6996 ニチコン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	729	737	723	734	524,800	734
2012-12-27	706	728	701	721	442,700	721
2012-12-26	676	700	676	698	190,600	698
2012-12-25	675	689	671	675	219,100	675
2012-12-21	711	712	661	668	769,800	668
2012-12-20	712	715	680	701	703,400	701
2012-12-19	680	717	670	711	794,500	711
2012-12-18	674	676	657	671	538,400	671
2012-12-17	664	677	661	670	600,800	670
2012-12-14	635	659	623	655	785,000	655
2012-12-13	620	655	620	646	594,800	646
2012-12-12	599	618	599	615	540,700	615
2012-12-11	591	593	581	590	208,700	590
2012-12-10	605	610	592	592	165,800	592
2012-12-07	598	613	595	606	338,300	606
2012-12-06	589	595	582	593	252,900	593
2012-12-05	583	595	571	581	465,800	581
2012-12-04	600	602	585	595	306,400	595
2012-12-03	607	613	598	603	432,200	603
2012-11-30	599	616	594	600	262,700	600
2012-11-29	587	601	585	595	382,300	595
2012-11-28	602	604	577	577	500,700	577
2012-11-27	613	616	595	609	514,400	609
2012-11-26	620	635	611	618	602,400	618
2012-11-22	599	618	596	617	930,500	617
2012-11-21	565	600	565	594	1,098,000	594
2012-11-20	555	566	547	555	600,200	555
2012-11-19	544	549	537	545	363,200	545
2012-11-16	528	547	522	542	697,000	542
2012-11-15	471	520	469	519	967,400	519
2012-11-14	473	474	463	468	543,500	468
2012-11-13	484	485	471	473	337,400	473
2012-11-12	475	483	474	479	405,400	479
2012-11-09	480	488	467	478	545,100	478
2012-11-08	491	492	475	489	714,000	489
2012-11-07	503	509	466	503	1,581,300	503
2012-11-06	567	576	522	527	1,302,800	527
2012-11-05	546	569	546	566	433,600	566
2012-11-02	553	555	544	554	275,200	554
2012-11-01	546	547	531	543	354,900	543
2012-10-31	540	548	537	543	311,300	543
2012-10-30	540	556	534	535	407,000	535
2012-10-29	538	548	533	540	330,000	540
2012-10-26	550	557	533	538	568,500	538
2012-10-25	563	563	538	547	832,000	547
2012-10-24	570	575	563	566	380,900	566
2012-10-23	597	598	573	575	463,800	575
2012-10-22	581	591	576	589	547,500	589
2012-10-19	590	596	575	596	1,009,500	596
2012-10-18	558	608	556	592	1,365,600	592
2012-10-17	543	559	537	558	865,900	558
2012-10-16	518	533	514	533	433,500	533
2012-10-15	493	512	484	510	413,600	510
2012-10-12	483	503	482	493	561,000	493
2012-10-11	500	508	484	486	681,100	486
2012-10-10	521	522	497	502	617,500	502
2012-10-09	545	548	527	534	342,400	534
2012-10-05	530	546	529	542	355,600	542
2012-10-04	525	538	516	529	306,900	529
2012-10-03	530	537	521	523	414,900	523
2012-10-02	556	556	527	532	586,100	532
2012-10-01	548	561	545	555	315,100	555
2012-09-28	566	575	550	552	644,900	552
2012-09-27	560	568	555	561	424,200	561
2012-09-26	586	590	562	566	434,900	566
2012-09-25	598	602	589	596	331,600	596
2012-09-24	613	613	599	602	216,300	602
2012-09-21	619	625	604	612	391,900	612
2012-09-20	654	658	615	621	513,700	621
2012-09-19	631	654	626	651	426,400	651
2012-09-18	628	638	618	628	342,100	628
2012-09-14	620	635	618	628	465,700	628
2012-09-13	604	618	601	610	278,600	610
2012-09-12	590	604	590	604	239,200	604
2012-09-11	600	600	585	590	230,700	590
2012-09-10	604	608	594	601	195,700	601
2012-09-07	605	606	586	604	383,700	604
2012-09-06	580	581	563	575	477,700	575
2012-09-05	607	607	580	586	440,500	586
2012-09-04	592	605	589	602	351,600	602
2012-09-03	604	605	587	589	281,000	589
2012-08-31	603	614	598	600	420,600	600
2012-08-30	622	623	605	607	417,100	607
2012-08-29	622	637	622	628	452,200	628
2012-08-28	646	646	619	624	536,300	624
2012-08-27	654	659	647	647	343,000	647
2012-08-24	656	664	642	645	684,000	645
2012-08-23	672	678	668	675	470,700	675
2012-08-22	695	695	672	682	448,500	682
2012-08-21	715	719	693	697	319,500	697
2012-08-20	709	720	701	717	481,300	717
2012-08-17	686	700	683	700	271,500	700
2012-08-16	661	682	661	681	324,600	681
2012-08-15	679	679	640	657	327,500	657
2012-08-14	673	678	663	678	380,400	678
2012-08-13	670	686	668	673	300,900	673
2012-08-10	675	679	663	674	394,100	674
2012-08-09	670	682	664	678	524,400	678
2012-08-08	653	674	653	669	899,500	669
2012-08-07	624	647	610	644	687,300	644
2012-08-06	610	634	579	616	1,182,100	616
2012-08-03	611	611	586	590	621,800	590
2012-08-02	604	630	604	625	341,800	625
2012-08-01	632	634	601	611	614,000	611
2012-07-31	611	648	608	641	562,200	641
2012-07-30	633	637	610	620	352,700	620
2012-07-27	615	630	611	619	602,700	619
2012-07-26	597	620	591	617	419,700	617
2012-07-25	615	616	585	590	478,100	590
2012-07-24	610	628	601	627	585,400	627
2012-07-23	635	642	618	620	488,600	620
2012-07-20	663	663	630	633	570,200	633
2012-07-19	652	668	652	657	576,400	657
2012-07-18	664	670	639	643	491,200	643
2012-07-17	683	684	664	665	588,700	665
2012-07-13	690	702	684	697	717,800	697
2012-07-12	730	730	691	695	826,000	695
2012-07-11	733	739	713	718	691,800	718
2012-07-10	767	769	736	740	475,100	740
2012-07-09	781	781	748	752	402,800	752
2012-07-06	790	797	780	788	366,700	788
2012-07-05	787	794	782	793	328,500	793
2012-07-04	782	798	778	782	609,300	782
2012-07-03	767	778	764	767	475,600	767
2012-07-02	784	787	769	771	355,600	771
2012-06-29	760	777	748	769	341,800	769
2012-06-28	765	781	752	762	568,300	762
2012-06-27	752	757	736	750	643,600	750
2012-06-26	783	789	743	749	927,100	749
2012-06-25	832	838	789	792	335,700	792
2012-06-22	806	833	806	830	294,200	830
2012-06-21	819	828	810	820	199,000	820
2012-06-20	827	830	807	816	232,100	816
2012-06-19	822	824	813	818	223,300	818
2012-06-18	829	835	819	830	223,000	830
2012-06-15	814	814	793	800	263,700	800
2012-06-14	800	806	782	804	191,400	804
2012-06-13	805	814	796	805	329,500	805
2012-06-12	767	804	759	800	486,900	800
2012-06-11	774	800	774	794	338,200	794
2012-06-08	787	787	756	762	344,200	762
2012-06-07	775	797	768	787	419,600	787
2012-06-06	742	772	734	768	315,000	768
2012-06-05	710	740	705	737	394,800	737
2012-06-04	714	723	709	709	341,300	709
2012-06-01	778	778	731	735	378,300	735
2012-05-31	739	782	738	777	630,500	777
2012-05-30	767	769	744	762	250,500	762
2012-05-29	721	774	709	772	1,046,000	772
2012-05-28	736	739	721	726	338,800	726
2012-05-25	780	780	743	746	676,500	746
2012-05-24	792	795	761	779	257,200	779
2012-05-23	825	828	784	792	438,600	792
2012-05-22	800	826	792	824	453,100	824
2012-05-21	795	806	783	789	268,200	789
2012-05-18	810	810	778	797	757,400	797
2012-05-17	783	825	779	824	522,100	824
2012-05-16	793	818	775	783	463,900	783
2012-05-15	798	801	776	793	541,100	793
2012-05-14	801	812	791	809	499,800	809
2012-05-11	830	839	802	808	466,800	808
2012-05-10	820	847	796	822	858,200	822
2012-05-09	854	862	813	822	704,100	822
2012-05-08	864	865	843	854	605,800	854
2012-05-07	886	889	853	857	596,100	857
2012-05-02	918	918	892	895	738,600	895
2012-05-01	967	967	915	917	481,400	917
2012-04-27	985	1,001	951	967	470,600	967
2012-04-26	999	999	968	974	393,700	974
2012-04-25	988	997	972	977	283,100	977
2012-04-24	965	988	964	973	314,800	973
2012-04-23	997	1,004	969	980	453,200	980
2012-04-20	1,001	1,001	978	996	395,600	996
2012-04-19	974	1,010	962	995	787,000	995
2012-04-18	965	970	949	959	514,400	959
2012-04-17	936	965	927	939	488,400	939
2012-04-16	937	956	921	925	414,500	925
2012-04-13	962	980	948	950	699,700	950
2012-04-12	934	954	920	941	741,800	941
2012-04-11	890	930	890	921	630,100	921
2012-04-10	905	954	900	908	733,200	908
2012-04-09	899	908	892	893	225,200	893
2012-04-06	931	934	909	917	288,800	917
2012-04-05	928	941	914	938	247,200	938
2012-04-04	977	977	934	939	408,000	939
2012-04-03	978	984	972	976	124,100	976
2012-04-02	1,009	1,009	965	982	243,300	982
2012-03-30	1,003	1,012	990	997	261,200	997
2012-03-29	1,001	1,010	988	997	303,700	997
2012-03-28	1,021	1,027	1,008	1,021	325,600	1,021
2012-03-27	1,009	1,033	1,009	1,030	392,900	1,030
2012-03-26	993	1,008	990	991	453,700	991
2012-03-23	1,013	1,019	995	998	333,300	998
2012-03-22	1,050	1,050	1,032	1,035	677,400	1,035
2012-03-21	1,045	1,057	1,040	1,049	354,700	1,049
2012-03-19	1,070	1,081	1,045	1,056	446,800	1,056
2012-03-16	1,023	1,049	1,019	1,049	655,700	1,049
2012-03-15	1,001	1,016	994	1,010	474,700	1,010
2012-03-14	984	1,000	982	987	347,400	987
2012-03-13	988	994	961	962	421,400	962
2012-03-12	1,008	1,008	987	988	359,700	988
2012-03-09	982	1,008	975	1,001	428,400	1,001
2012-03-08	955	965	944	961	430,500	961
2012-03-07	928	937	920	933	675,700	933
2012-03-06	956	965	936	940	422,900	940
2012-03-05	993	993	950	959	672,400	959
2012-03-02	996	1,007	987	994	264,800	994
2012-03-01	1,000	1,022	974	981	506,500	981
2012-02-29	1,019	1,036	997	1,000	310,000	1,000
2012-02-28	1,001	1,022	992	1,019	317,200	1,019
2012-02-27	1,023	1,035	1,009	1,012	339,000	1,012
2012-02-24	1,002	1,023	986	1,019	594,600	1,019
2012-02-23	980	1,004	977	992	840,200	992
2012-02-22	967	984	956	979	483,200	979
2012-02-21	966	979	950	954	320,600	954
2012-02-20	979	995	955	966	954,600	966
2012-02-17	974	986	955	960	735,600	960
2012-02-16	915	945	913	938	689,400	938
2012-02-15	903	940	899	931	1,339,800	931
2012-02-14	874	887	863	879	646,500	879
2012-02-13	865	886	864	884	441,500	884
2012-02-10	883	886	872	880	329,900	880
2012-02-09	890	891	874	882	613,100	882
2012-02-08	872	883	844	881	1,255,600	881
2012-02-07	815	884	811	871	1,509,100	871
2012-02-06	795	829	780	823	955,400	823
2012-02-03	793	798	770	780	503,200	780
2012-02-02	779	797	778	793	471,300	793
2012-02-01	760	774	751	768	221,700	768
2012-01-31	763	764	750	756	324,200	756
2012-01-30	762	771	756	765	272,600	765
2012-01-27	798	800	767	773	524,600	773
2012-01-26	807	810	792	796	278,900	796
2012-01-25	771	811	769	803	489,300	803
2012-01-24	786	791	768	772	266,500	772
2012-01-23	790	791	774	782	472,600	782
2012-01-20	782	798	780	795	801,300	795
2012-01-19	747	769	746	761	920,800	761
2012-01-18	710	741	704	739	910,800	739
2012-01-17	716	720	709	714	653,600	714
2012-01-16	720	720	702	718	436,200	718
2012-01-13	727	737	723	728	566,300	728
2012-01-12	740	740	718	719	527,200	719
2012-01-11	745	759	741	743	376,100	743
2012-01-10	745	746	729	742	382,400	742
2012-01-06	767	767	741	742	450,600	742
2012-01-05	778	778	764	769	248,100	769
2012-01-04	788	790	776	780	251,700	780

分割・併合履歴： [1990-09-25]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31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