6996 ニチコン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 958 | 967 | 947 | 952 | 186,900 | 952 |
| 2015-12-29 | 938 | 957 | 937 | 953 | 163,800 | 953 |
| 2015-12-28 | 937 | 958 | 937 | 948 | 149,000 | 948 |
| 2015-12-25 | 931 | 941 | 924 | 934 | 172,200 | 934 |
| 2015-12-24 | 962 | 974 | 936 | 939 | 310,500 | 939 |
| 2015-12-22 | 956 | 963 | 939 | 956 | 217,700 | 956 |
| 2015-12-21 | 949 | 954 | 935 | 949 | 336,300 | 949 |
| 2015-12-18 | 986 | 997 | 958 | 964 | 454,400 | 964 |
| 2015-12-17 | 997 | 999 | 981 | 985 | 315,900 | 985 |
| 2015-12-16 | 981 | 983 | 970 | 977 | 378,800 | 977 |
| 2015-12-15 | 994 | 999 | 962 | 963 | 343,200 | 963 |
| 2015-12-14 | 971 | 987 | 963 | 986 | 297,600 | 986 |
| 2015-12-11 | 983 | 1,004 | 983 | 998 | 528,200 | 998 |
| 2015-12-10 | 987 | 990 | 961 | 968 | 639,300 | 968 |
| 2015-12-09 | 1,000 | 1,016 | 996 | 1,002 | 422,100 | 1,002 |
| 2015-12-08 | 1,044 | 1,044 | 1,007 | 1,012 | 459,400 | 1,012 |
| 2015-12-07 | 1,046 | 1,056 | 1,040 | 1,043 | 296,000 | 1,043 |
| 2015-12-04 | 1,049 | 1,057 | 1,031 | 1,032 | 383,700 | 1,032 |
| 2015-12-03 | 1,050 | 1,073 | 1,044 | 1,069 | 485,600 | 1,069 |
| 2015-12-02 | 1,054 | 1,060 | 1,046 | 1,055 | 358,400 | 1,055 |
| 2015-12-01 | 1,031 | 1,055 | 1,030 | 1,052 | 287,900 | 1,052 |
| 2015-11-30 | 999 | 1,032 | 998 | 1,024 | 352,000 | 1,024 |
| 2015-11-27 | 999 | 1,016 | 996 | 999 | 328,600 | 999 |
| 2015-11-26 | 1,031 | 1,032 | 986 | 993 | 707,300 | 993 |
| 2015-11-25 | 1,052 | 1,054 | 1,034 | 1,041 | 129,000 | 1,041 |
| 2015-11-24 | 1,041 | 1,063 | 1,035 | 1,058 | 205,400 | 1,058 |
| 2015-11-20 | 1,046 | 1,055 | 1,043 | 1,051 | 149,900 | 1,051 |
| 2015-11-19 | 1,050 | 1,052 | 1,042 | 1,045 | 300,400 | 1,045 |
| 2015-11-18 | 1,034 | 1,065 | 1,030 | 1,039 | 748,200 | 1,039 |
| 2015-11-17 | 999 | 1,022 | 994 | 1,018 | 731,300 | 1,018 |
| 2015-11-16 | 1,000 | 1,002 | 976 | 988 | 540,800 | 988 |
| 2015-11-13 | 1,024 | 1,034 | 1,010 | 1,017 | 418,900 | 1,017 |
| 2015-11-12 | 1,040 | 1,045 | 1,027 | 1,036 | 338,800 | 1,036 |
| 2015-11-11 | 1,042 | 1,054 | 1,042 | 1,051 | 262,100 | 1,051 |
| 2015-11-10 | 1,030 | 1,056 | 1,030 | 1,052 | 262,900 | 1,052 |
| 2015-11-09 | 1,033 | 1,059 | 1,018 | 1,057 | 680,300 | 1,057 |
| 2015-11-06 | 993 | 1,028 | 992 | 1,024 | 857,700 | 1,024 |
| 2015-11-05 | 936 | 992 | 936 | 977 | 846,500 | 977 |
| 2015-11-04 | 955 | 969 | 930 | 936 | 869,000 | 936 |
| 2015-11-02 | 968 | 977 | 961 | 967 | 186,600 | 967 |
| 2015-10-30 | 980 | 985 | 965 | 977 | 326,800 | 977 |
| 2015-10-29 | 969 | 981 | 967 | 974 | 264,300 | 974 |
| 2015-10-28 | 971 | 976 | 967 | 972 | 226,600 | 972 |
| 2015-10-27 | 986 | 987 | 970 | 972 | 250,800 | 972 |
| 2015-10-26 | 994 | 994 | 978 | 981 | 199,800 | 981 |
| 2015-10-23 | 964 | 987 | 964 | 969 | 460,900 | 969 |
| 2015-10-22 | 945 | 958 | 938 | 941 | 134,100 | 941 |
| 2015-10-21 | 913 | 948 | 913 | 946 | 201,700 | 946 |
| 2015-10-20 | 913 | 920 | 905 | 914 | 148,700 | 914 |
| 2015-10-19 | 922 | 924 | 908 | 912 | 162,800 | 912 |
| 2015-10-16 | 924 | 928 | 913 | 922 | 242,600 | 922 |
| 2015-10-15 | 901 | 923 | 896 | 914 | 188,900 | 914 |
| 2015-10-14 | 920 | 930 | 903 | 910 | 289,800 | 910 |
| 2015-10-13 | 946 | 955 | 931 | 932 | 229,600 | 932 |
| 2015-10-09 | 931 | 950 | 931 | 945 | 240,500 | 945 |
| 2015-10-08 | 933 | 940 | 921 | 927 | 191,800 | 927 |
| 2015-10-07 | 929 | 949 | 920 | 935 | 279,400 | 935 |
| 2015-10-06 | 949 | 959 | 941 | 944 | 217,400 | 944 |
| 2015-10-05 | 934 | 950 | 920 | 928 | 258,800 | 928 |
| 2015-10-02 | 899 | 933 | 892 | 924 | 303,100 | 924 |
| 2015-10-01 | 870 | 926 | 870 | 910 | 458,500 | 910 |
| 2015-09-30 | 844 | 863 | 838 | 857 | 210,400 | 857 |
| 2015-09-29 | 860 | 861 | 828 | 831 | 275,300 | 831 |
| 2015-09-28 | 876 | 883 | 862 | 873 | 235,300 | 873 |
| 2015-09-25 | 898 | 898 | 855 | 879 | 342,100 | 879 |
| 2015-09-24 | 910 | 946 | 899 | 899 | 514,900 | 899 |
| 2015-09-18 | 906 | 912 | 876 | 907 | 409,000 | 907 |
| 2015-09-17 | 897 | 917 | 890 | 907 | 241,800 | 907 |
| 2015-09-16 | 891 | 897 | 876 | 884 | 209,500 | 884 |
| 2015-09-15 | 876 | 892 | 870 | 880 | 310,800 | 880 |
| 2015-09-14 | 892 | 895 | 865 | 873 | 223,800 | 873 |
| 2015-09-11 | 900 | 913 | 895 | 897 | 226,000 | 897 |
| 2015-09-10 | 880 | 920 | 880 | 910 | 359,900 | 910 |
| 2015-09-09 | 884 | 898 | 877 | 896 | 286,800 | 896 |
| 2015-09-08 | 842 | 871 | 839 | 858 | 250,800 | 858 |
| 2015-09-07 | 838 | 859 | 830 | 846 | 176,900 | 846 |
| 2015-09-04 | 858 | 862 | 832 | 847 | 359,200 | 847 |
| 2015-09-03 | 839 | 870 | 839 | 855 | 370,000 | 855 |
| 2015-09-02 | 823 | 850 | 819 | 824 | 525,600 | 824 |
| 2015-09-01 | 881 | 889 | 839 | 840 | 538,600 | 840 |
| 2015-08-31 | 889 | 906 | 877 | 888 | 559,600 | 888 |
| 2015-08-28 | 890 | 897 | 876 | 888 | 289,600 | 888 |
| 2015-08-27 | 886 | 889 | 858 | 864 | 361,300 | 864 |
| 2015-08-26 | 851 | 874 | 831 | 862 | 535,000 | 862 |
| 2015-08-25 | 840 | 898 | 810 | 846 | 625,400 | 846 |
| 2015-08-24 | 893 | 893 | 852 | 859 | 523,400 | 859 |
| 2015-08-21 | 920 | 921 | 897 | 902 | 401,100 | 902 |
| 2015-08-20 | 963 | 963 | 946 | 948 | 252,300 | 948 |
| 2015-08-19 | 974 | 974 | 961 | 963 | 202,400 | 963 |
| 2015-08-18 | 967 | 988 | 966 | 976 | 185,800 | 976 |
| 2015-08-17 | 985 | 989 | 961 | 965 | 357,100 | 965 |
| 2015-08-14 | 996 | 1,006 | 976 | 989 | 362,800 | 989 |
| 2015-08-13 | 962 | 993 | 956 | 985 | 421,200 | 985 |
| 2015-08-12 | 968 | 987 | 957 | 962 | 335,300 | 962 |
| 2015-08-11 | 977 | 997 | 975 | 979 | 351,700 | 979 |
| 2015-08-10 | 962 | 970 | 951 | 968 | 370,300 | 968 |
| 2015-08-07 | 948 | 972 | 945 | 963 | 393,200 | 963 |
| 2015-08-06 | 926 | 986 | 926 | 955 | 1,038,500 | 955 |
| 2015-08-05 | 886 | 924 | 879 | 915 | 614,800 | 915 |
| 2015-08-04 | 897 | 902 | 877 | 888 | 324,600 | 888 |
| 2015-08-03 | 903 | 907 | 886 | 895 | 253,000 | 895 |
| 2015-07-31 | 878 | 907 | 871 | 907 | 395,100 | 907 |
| 2015-07-30 | 871 | 885 | 869 | 877 | 362,700 | 877 |
| 2015-07-29 | 884 | 884 | 862 | 866 | 289,900 | 866 |
| 2015-07-28 | 871 | 891 | 865 | 884 | 372,000 | 884 |
| 2015-07-27 | 894 | 895 | 868 | 877 | 501,000 | 877 |
| 2015-07-24 | 906 | 911 | 894 | 898 | 510,300 | 898 |
| 2015-07-23 | 910 | 913 | 900 | 906 | 473,100 | 906 |
| 2015-07-22 | 926 | 926 | 910 | 915 | 177,200 | 915 |
| 2015-07-21 | 935 | 944 | 928 | 931 | 387,500 | 931 |
| 2015-07-17 | 921 | 929 | 906 | 928 | 788,300 | 928 |
| 2015-07-16 | 925 | 926 | 901 | 917 | 942,700 | 917 |
| 2015-07-15 | 950 | 953 | 928 | 932 | 283,400 | 932 |
| 2015-07-14 | 939 | 950 | 929 | 939 | 697,100 | 939 |
| 2015-07-13 | 929 | 931 | 919 | 925 | 125,000 | 925 |
| 2015-07-10 | 933 | 934 | 913 | 919 | 599,500 | 919 |
| 2015-07-09 | 902 | 923 | 884 | 922 | 571,100 | 922 |
| 2015-07-08 | 960 | 967 | 932 | 932 | 501,900 | 932 |
| 2015-07-07 | 975 | 983 | 963 | 964 | 219,400 | 964 |
| 2015-07-06 | 971 | 974 | 957 | 961 | 370,700 | 961 |
| 2015-07-03 | 979 | 988 | 974 | 988 | 219,000 | 988 |
| 2015-07-02 | 996 | 996 | 973 | 979 | 439,400 | 979 |
| 2015-07-01 | 995 | 1,005 | 982 | 985 | 265,200 | 985 |
| 2015-06-30 | 998 | 1,009 | 987 | 996 | 498,500 | 996 |
| 2015-06-29 | 981 | 996 | 980 | 986 | 405,800 | 986 |
| 2015-06-26 | 1,004 | 1,013 | 995 | 1,010 | 296,500 | 1,010 |
| 2015-06-25 | 1,021 | 1,033 | 1,004 | 1,007 | 597,900 | 1,007 |
| 2015-06-24 | 1,015 | 1,023 | 1,006 | 1,022 | 560,700 | 1,022 |
| 2015-06-23 | 992 | 1,008 | 989 | 1,004 | 607,900 | 1,004 |
| 2015-06-22 | 982 | 985 | 971 | 985 | 295,000 | 985 |
| 2015-06-19 | 979 | 986 | 973 | 980 | 828,400 | 980 |
| 2015-06-18 | 972 | 981 | 962 | 964 | 449,400 | 964 |
| 2015-06-17 | 977 | 989 | 965 | 968 | 507,500 | 968 |
| 2015-06-16 | 984 | 994 | 975 | 978 | 378,900 | 978 |
| 2015-06-15 | 984 | 996 | 980 | 988 | 511,200 | 988 |
| 2015-06-12 | 988 | 998 | 975 | 994 | 667,100 | 994 |
| 2015-06-11 | 993 | 1,001 | 985 | 988 | 506,500 | 988 |
| 2015-06-10 | 1,002 | 1,003 | 985 | 988 | 731,900 | 988 |
| 2015-06-09 | 1,011 | 1,013 | 997 | 999 | 437,900 | 999 |
| 2015-06-08 | 1,026 | 1,026 | 1,010 | 1,011 | 465,700 | 1,011 |
| 2015-06-05 | 1,027 | 1,035 | 1,022 | 1,026 | 410,100 | 1,026 |
| 2015-06-04 | 1,035 | 1,041 | 1,023 | 1,034 | 388,800 | 1,034 |
| 2015-06-03 | 1,020 | 1,036 | 1,020 | 1,028 | 531,700 | 1,028 |
| 2015-06-02 | 1,031 | 1,031 | 1,012 | 1,021 | 1,018,100 | 1,021 |
| 2015-06-01 | 1,045 | 1,054 | 1,032 | 1,047 | 488,300 | 1,047 |
| 2015-05-29 | 1,046 | 1,060 | 1,039 | 1,052 | 495,500 | 1,052 |
| 2015-05-28 | 1,065 | 1,078 | 1,053 | 1,053 | 657,000 | 1,053 |
| 2015-05-27 | 1,039 | 1,061 | 1,035 | 1,058 | 692,000 | 1,058 |
| 2015-05-26 | 1,050 | 1,063 | 1,037 | 1,045 | 561,300 | 1,045 |
| 2015-05-25 | 1,037 | 1,048 | 1,031 | 1,042 | 652,700 | 1,042 |
| 2015-05-22 | 1,057 | 1,058 | 1,018 | 1,045 | 979,600 | 1,045 |
| 2015-05-21 | 1,069 | 1,083 | 1,058 | 1,066 | 475,800 | 1,066 |
| 2015-05-20 | 1,078 | 1,091 | 1,066 | 1,069 | 621,600 | 1,069 |
| 2015-05-19 | 1,056 | 1,076 | 1,054 | 1,065 | 803,600 | 1,065 |
| 2015-05-18 | 1,050 | 1,065 | 1,041 | 1,045 | 355,400 | 1,045 |
| 2015-05-15 | 1,050 | 1,065 | 1,041 | 1,042 | 351,200 | 1,042 |
| 2015-05-14 | 1,022 | 1,054 | 1,017 | 1,051 | 623,600 | 1,051 |
| 2015-05-13 | 1,049 | 1,052 | 1,009 | 1,030 | 807,800 | 1,030 |
| 2015-05-12 | 1,120 | 1,128 | 1,050 | 1,057 | 568,100 | 1,057 |
| 2015-05-11 | 1,108 | 1,134 | 1,097 | 1,123 | 417,700 | 1,123 |
| 2015-05-08 | 1,094 | 1,104 | 1,084 | 1,094 | 176,700 | 1,094 |
| 2015-05-07 | 1,091 | 1,114 | 1,082 | 1,087 | 409,500 | 1,087 |
| 2015-05-01 | 1,101 | 1,117 | 1,086 | 1,095 | 305,700 | 1,095 |
| 2015-04-30 | 1,128 | 1,132 | 1,109 | 1,113 | 372,400 | 1,113 |
| 2015-04-28 | 1,157 | 1,166 | 1,133 | 1,135 | 469,000 | 1,135 |
| 2015-04-27 | 1,134 | 1,169 | 1,130 | 1,139 | 479,400 | 1,139 |
| 2015-04-24 | 1,144 | 1,158 | 1,126 | 1,133 | 588,000 | 1,133 |
| 2015-04-23 | 1,133 | 1,158 | 1,126 | 1,144 | 350,200 | 1,144 |
| 2015-04-22 | 1,131 | 1,150 | 1,127 | 1,134 | 643,500 | 1,134 |
| 2015-04-21 | 1,115 | 1,132 | 1,107 | 1,122 | 577,300 | 1,122 |
| 2015-04-20 | 1,102 | 1,122 | 1,091 | 1,106 | 837,300 | 1,106 |
| 2015-04-17 | 1,172 | 1,177 | 1,108 | 1,132 | 923,400 | 1,132 |
| 2015-04-16 | 1,200 | 1,208 | 1,180 | 1,187 | 252,900 | 1,187 |
| 2015-04-15 | 1,210 | 1,210 | 1,176 | 1,202 | 363,900 | 1,202 |
| 2015-04-14 | 1,168 | 1,219 | 1,168 | 1,216 | 466,000 | 1,216 |
| 2015-04-13 | 1,173 | 1,178 | 1,151 | 1,168 | 365,700 | 1,168 |
| 2015-04-10 | 1,180 | 1,183 | 1,169 | 1,173 | 280,900 | 1,173 |
| 2015-04-09 | 1,195 | 1,195 | 1,162 | 1,173 | 396,300 | 1,173 |
| 2015-04-08 | 1,180 | 1,197 | 1,179 | 1,193 | 321,900 | 1,193 |
| 2015-04-07 | 1,172 | 1,180 | 1,161 | 1,173 | 264,400 | 1,173 |
| 2015-04-06 | 1,178 | 1,182 | 1,153 | 1,172 | 360,900 | 1,172 |
| 2015-04-03 | 1,149 | 1,178 | 1,143 | 1,178 | 339,500 | 1,178 |
| 2015-04-02 | 1,120 | 1,152 | 1,114 | 1,140 | 345,600 | 1,140 |
| 2015-04-01 | 1,123 | 1,142 | 1,117 | 1,120 | 393,700 | 1,120 |
| 2015-03-31 | 1,149 | 1,149 | 1,118 | 1,123 | 181,300 | 1,123 |
| 2015-03-30 | 1,111 | 1,132 | 1,095 | 1,123 | 367,700 | 1,123 |
| 2015-03-27 | 1,130 | 1,153 | 1,115 | 1,125 | 360,000 | 1,125 |
| 2015-03-26 | 1,150 | 1,160 | 1,137 | 1,142 | 203,700 | 1,142 |
| 2015-03-25 | 1,158 | 1,181 | 1,155 | 1,172 | 264,000 | 1,172 |
| 2015-03-24 | 1,155 | 1,171 | 1,146 | 1,158 | 412,600 | 1,158 |
| 2015-03-23 | 1,169 | 1,173 | 1,150 | 1,161 | 407,400 | 1,161 |
| 2015-03-20 | 1,176 | 1,178 | 1,141 | 1,168 | 531,700 | 1,168 |
| 2015-03-19 | 1,202 | 1,225 | 1,175 | 1,181 | 404,300 | 1,181 |
| 2015-03-18 | 1,160 | 1,212 | 1,143 | 1,202 | 750,700 | 1,202 |
| 2015-03-17 | 1,160 | 1,167 | 1,143 | 1,160 | 399,100 | 1,160 |
| 2015-03-16 | 1,163 | 1,163 | 1,127 | 1,145 | 453,000 | 1,145 |
| 2015-03-13 | 1,233 | 1,237 | 1,155 | 1,168 | 1,688,200 | 1,168 |
| 2015-03-12 | 1,098 | 1,118 | 1,082 | 1,113 | 702,400 | 1,113 |
| 2015-03-11 | 1,039 | 1,107 | 1,039 | 1,088 | 788,900 | 1,088 |
| 2015-03-10 | 1,045 | 1,057 | 1,033 | 1,039 | 363,000 | 1,039 |
| 2015-03-09 | 1,046 | 1,056 | 1,035 | 1,045 | 344,100 | 1,045 |
| 2015-03-06 | 1,040 | 1,061 | 1,039 | 1,049 | 478,800 | 1,049 |
| 2015-03-05 | 1,063 | 1,086 | 1,027 | 1,039 | 702,100 | 1,039 |
| 2015-03-04 | 1,085 | 1,089 | 1,063 | 1,074 | 368,300 | 1,074 |
| 2015-03-03 | 1,102 | 1,123 | 1,089 | 1,093 | 328,800 | 1,093 |
| 2015-03-02 | 1,093 | 1,111 | 1,093 | 1,104 | 286,600 | 1,104 |
| 2015-02-27 | 1,091 | 1,105 | 1,087 | 1,092 | 422,800 | 1,092 |
| 2015-02-26 | 1,075 | 1,092 | 1,070 | 1,091 | 438,700 | 1,091 |
| 2015-02-25 | 1,066 | 1,077 | 1,050 | 1,073 | 680,600 | 1,073 |
| 2015-02-24 | 1,060 | 1,072 | 1,056 | 1,066 | 627,300 | 1,066 |
| 2015-02-23 | 1,044 | 1,075 | 1,044 | 1,056 | 798,200 | 1,056 |
| 2015-02-20 | 1,032 | 1,046 | 1,023 | 1,044 | 308,500 | 1,044 |
| 2015-02-19 | 1,023 | 1,037 | 1,020 | 1,031 | 323,500 | 1,031 |
| 2015-02-18 | 1,030 | 1,036 | 1,014 | 1,022 | 338,400 | 1,022 |
| 2015-02-17 | 1,020 | 1,034 | 1,009 | 1,020 | 370,300 | 1,020 |
| 2015-02-16 | 1,005 | 1,032 | 1,005 | 1,025 | 448,600 | 1,025 |
| 2015-02-13 | 989 | 1,008 | 982 | 1,003 | 412,100 | 1,003 |
| 2015-02-12 | 998 | 1,007 | 985 | 988 | 362,800 | 988 |
| 2015-02-10 | 968 | 986 | 951 | 983 | 608,200 | 983 |
| 2015-02-09 | 981 | 992 | 956 | 975 | 951,700 | 975 |
| 2015-02-06 | 924 | 988 | 922 | 987 | 1,443,000 | 987 |
| 2015-02-05 | 903 | 912 | 887 | 912 | 268,900 | 912 |
| 2015-02-04 | 890 | 916 | 884 | 909 | 346,200 | 909 |
| 2015-02-03 | 882 | 908 | 871 | 876 | 468,900 | 876 |
| 2015-02-02 | 885 | 885 | 873 | 880 | 481,000 | 880 |
| 2015-01-30 | 900 | 905 | 890 | 903 | 268,300 | 903 |
| 2015-01-29 | 911 | 911 | 892 | 895 | 253,700 | 895 |
| 2015-01-28 | 912 | 919 | 909 | 914 | 177,700 | 914 |
| 2015-01-27 | 908 | 929 | 907 | 913 | 486,400 | 913 |
| 2015-01-26 | 892 | 898 | 875 | 898 | 455,600 | 898 |
| 2015-01-23 | 901 | 911 | 896 | 901 | 305,000 | 901 |
| 2015-01-22 | 888 | 897 | 870 | 887 | 520,100 | 887 |
| 2015-01-21 | 893 | 896 | 879 | 882 | 607,100 | 882 |
| 2015-01-20 | 893 | 908 | 889 | 898 | 370,600 | 898 |
| 2015-01-19 | 916 | 917 | 892 | 898 | 767,500 | 898 |
| 2015-01-16 | 909 | 929 | 897 | 916 | 687,800 | 916 |
| 2015-01-15 | 881 | 948 | 881 | 932 | 1,366,200 | 932 |
| 2015-01-14 | 890 | 903 | 861 | 866 | 754,800 | 866 |
| 2015-01-13 | 901 | 907 | 887 | 903 | 616,900 | 903 |
| 2015-01-09 | 948 | 950 | 912 | 915 | 800,700 | 915 |
| 2015-01-08 | 945 | 964 | 940 | 948 | 432,500 | 948 |
| 2015-01-07 | 916 | 949 | 913 | 938 | 361,300 | 938 |
| 2015-01-06 | 945 | 963 | 919 | 921 | 442,200 | 921 |
| 2015-01-05 | 945 | 972 | 935 | 965 | 373,600 | 965 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
