6996 ニチコン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,025	1,027	1,015	1,018	373,000	1,018
2013-12-27	1,020	1,022	1,004	1,020	540,500	1,020
2013-12-26	1,003	1,013	1,000	1,008	259,100	1,008
2013-12-25	1,001	1,003	990	998	184,500	998
2013-12-24	1,014	1,021	999	1,003	361,800	1,003
2013-12-20	1,010	1,012	1,000	1,009	297,200	1,009
2013-12-19	1,023	1,027	1,005	1,013	243,200	1,013
2013-12-18	1,000	1,014	999	1,011	303,200	1,011
2013-12-17	994	1,010	989	1,006	401,800	1,006
2013-12-16	1,011	1,014	986	987	282,800	987
2013-12-13	1,017	1,024	1,002	1,009	539,500	1,009
2013-12-12	1,005	1,021	991	1,017	441,400	1,017
2013-12-11	1,015	1,015	994	1,005	223,800	1,005
2013-12-10	1,031	1,032	1,015	1,021	373,800	1,021
2013-12-09	1,010	1,024	1,005	1,018	463,900	1,018
2013-12-06	967	993	965	990	387,700	990
2013-12-05	975	991	964	970	450,200	970
2013-12-04	985	985	965	969	263,800	969
2013-12-03	987	1,007	979	999	494,200	999
2013-12-02	969	981	959	977	299,900	977
2013-11-29	971	983	962	971	411,400	971
2013-11-28	968	992	966	980	637,300	980
2013-11-27	950	966	943	955	297,300	955
2013-11-26	968	968	950	955	365,300	955
2013-11-25	970	980	960	976	314,600	976
2013-11-22	960	977	955	962	443,500	962
2013-11-21	943	952	938	952	276,000	952
2013-11-20	936	943	927	938	284,700	938
2013-11-19	933	942	927	936	258,000	936
2013-11-18	943	945	930	935	462,100	935
2013-11-15	935	953	931	936	590,300	936
2013-11-14	926	935	918	927	627,500	927
2013-11-13	918	918	902	911	572,000	911
2013-11-12	927	928	915	921	426,200	921
2013-11-11	935	942	917	922	387,800	922
2013-11-08	912	931	907	913	695,500	913
2013-11-07	958	965	891	912	1,189,500	912
2013-11-06	989	1,023	966	972	1,246,700	972
2013-11-05	994	994	965	980	411,300	980
2013-11-01	1,023	1,024	973	979	383,700	979
2013-10-31	1,020	1,028	1,015	1,023	138,600	1,023
2013-10-30	1,032	1,032	1,011	1,019	173,600	1,019
2013-10-29	1,015	1,027	999	1,022	274,900	1,022
2013-10-28	1,021	1,031	1,012	1,030	208,500	1,030
2013-10-25	1,034	1,034	1,000	1,008	389,700	1,008
2013-10-24	1,008	1,046	996	1,042	334,700	1,042
2013-10-23	1,053	1,053	1,008	1,008	193,300	1,008
2013-10-22	1,055	1,056	1,045	1,050	139,600	1,050
2013-10-21	1,053	1,056	1,047	1,053	106,600	1,053
2013-10-18	1,047	1,053	1,034	1,043	215,500	1,043
2013-10-17	1,021	1,041	1,019	1,038	217,100	1,038
2013-10-16	1,014	1,024	1,008	1,013	223,100	1,013
2013-10-15	1,055	1,059	1,010	1,016	226,900	1,016
2013-10-11	1,036	1,048	1,010	1,047	338,800	1,047
2013-10-10	1,009	1,018	987	1,015	196,500	1,015
2013-10-09	988	1,012	977	1,008	214,300	1,008
2013-10-08	985	998	971	992	211,300	992
2013-10-07	1,023	1,030	987	988	270,800	988
2013-10-04	1,050	1,055	1,017	1,018	504,100	1,018
2013-10-03	1,053	1,071	1,050	1,056	168,100	1,056
2013-10-02	1,088	1,103	1,051	1,056	204,500	1,056
2013-10-01	1,089	1,109	1,087	1,094	376,000	1,094
2013-09-30	1,067	1,100	953	1,081	524,500	1,081
2013-09-27	1,073	1,091	1,072	1,087	400,900	1,087
2013-09-26	1,013	1,066	1,006	1,060	319,100	1,060
2013-09-25	1,022	1,022	1,009	1,016	159,500	1,016
2013-09-24	1,035	1,035	1,015	1,022	171,900	1,022
2013-09-20	1,033	1,040	1,021	1,036	255,200	1,036
2013-09-19	1,017	1,029	1,008	1,027	312,500	1,027
2013-09-18	1,010	1,029	999	1,009	275,900	1,009
2013-09-17	991	1,033	991	1,005	361,800	1,005
2013-09-13	981	1,001	969	987	550,100	987
2013-09-12	1,020	1,027	989	995	485,600	995
2013-09-11	1,050	1,054	1,021	1,027	248,100	1,027
2013-09-10	1,058	1,062	1,029	1,041	199,500	1,041
2013-09-09	1,072	1,072	1,045	1,054	139,500	1,054
2013-09-06	1,071	1,071	1,014	1,029	554,800	1,029
2013-09-05	1,075	1,078	1,060	1,072	167,700	1,072
2013-09-04	1,041	1,068	1,036	1,066	121,100	1,066
2013-09-03	1,029	1,051	1,028	1,046	233,100	1,046
2013-09-02	1,013	1,025	1,007	1,016	73,500	1,016
2013-08-30	1,031	1,040	1,008	1,008	197,200	1,008
2013-08-29	1,010	1,033	1,000	1,029	224,300	1,029
2013-08-28	999	1,010	992	998	237,300	998
2013-08-27	1,032	1,050	1,026	1,032	188,600	1,032
2013-08-26	1,027	1,036	1,015	1,031	172,200	1,031
2013-08-23	1,018	1,042	1,015	1,026	180,100	1,026
2013-08-22	1,008	1,019	989	998	157,000	998
2013-08-21	1,010	1,029	999	1,022	240,200	1,022
2013-08-20	1,003	1,025	995	1,004	332,000	1,004
2013-08-19	986	1,007	985	1,007	120,100	1,007
2013-08-16	980	994	975	982	196,100	982
2013-08-15	1,010	1,015	1,000	1,004	143,600	1,004
2013-08-14	1,003	1,035	996	1,032	340,200	1,032
2013-08-13	976	997	963	992	245,900	992
2013-08-12	949	968	940	955	136,800	955
2013-08-09	962	965	949	955	203,800	955
2013-08-08	975	996	953	957	525,800	957
2013-08-07	989	1,007	985	989	408,500	989
2013-08-06	1,051	1,060	973	1,027	317,100	1,027
2013-08-05	1,058	1,074	1,038	1,047	154,000	1,047
2013-08-02	1,051	1,057	1,019	1,057	206,800	1,057
2013-08-01	977	1,029	969	1,029	400,000	1,029
2013-07-31	1,020	1,024	984	984	477,700	984
2013-07-30	986	1,043	986	1,040	531,200	1,040
2013-07-29	1,019	1,025	979	980	277,600	980
2013-07-26	1,055	1,074	1,041	1,049	392,800	1,049
2013-07-25	1,084	1,099	1,074	1,080	456,100	1,080
2013-07-24	1,072	1,094	1,069	1,084	323,100	1,084
2013-07-23	1,091	1,095	1,061	1,072	285,000	1,072
2013-07-22	1,112	1,112	1,078	1,106	173,000	1,106
2013-07-19	1,156	1,163	1,086	1,095	439,600	1,095
2013-07-18	1,143	1,153	1,120	1,150	347,800	1,150
2013-07-17	1,121	1,143	1,111	1,137	326,700	1,137
2013-07-16	1,088	1,130	1,077	1,127	461,500	1,127
2013-07-12	1,077	1,081	1,065	1,076	264,200	1,076
2013-07-11	1,071	1,095	1,062	1,077	354,000	1,077
2013-07-10	1,072	1,093	1,062	1,077	349,500	1,077
2013-07-09	1,056	1,093	1,045	1,084	788,700	1,084
2013-07-08	1,032	1,050	1,019	1,020	607,400	1,020
2013-07-05	985	1,014	985	1,010	385,600	1,010
2013-07-04	989	998	978	982	198,500	982
2013-07-03	979	995	974	988	345,000	988
2013-07-02	948	966	937	964	265,500	964
2013-07-01	954	954	918	933	288,700	933
2013-06-28	922	958	922	952	472,300	952
2013-06-27	885	908	861	907	253,200	907
2013-06-26	908	913	868	870	295,400	870
2013-06-25	916	928	887	907	239,100	907
2013-06-24	930	934	908	924	261,000	924
2013-06-21	891	922	880	918	581,500	918
2013-06-20	955	965	912	921	368,800	921
2013-06-19	952	960	928	954	329,900	954
2013-06-18	931	950	922	937	364,400	937
2013-06-17	882	934	877	930	456,900	930
2013-06-14	929	933	880	881	708,200	881
2013-06-13	910	919	874	894	619,800	894
2013-06-12	920	933	895	914	687,500	914
2013-06-11	982	988	934	943	598,800	943
2013-06-10	960	990	939	988	469,500	988
2013-06-07	901	910	855	893	773,900	893
2013-06-06	920	959	909	924	390,400	924
2013-06-05	981	995	933	938	481,200	938
2013-06-04	933	970	924	964	404,500	964
2013-06-03	950	977	916	941	568,400	941
2013-05-31	1,015	1,042	969	978	549,700	978
2013-05-30	1,044	1,062	982	988	487,200	988
2013-05-29	1,089	1,096	1,020	1,071	656,500	1,071
2013-05-28	982	1,070	970	1,061	581,800	1,061
2013-05-27	1,022	1,053	993	1,000	491,900	1,000
2013-05-24	1,124	1,147	1,031	1,078	738,100	1,078
2013-05-23	1,154	1,210	1,070	1,071	1,103,500	1,071
2013-05-22	1,116	1,190	1,083	1,160	765,600	1,160
2013-05-21	1,061	1,119	1,044	1,098	474,900	1,098
2013-05-20	1,050	1,079	1,050	1,076	431,700	1,076
2013-05-17	1,030	1,046	1,012	1,030	374,500	1,030
2013-05-16	1,060	1,078	1,012	1,046	365,700	1,046
2013-05-15	1,085	1,109	1,037	1,049	446,100	1,049
2013-05-14	1,075	1,075	1,042	1,055	491,300	1,055
2013-05-13	1,141	1,174	1,035	1,046	1,013,700	1,046
2013-05-10	1,042	1,222	1,028	1,117	1,930,400	1,117
2013-05-09	1,035	1,055	1,021	1,024	360,800	1,024
2013-05-08	1,025	1,049	1,014	1,026	378,100	1,026
2013-05-07	1,022	1,033	1,003	1,016	388,400	1,016
2013-05-02	991	1,028	988	1,007	490,900	1,007
2013-05-01	1,016	1,020	990	990	140,600	990
2013-04-30	1,015	1,033	1,003	1,024	358,200	1,024
2013-04-26	1,020	1,040	1,009	1,018	568,400	1,018
2013-04-25	1,000	1,020	1,000	1,015	570,800	1,015
2013-04-24	998	1,015	960	1,002	311,200	1,002
2013-04-23	995	1,010	971	983	324,500	983
2013-04-22	956	1,037	955	990	1,185,000	990
2013-04-19	942	972	938	941	854,300	941
2013-04-18	900	936	893	923	786,200	923
2013-04-17	830	920	830	911	1,932,900	911
2013-04-16	790	813	786	809	326,200	809
2013-04-15	835	835	799	805	488,900	805
2013-04-12	849	855	836	846	298,900	846
2013-04-11	825	849	824	849	601,700	849
2013-04-10	781	807	781	804	314,900	804
2013-04-09	777	789	775	781	271,300	781
2013-04-08	775	787	755	767	524,800	767
2013-04-05	807	808	738	745	738,700	745
2013-04-04	737	760	724	759	317,400	759
2013-04-03	747	754	736	751	242,200	751
2013-04-02	761	761	741	747	317,600	747
2013-04-01	797	804	781	781	269,500	781
2013-03-29	801	825	792	803	516,900	803
2013-03-28	815	816	790	803	567,200	803
2013-03-27	813	826	803	822	391,400	822
2013-03-26	815	824	809	814	319,400	814
2013-03-25	820	831	817	824	389,400	824
2013-03-22	835	835	815	815	464,200	815
2013-03-21	849	868	845	847	502,900	847
2013-03-19	825	849	815	834	663,800	834
2013-03-18	835	835	798	806	845,200	806
2013-03-15	811	853	811	850	1,152,500	850
2013-03-14	833	833	806	811	425,900	811
2013-03-13	813	828	812	824	509,000	824
2013-03-12	808	846	808	826	750,000	826
2013-03-11	819	830	800	807	829,400	807
2013-03-08	835	842	821	829	627,000	829
2013-03-07	837	840	818	830	549,200	830
2013-03-06	841	859	826	833	490,500	833
2013-03-05	835	848	828	829	365,300	829
2013-03-04	852	862	829	829	362,800	829
2013-03-01	845	853	822	849	599,500	849
2013-02-28	846	852	834	843	402,900	843
2013-02-27	852	854	827	836	458,400	836
2013-02-26	841	850	833	836	457,400	836
2013-02-25	879	887	864	871	501,400	871
2013-02-22	860	874	840	864	421,000	864
2013-02-21	865	886	862	865	263,500	865
2013-02-20	900	906	880	885	407,000	885
2013-02-19	870	882	859	870	237,900	870
2013-02-18	855	897	850	879	554,300	879
2013-02-15	879	879	833	856	927,000	856
2013-02-14	860	910	859	896	705,700	896
2013-02-13	866	885	846	855	585,300	855
2013-02-12	888	962	866	871	1,315,100	871
2013-02-08	860	884	833	851	759,600	851
2013-02-07	828	854	827	843	615,000	843
2013-02-06	811	835	810	826	815,700	826
2013-02-05	754	830	740	809	1,661,900	809
2013-02-04	745	777	738	773	1,096,600	773
2013-02-01	751	759	725	737	660,100	737
2013-01-31	735	756	731	752	671,100	752
2013-01-30	732	734	715	729	678,800	729
2013-01-29	709	740	704	727	687,100	727
2013-01-28	728	728	712	714	314,700	714
2013-01-25	732	734	708	721	691,300	721
2013-01-24	700	725	681	717	759,900	717
2013-01-23	750	750	716	718	454,400	718
2013-01-22	761	765	734	753	529,800	753
2013-01-21	740	784	730	762	841,900	762
2013-01-18	719	731	705	729	1,123,200	729
2013-01-17	701	724	686	704	1,412,600	704
2013-01-16	721	745	712	716	792,700	716
2013-01-15	740	741	710	715	727,700	715
2013-01-11	730	739	723	730	554,300	730
2013-01-10	719	735	713	716	513,300	716
2013-01-09	707	723	700	707	802,400	707
2013-01-08	746	747	704	709	866,500	709
2013-01-07	788	791	747	760	514,000	760
2013-01-04	750	784	750	778	595,800	778

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