1,225	1,259	696,200	1,259
2010-04-21	1,177	1,244	1,173	1,239	897,500	1,239
2010-04-20	1,156	1,180	1,150	1,159	479,600	1,159
2010-04-19	1,109	1,151	1,105	1,140	467,600	1,140
2010-04-16	1,159	1,162	1,124	1,139	379,000	1,139
2010-04-15	1,150	1,159	1,144	1,156	256,900	1,156
2010-04-14	1,146	1,185	1,137	1,159	463,900	1,159
2010-04-13	1,153	1,153	1,119	1,130	242,000	1,130
2010-04-12	1,167	1,169	1,139	1,140	198,000	1,140
2010-04-09	1,146	1,160	1,141	1,157	168,300	1,157
2010-04-08	1,150	1,156	1,141	1,145	185,200	1,145
2010-04-07	1,179	1,183	1,154	1,166	262,600	1,166
2010-04-06	1,195	1,200	1,162	1,167	329,200	1,167
2010-04-05	1,170	1,192	1,161	1,189	306,800	1,189
2010-04-02	1,161	1,166	1,143	1,159	317,200	1,159
2010-04-01	1,149	1,172	1,135	1,167	268,500	1,167
2010-03-31	1,199	1,199	1,142	1,151	405,000	1,151
2010-03-30	1,150	1,189	1,150	1,184	573,400	1,184
2010-03-29	1,123	1,139	1,119	1,138	346,400	1,138
2010-03-26	1,087	1,125	1,081	1,123	480,700	1,123
2010-03-25	1,066	1,076	1,051	1,074	272,800	1,074
2010-03-24	1,071	1,085	1,046	1,054	297,900	1,054
2010-03-23	1,056	1,073	1,048	1,072	285,700	1,072
2010-03-19	1,072	1,074	1,046	1,054	608,000	1,054
2010-03-18	1,080	1,080	1,057	1,060	454,800	1,060
2010-03-17	1,082	1,084	1,054	1,072	554,900	1,072
2010-03-16	1,091	1,091	1,070	1,080	318,400	1,080
2010-03-15	1,100	1,109	1,075	1,090	296,000	1,090
2010-03-12	1,100	1,108	1,078	1,104	426,300	1,104
2010-03-11	1,069	1,078	1,054	1,078	363,900	1,078
2010-03-10	1,055	1,073	1,054	1,065	386,200	1,065
2010-03-09	1,040	1,082	1,038	1,070	753,200	1,070
2010-03-08	1,020	1,031	1,011	1,027	395,600	1,027
2010-03-05	996	1,004	983	992	534,600	992
2010-03-04	997	1,000	978	981	224,100	981
2010-03-03	977	1,002	972	997	489,800	997
2010-03-02	977	1,008	974	985	831,100	985
2010-03-01	974	974	941	957	638,800	957
2010-02-26	984	1,000	971	981	461,500	981
2010-02-25	1,017	1,018	987	994	270,700	994
2010-02-24	1,010	1,018	988	1,011	634,500	1,011
2010-02-23	1,025	1,026	999	1,013	602,000	1,013
2010-02-22	1,043	1,059	1,016	1,020	440,200	1,020
2010-02-19	1,066	1,078	1,024	1,032	410,700	1,032
2010-02-18	1,030	1,052	1,017	1,052	633,500	1,052
2010-02-17	953	1,010	953	1,008	678,000	1,008
2010-02-16	959	959	920	943	461,200	943
2010-02-15	977	980	957	961	477,900	961
2010-02-12	981	1,003	972	992	478,900	992
2010-02-10	948	969	944	957	322,000	957
2010-02-09	929	953	917	947	664,800	947
2010-02-08	958	958	926	930	652,000	930
2010-02-05	954	965	933	958	853,700	958
2010-02-04	1,030	1,032	940	969	770,500	969
2010-02-03	1,022	1,042	1,010	1,014	321,300	1,014
2010-02-02	1,000	1,024	994	1,011	528,000	1,011
2010-02-01	1,000	1,013	978	992	543,300	992
2010-01-29	1,043	1,048	1,017	1,029	438,900	1,029
2010-01-28	1,027	1,072	1,024	1,052	254,300	1,052
2010-01-27	1,044	1,069	1,025	1,028	491,300	1,028
2010-01-26	1,081	1,098	1,049	1,050	477,200	1,050
2010-01-25	1,102	1,104	1,072	1,087	722,100	1,087
2010-01-22	1,091	1,115	1,086	1,103	735,200	1,103
2010-01-21	1,120	1,168	1,114	1,119	1,200,500	1,119
2010-01-20	1,204	1,225	1,130	1,143	993,900	1,143
2010-01-19	1,164	1,173	1,119	1,156	638,700	1,156
2010-01-18	1,105	1,168	1,089	1,164	773,700	1,164
2010-01-15	1,108	1,150	1,101	1,145	1,816,200	1,145
2010-01-14	1,019	1,114	1,012	1,114	1,571,600	1,114
2010-01-13	1,003	1,022	998	1,004	460,200	1,004
2010-01-12	961	1,004	961	1,003	366,600	1,003
2010-01-08	952	974	950	973	485,700	973
2010-01-07	982	983	953	960	448,500	960
2010-01-06	985	985	964	980	371,900	980
2010-01-05	999	1,006	985	990	256,600	990
2010-01-04	978	993	976	990	188,000	990

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