6996 ニチコン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	764	777	754	775	209,300	775
2011-12-29	761	764	756	760	204,700	760
2011-12-28	763	777	760	769	282,300	769
2011-12-27	780	781	763	778	302,800	778
2011-12-26	799	805	780	786	340,200	786
2011-12-22	801	805	779	782	546,200	782
2011-12-21	822	835	807	814	337,700	814
2011-12-20	814	824	799	814	806,300	814
2011-12-19	842	842	803	810	642,800	810
2011-12-16	875	876	835	852	584,800	852
2011-12-15	897	897	860	862	512,200	862
2011-12-14	891	905	888	903	602,900	903
2011-12-13	870	898	869	890	459,000	890
2011-12-12	870	885	869	877	215,500	877
2011-12-09	878	892	864	869	772,900	869
2011-12-08	881	884	861	876	346,200	876
2011-12-07	854	892	853	891	630,700	891
2011-12-06	860	863	833	839	295,200	839
2011-12-05	879	879	854	868	303,500	868
2011-12-02	878	879	861	868	331,900	868
2011-12-01	854	882	854	869	1,016,100	869
2011-11-30	804	812	790	809	296,900	809
2011-11-29	799	812	787	811	623,400	811
2011-11-28	769	833	766	794	630,200	794
2011-11-25	751	765	743	752	314,000	752
2011-11-24	769	769	740	750	500,700	750
2011-11-22	742	785	742	774	436,600	774
2011-11-21	758	763	745	751	248,500	751
2011-11-18	775	778	755	768	352,300	768
2011-11-17	762	797	761	785	293,200	785
2011-11-16	790	794	768	768	245,400	768
2011-11-15	806	807	788	794	235,400	794
2011-11-14	818	827	802	806	241,300	806
2011-11-11	793	809	780	806	286,300	806
2011-11-10	805	808	790	801	333,700	801
2011-11-09	838	844	813	820	378,300	820
2011-11-08	850	850	816	821	427,600	821
2011-11-07	854	864	830	850	970,500	850
2011-11-04	875	898	852	880	472,900	880
2011-11-02	883	894	875	877	281,600	877
2011-11-01	916	928	895	906	428,300	906
2011-10-31	948	955	936	946	447,600	946
2011-10-28	950	953	934	940	541,500	940
2011-10-27	908	935	904	932	392,600	932
2011-10-26	884	903	876	898	597,800	898
2011-10-25	900	932	900	905	543,700	905
2011-10-24	906	906	886	894	994,700	894
2011-10-21	895	915	891	906	655,200	906
2011-10-20	950	951	905	914	411,400	914
2011-10-19	965	972	941	953	372,000	953
2011-10-18	979	980	956	964	482,000	964
2011-10-17	978	999	966	996	476,500	996
2011-10-14	954	970	939	948	430,200	948
2011-10-13	950	1,007	950	976	771,200	976
2011-10-12	929	944	897	940	442,300	940
2011-10-11	900	935	900	929	824,500	929
2011-10-07	874	882	859	864	602,200	864
2011-10-06	878	904	869	875	679,300	875
2011-10-05	890	900	832	836	704,700	836
2011-10-04	889	908	862	886	602,100	886
2011-10-03	928	929	885	919	425,100	919
2011-09-30	952	953	923	943	582,900	943
2011-09-29	902	956	902	951	756,300	951
2011-09-28	905	935	892	901	933,600	901
2011-09-27	930	930	885	904	1,606,700	904
2011-09-26	983	984	922	930	567,200	930
2011-09-22	1,002	1,007	977	980	432,200	980
2011-09-21	1,002	1,010	986	1,001	397,300	1,001
2011-09-20	1,035	1,035	1,001	1,003	437,600	1,003
2011-09-16	1,007	1,058	996	1,055	450,300	1,055
2011-09-15	996	1,006	979	992	386,300	992
2011-09-14	986	1,003	954	966	692,200	966
2011-09-13	979	993	961	988	566,500	988
2011-09-12	980	981	966	978	726,700	978
2011-09-09	1,041	1,046	1,005	1,010	735,200	1,010
2011-09-08	1,080	1,081	1,039	1,055	400,900	1,055
2011-09-07	1,054	1,067	1,043	1,057	347,700	1,057
2011-09-06	1,065	1,068	1,027	1,034	479,900	1,034
2011-09-05	1,110	1,117	1,080	1,086	278,900	1,086
2011-09-02	1,131	1,143	1,117	1,132	274,000	1,132
2011-09-01	1,148	1,162	1,145	1,153	398,300	1,153
2011-08-31	1,136	1,142	1,119	1,132	399,600	1,132
2011-08-30	1,140	1,162	1,136	1,143	602,600	1,143
2011-08-29	1,109	1,121	1,081	1,105	303,200	1,105
2011-08-26	1,055	1,112	1,052	1,109	673,300	1,109
2011-08-25	1,059	1,064	1,040	1,052	718,800	1,052
2011-08-24	1,063	1,070	1,016	1,022	526,600	1,022
2011-08-23	1,056	1,071	1,026	1,054	760,600	1,054
2011-08-22	1,109	1,119	1,044	1,049	896,000	1,049
2011-08-19	1,125	1,132	1,108	1,112	476,400	1,112
2011-08-18	1,210	1,212	1,149	1,155	622,000	1,155
2011-08-17	1,217	1,227	1,209	1,217	408,100	1,217
2011-08-16	1,165	1,219	1,165	1,212	475,000	1,212
2011-08-15	1,189	1,205	1,185	1,195	310,200	1,195
2011-08-12	1,200	1,200	1,169	1,172	291,800	1,172
2011-08-11	1,149	1,188	1,144	1,183	725,400	1,183
2011-08-10	1,223	1,224	1,190	1,196	594,100	1,196
2011-08-09	1,163	1,205	1,129	1,201	628,900	1,201
2011-08-08	1,174	1,227	1,173	1,195	691,000	1,195
2011-08-05	1,200	1,205	1,181	1,200	1,135,600	1,200
2011-08-04	1,294	1,313	1,208	1,236	1,589,500	1,236
2011-08-03	1,301	1,305	1,261	1,270	708,600	1,270
2011-08-02	1,291	1,342	1,291	1,308	416,400	1,308
2011-08-01	1,303	1,316	1,293	1,307	358,800	1,307
2011-07-29	1,326	1,327	1,291	1,306	324,700	1,306
2011-07-28	1,354	1,354	1,333	1,343	300,000	1,343
2011-07-27	1,353	1,356	1,332	1,354	186,500	1,354
2011-07-26	1,362	1,370	1,353	1,364	109,300	1,364
2011-07-25	1,367	1,370	1,343	1,364	300,200	1,364
2011-07-22	1,370	1,372	1,354	1,367	298,600	1,367
2011-07-21	1,370	1,370	1,353	1,363	319,200	1,363
2011-07-20	1,347	1,365	1,339	1,349	374,600	1,349
2011-07-19	1,355	1,359	1,316	1,317	510,700	1,317
2011-07-15	1,349	1,355	1,334	1,354	375,700	1,354
2011-07-14	1,316	1,350	1,316	1,340	586,600	1,340
2011-07-13	1,291	1,324	1,291	1,315	306,700	1,315
2011-07-12	1,296	1,316	1,291	1,311	335,900	1,311
2011-07-11	1,312	1,316	1,304	1,314	358,900	1,314
2011-07-08	1,312	1,318	1,305	1,316	356,300	1,316
2011-07-07	1,272	1,291	1,270	1,286	388,000	1,286
2011-07-06	1,277	1,277	1,258	1,274	542,200	1,274
2011-07-05	1,295	1,295	1,272	1,278	642,900	1,278
2011-07-04	1,338	1,339	1,295	1,302	453,800	1,302
2011-07-01	1,327	1,339	1,324	1,328	285,200	1,328
2011-06-30	1,329	1,329	1,306	1,326	241,300	1,326
2011-06-29	1,310	1,320	1,300	1,320	193,600	1,320
2011-06-28	1,304	1,312	1,287	1,292	259,700	1,292
2011-06-27	1,301	1,307	1,284	1,292	298,800	1,292
2011-06-24	1,302	1,320	1,300	1,318	111,700	1,318
2011-06-23	1,300	1,311	1,291	1,302	210,100	1,302
2011-06-22	1,300	1,325	1,299	1,318	269,600	1,318
2011-06-21	1,294	1,316	1,290	1,297	312,600	1,297
2011-06-20	1,292	1,292	1,268	1,271	279,100	1,271
2011-06-17	1,299	1,304	1,268	1,275	250,400	1,275
2011-06-16	1,299	1,302	1,285	1,285	233,800	1,285
2011-06-15	1,310	1,324	1,300	1,318	397,900	1,318
2011-06-14	1,315	1,334	1,302	1,326	158,300	1,326
2011-06-13	1,306	1,318	1,297	1,314	154,100	1,314
2011-06-10	1,330	1,347	1,308	1,318	349,000	1,318
2011-06-09	1,310	1,320	1,296	1,318	363,600	1,318
2011-06-08	1,313	1,320	1,293	1,314	374,300	1,314
2011-06-07	1,300	1,316	1,289	1,308	510,600	1,308
2011-06-06	1,277	1,300	1,256	1,287	545,500	1,287
2011-06-03	1,300	1,301	1,262	1,276	632,900	1,276
2011-06-02	1,254	1,297	1,241	1,287	974,800	1,287
2011-06-01	1,230	1,273	1,221	1,266	905,000	1,266
2011-05-31	1,191	1,226	1,191	1,216	580,600	1,216
2011-05-30	1,164	1,190	1,152	1,183	275,600	1,183
2011-05-27	1,160	1,176	1,151	1,164	176,100	1,164
2011-05-26	1,164	1,179	1,159	1,173	204,300	1,173
2011-05-25	1,185	1,192	1,155	1,159	333,800	1,159
2011-05-24	1,158	1,191	1,158	1,187	273,400	1,187
2011-05-23	1,180	1,181	1,156	1,170	296,400	1,170
2011-05-20	1,210	1,224	1,189	1,195	333,600	1,195
2011-05-19	1,203	1,215	1,184	1,188	225,500	1,188
2011-05-18	1,180	1,205	1,178	1,201	573,500	1,201
2011-05-17	1,194	1,196	1,171	1,192	637,100	1,192
2011-05-16	1,211	1,233	1,193	1,195	915,600	1,195
2011-05-13	1,277	1,297	1,213	1,233	623,800	1,233
2011-05-12	1,255	1,281	1,248	1,270	638,300	1,270
2011-05-11	1,246	1,304	1,243	1,253	705,200	1,253
2011-05-10	1,237	1,249	1,218	1,235	400,200	1,235
2011-05-09	1,234	1,237	1,215	1,226	386,800	1,226
2011-05-06	1,210	1,225	1,197	1,209	483,500	1,209
2011-05-02	1,245	1,246	1,230	1,230	286,000	1,230
2011-04-28	1,221	1,244	1,221	1,240	390,100	1,240
2011-04-27	1,221	1,233	1,210	1,220	178,100	1,220
2011-04-26	1,220	1,225	1,202	1,210	350,000	1,210
2011-04-25	1,219	1,228	1,196	1,215	260,700	1,215
2011-04-22	1,185	1,225	1,185	1,219	369,000	1,219
2011-04-21	1,219	1,220	1,191	1,199	300,300	1,199
2011-04-20	1,177	1,205	1,173	1,200	357,800	1,200
2011-04-19	1,155	1,165	1,134	1,156	711,900	1,156
2011-04-18	1,209	1,209	1,178	1,180	513,700	1,180
2011-04-15	1,200	1,221	1,193	1,209	769,200	1,209
2011-04-14	1,168	1,202	1,163	1,199	536,100	1,199
2011-04-13	1,148	1,175	1,146	1,167	255,700	1,167
2011-04-12	1,185	1,185	1,140	1,148	464,600	1,148
2011-04-11	1,181	1,198	1,164	1,193	564,300	1,193
2011-04-08	1,141	1,193	1,133	1,180	615,100	1,180
2011-04-07	1,141	1,153	1,133	1,140	607,500	1,140
2011-04-06	1,178	1,178	1,146	1,155	391,000	1,155
2011-04-05	1,175	1,175	1,143	1,158	272,000	1,158
2011-04-04	1,148	1,186	1,146	1,170	278,400	1,170
2011-04-01	1,177	1,180	1,148	1,150	433,500	1,150
2011-03-31	1,189	1,189	1,150	1,176	382,400	1,176
2011-03-30	1,152	1,179	1,135	1,176	643,700	1,176
2011-03-29	1,103	1,161	1,103	1,151	1,197,300	1,151
2011-03-28	1,090	1,100	1,064	1,088	479,000	1,088
2011-03-25	1,124	1,129	1,054	1,074	908,300	1,074
2011-03-24	1,140	1,140	1,088	1,092	1,265,400	1,092
2011-03-23	1,152	1,166	1,128	1,139	590,600	1,139
2011-03-22	1,136	1,174	1,123	1,172	557,300	1,172
2011-03-18	1,126	1,151	1,105	1,106	766,000	1,106
2011-03-17	1,018	1,096	910	1,072	844,600	1,072
2011-03-16	984	1,092	984	1,078	935,200	1,078
2011-03-15	982	1,011	891	942	1,071,800	942
2011-03-14	934	992	925	981	638,300	981
2011-03-11	1,108	1,118	1,099	1,099	374,200	1,099
2011-03-10	1,141	1,147	1,111	1,119	189,400	1,119
2011-03-09	1,165	1,166	1,147	1,153	132,200	1,153
2011-03-08	1,161	1,166	1,150	1,150	328,200	1,150
2011-03-07	1,193	1,200	1,164	1,172	224,400	1,172
2011-03-04	1,210	1,232	1,199	1,203	391,200	1,203
2011-03-03	1,184	1,195	1,170	1,181	248,700	1,181
2011-03-02	1,172	1,176	1,157	1,157	213,100	1,157
2011-03-01	1,160	1,207	1,160	1,197	423,000	1,197
2011-02-28	1,150	1,166	1,134	1,159	207,500	1,159
2011-02-25	1,124	1,148	1,117	1,142	546,400	1,142
2011-02-24	1,130	1,133	1,107	1,109	403,500	1,109
2011-02-23	1,150	1,158	1,139	1,142	445,600	1,142
2011-02-22	1,182	1,185	1,161	1,165	276,400	1,165
2011-02-21	1,211	1,211	1,193	1,201	242,800	1,201
2011-02-18	1,250	1,250	1,219	1,224	234,000	1,224
2011-02-17	1,247	1,248	1,237	1,244	255,300	1,244
2011-02-16	1,228	1,245	1,224	1,236	283,300	1,236
2011-02-15	1,245	1,245	1,214	1,228	302,700	1,228
2011-02-14	1,233	1,240	1,224	1,235	257,000	1,235
2011-02-10	1,210	1,234	1,207	1,221	217,400	1,221
2011-02-09	1,256	1,269	1,229	1,234	475,500	1,234
2011-02-08	1,229	1,264	1,229	1,230	725,800	1,230
2011-02-07	1,190	1,215	1,182	1,204	350,500	1,204
2011-02-04	1,168	1,186	1,150	1,160	348,900	1,160
2011-02-03	1,166	1,182	1,162	1,168	190,500	1,168
2011-02-02	1,174	1,195	1,174	1,187	188,200	1,187
2011-02-01	1,147	1,174	1,145	1,174	213,100	1,174
2011-01-31	1,166	1,180	1,146	1,161	263,100	1,161
2011-01-28	1,209	1,217	1,178	1,193	494,300	1,193
2011-01-27	1,168	1,187	1,166	1,179	162,100	1,179
2011-01-26	1,167	1,172	1,158	1,164	129,200	1,164
2011-01-25	1,155	1,187	1,150	1,175	240,200	1,175
2011-01-24	1,126	1,142	1,120	1,139	266,000	1,139
2011-01-21	1,165	1,170	1,127	1,131	395,500	1,131
2011-01-20	1,186	1,186	1,165	1,174	321,000	1,174
2011-01-19	1,169	1,204	1,169	1,202	491,800	1,202
2011-01-18	1,165	1,181	1,156	1,166	232,300	1,166
2011-01-17	1,185	1,186	1,156	1,159	560,100	1,159
2011-01-14	1,198	1,210	1,188	1,188	274,200	1,188
2011-01-13	1,216	1,222	1,211	1,217	272,300	1,217
2011-01-12	1,250	1,250	1,192	1,194	429,900	1,194
2011-01-11	1,223	1,238	1,214	1,233	245,100	1,233
2011-01-07	1,224	1,229	1,192	1,222	351,200	1,222
2011-01-06	1,195	1,205	1,181	1,194	240,300	1,194
2011-01-05	1,169	1,186	1,153	1,175	230,200	1,175
2011-01-04	1,168	1,177	1,153	1,168	259,300	1,168

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