6996 ニチコン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,012	1,027	1,009	1,020	308,000	1,020
2016-12-29	1,025	1,025	1,008	1,017	190,200	1,017
2016-12-28	1,027	1,031	1,017	1,026	136,500	1,026
2016-12-27	1,007	1,030	1,007	1,021	213,900	1,021
2016-12-26	1,033	1,039	1,014	1,017	167,900	1,017
2016-12-22	1,029	1,040	1,022	1,036	354,900	1,036
2016-12-21	1,055	1,058	1,027	1,028	306,000	1,028
2016-12-20	1,035	1,053	1,029	1,053	676,900	1,053
2016-12-19	1,027	1,042	1,022	1,028	351,100	1,028
2016-12-16	1,046	1,054	1,033	1,033	484,200	1,033
2016-12-15	1,057	1,066	1,042	1,048	412,400	1,048
2016-12-14	1,052	1,056	1,047	1,050	205,600	1,050
2016-12-13	1,042	1,050	1,036	1,042	316,600	1,042
2016-12-12	1,070	1,079	1,036	1,047	424,800	1,047
2016-12-09	1,075	1,078	1,059	1,073	330,700	1,073
2016-12-08	1,051	1,060	1,044	1,060	204,500	1,060
2016-12-07	1,040	1,050	1,039	1,047	124,800	1,047
2016-12-06	1,053	1,063	1,030	1,035	228,800	1,035
2016-12-05	986	1,050	986	1,048	567,800	1,048
2016-12-02	992	1,001	981	989	150,000	989
2016-12-01	1,003	1,014	987	991	380,200	991
2016-11-30	1,003	1,009	993	993	109,700	993
2016-11-29	1,001	1,007	988	1,003	195,400	1,003
2016-11-28	1,005	1,007	986	1,001	172,100	1,001
2016-11-25	1,005	1,014	998	1,003	247,200	1,003
2016-11-24	1,001	1,003	990	999	181,500	999
2016-11-22	993	1,005	992	1,001	193,500	1,001
2016-11-21	999	1,008	992	1,003	132,000	1,003
2016-11-18	990	1,000	989	999	196,200	999
2016-11-17	968	993	966	988	252,500	988
2016-11-16	976	976	959	971	133,600	971
2016-11-15	964	974	956	961	128,600	961
2016-11-14	940	964	937	962	255,400	962
2016-11-11	938	940	916	921	199,700	921
2016-11-10	931	935	920	929	221,600	929
2016-11-09	933	943	860	871	342,000	871
2016-11-08	928	934	921	930	180,600	930
2016-11-07	909	929	904	926	313,100	926
2016-11-04	867	870	838	864	122,300	864
2016-11-02	886	887	871	879	127,500	879
2016-11-01	896	903	885	901	158,700	901
2016-10-31	906	907	900	901	96,700	901
2016-10-28	897	910	897	906	190,800	906
2016-10-27	886	904	886	893	107,600	893
2016-10-26	887	894	883	889	135,400	889
2016-10-25	880	890	880	886	121,500	886
2016-10-24	879	881	875	877	66,700	877
2016-10-21	881	884	875	878	85,500	878
2016-10-20	864	884	863	882	158,100	882
2016-10-19	864	868	861	865	80,900	865
2016-10-17	849	864	848	860	88,800	860
2016-10-13	856	865	852	858	175,200	858
2016-10-12	844	854	842	849	120,200	849
2016-10-11	850	865	850	853	107,100	853
2016-10-07	840	848	838	846	67,000	846
2016-10-06	851	860	847	847	138,200	847
2016-10-05	835	853	833	842	169,800	842
2016-10-04	822	830	815	826	125,100	826
2016-10-03	814	824	813	816	192,300	816
2016-09-30	808	809	798	799	192,300	799
2016-09-29	809	822	803	817	188,300	817
2016-09-28	794	810	786	803	229,300	803
2016-09-27	780	792	765	792	313,100	792
2016-09-26	800	803	788	789	165,400	789
2016-09-23	804	809	795	802	156,200	802
2016-09-21	795	815	787	813	328,700	813
2016-09-20	800	805	793	799	214,600	799
2016-09-16	798	807	791	802	244,600	802
2016-09-15	790	796	780	796	271,300	796
2016-09-14	796	800	788	791	135,700	791
2016-09-13	802	812	798	805	178,600	805
2016-09-12	804	810	792	795	163,000	795
2016-09-09	823	827	819	826	110,100	826
2016-09-08	822	824	810	819	142,000	819
2016-09-07	810	824	800	822	122,900	822
2016-09-06	817	826	815	821	133,300	821
2016-09-05	828	831	817	817	99,000	817
2016-09-02	834	835	811	816	107,000	816
2016-09-01	840	844	831	838	99,200	838
2016-08-31	815	841	810	840	221,900	840
2016-08-30	801	808	797	807	83,600	807
2016-08-29	805	815	793	798	227,100	798
2016-08-26	789	793	778	784	170,900	784
2016-08-25	790	803	784	794	109,700	794
2016-08-24	789	793	780	788	156,900	788
2016-08-23	784	799	784	790	270,400	790
2016-08-22	815	815	802	809	279,200	809
2016-08-19	808	819	796	818	172,600	818
2016-08-18	795	802	786	796	172,900	796
2016-08-17	792	803	790	802	124,900	802
2016-08-16	798	806	792	792	163,400	792
2016-08-15	792	800	792	798	99,300	798
2016-08-12	788	793	777	792	139,400	792
2016-08-10	804	804	778	781	201,600	781
2016-08-09	796	812	790	810	263,900	810
2016-08-08	814	815	794	814	418,700	814
2016-08-05	772	780	751	754	193,600	754
2016-08-04	734	774	730	770	283,400	770
2016-08-03	735	767	732	739	258,200	739
2016-08-02	743	757	742	750	157,500	750
2016-08-01	753	760	747	755	122,200	755
2016-07-29	766	774	750	768	161,200	768
2016-07-28	766	782	762	771	227,000	771
2016-07-27	762	777	758	768	209,400	768
2016-07-26	781	789	749	751	369,100	751
2016-07-25	766	799	766	787	393,800	787
2016-07-22	749	781	748	762	468,700	762
2016-07-21	742	748	732	746	157,800	746
2016-07-20	730	736	722	734	223,600	734
2016-07-19	735	750	718	739	421,700	739
2016-07-15	719	730	708	720	404,700	720
2016-07-14	702	717	691	711	274,200	711
2016-07-13	700	714	697	703	316,800	703
2016-07-12	675	690	671	680	259,100	680
2016-07-11	644	661	639	656	177,600	656
2016-07-08	666	666	626	626	388,800	626
2016-07-07	649	670	648	659	230,600	659
2016-07-06	656	658	640	651	243,300	651
2016-07-05	666	676	664	670	122,700	670
2016-07-04	661	673	654	670	199,900	670
2016-07-01	667	679	663	670	140,700	670
2016-06-30	675	680	660	661	159,600	661
2016-06-29	663	674	653	665	192,200	665
2016-06-28	650	661	644	655	407,200	655
2016-06-27	656	657	649	652	285,000	652
2016-06-24	717	722	644	650	408,400	650
2016-06-23	695	706	688	703	207,600	703
2016-06-22	694	700	686	695	213,600	695
2016-06-21	697	701	680	699	267,600	699
2016-06-20	705	710	695	706	315,300	706
2016-06-17	692	706	683	692	845,200	692
2016-06-16	705	707	677	683	458,300	683
2016-06-15	678	709	671	704	359,200	704
2016-06-14	679	679	668	675	224,700	675
2016-06-13	703	703	676	678	365,600	678
2016-06-10	723	726	711	718	313,500	718
2016-06-09	739	741	718	723	352,500	723
2016-06-08	748	752	739	747	132,100	747
2016-06-07	743	757	741	748	213,000	748
2016-06-06	744	749	733	743	190,900	743
2016-06-03	760	781	760	767	253,500	767
2016-06-02	768	779	754	758	196,600	758
2016-06-01	779	784	765	776	194,100	776
2016-05-31	750	779	746	779	343,200	779
2016-05-30	744	750	739	750	219,600	750
2016-05-27	736	744	728	736	443,800	736
2016-05-26	758	758	733	737	452,400	737
2016-05-25	784	785	769	769	164,600	769
2016-05-24	774	776	768	772	102,600	772
2016-05-23	784	784	761	776	118,200	776
2016-05-20	788	791	773	789	249,500	789
2016-05-19	780	785	771	779	197,800	779
2016-05-18	747	773	747	768	196,300	768
2016-05-17	740	748	730	746	176,300	746
2016-05-16	718	746	718	729	177,500	729
2016-05-13	742	743	714	717	247,100	717
2016-05-12	714	742	706	738	299,000	738
2016-05-11	733	749	712	726	541,300	726
2016-05-10	722	732	700	728	324,100	728
2016-05-09	707	712	701	707	211,700	707
2016-05-06	715	724	700	706	210,300	706
2016-05-02	716	732	710	712	245,000	712
2016-04-28	780	793	745	746	259,300	746
2016-04-27	762	776	754	765	297,300	765
2016-04-26	793	793	757	760	255,000	760
2016-04-25	790	807	780	793	184,800	793
2016-04-22	777	790	773	787	285,300	787
2016-04-21	790	793	781	789	175,200	789
2016-04-20	785	793	771	776	208,100	776
2016-04-19	765	778	763	776	211,200	776
2016-04-18	745	757	741	746	141,600	746
2016-04-15	780	786	766	770	159,900	770
2016-04-14	769	786	768	785	224,700	785
2016-04-13	741	765	737	753	348,200	753
2016-04-12	714	739	714	729	171,800	729
2016-04-11	713	716	692	710	167,200	710
2016-04-08	686	723	682	717	314,600	717
2016-04-07	714	715	682	692	463,100	692
2016-04-06	721	734	716	717	115,400	717
2016-04-05	743	743	720	721	143,800	721
2016-04-04	754	770	733	741	155,200	741
2016-04-01	796	796	750	756	240,800	756
2016-03-31	800	810	784	784	157,200	784
2016-03-30	800	810	789	795	262,500	795
2016-03-29	798	811	790	811	176,400	811
2016-03-28	810	815	798	815	129,100	815
2016-03-25	785	804	783	803	114,200	803
2016-03-24	795	799	783	788	153,800	788
2016-03-23	811	818	794	799	125,500	799
2016-03-22	820	830	805	813	171,400	813
2016-03-18	808	810	790	805	226,900	805
2016-03-17	807	824	796	805	127,600	805
2016-03-16	809	816	804	804	92,000	804
2016-03-15	820	827	807	814	148,400	814
2016-03-14	809	820	807	819	127,000	819
2016-03-11	772	799	772	798	200,700	798
2016-03-10	783	787	771	782	184,100	782
2016-03-09	781	781	761	776	143,500	776
2016-03-08	802	811	768	786	246,100	786
2016-03-07	804	827	800	803	207,600	803
2016-03-04	781	807	773	802	160,100	802
2016-03-03	759	782	757	781	256,700	781
2016-03-02	756	765	739	762	569,200	762
2016-03-01	730	746	716	741	268,000	741
2016-02-29	736	757	729	729	242,700	729
2016-02-26	741	753	719	723	316,500	723
2016-02-25	719	736	712	729	144,500	729
2016-02-24	722	731	712	719	229,100	719
2016-02-23	739	755	728	729	213,900	729
2016-02-22	724	745	716	733	302,900	733
2016-02-19	763	764	722	727	416,800	727
2016-02-18	747	778	744	766	539,300	766
2016-02-17	738	761	719	729	240,100	729
2016-02-16	729	757	725	741	376,400	741
2016-02-15	724	738	713	730	346,100	730
2016-02-12	710	723	693	699	496,000	699
2016-02-10	776	791	745	758	507,600	758
2016-02-09	801	801	764	768	380,000	768
2016-02-08	760	841	760	834	770,900	834
2016-02-05	840	849	766	778	982,500	778
2016-02-04	770	877	761	845	993,700	845
2016-02-03	805	807	771	777	307,300	777
2016-02-02	827	832	813	815	305,000	815
2016-02-01	835	846	821	839	329,600	839
2016-01-29	793	819	781	818	423,000	818
2016-01-28	813	815	784	790	315,400	790
2016-01-27	807	812	797	810	347,000	810
2016-01-26	809	809	791	793	181,300	793
2016-01-25	838	842	815	819	321,400	819
2016-01-22	809	829	801	827	448,800	827
2016-01-21	809	841	793	794	458,000	794
2016-01-20	873	873	822	824	377,300	824
2016-01-19	841	873	838	873	382,100	873
2016-01-18	830	848	821	843	247,800	843
2016-01-15	882	882	848	857	344,800	857
2016-01-14	858	859	831	857	326,600	857
2016-01-13	860	879	856	874	219,900	874
2016-01-12	876	878	842	848	434,500	848
2016-01-08	880	894	871	883	291,500	883
2016-01-07	915	917	888	888	295,500	888
2016-01-06	936	939	913	920	269,200	920
2016-01-05	937	944	916	943	437,200	943
2016-01-04	942	968	934	943	295,400	943

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