1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2019年

6042 (株)ニッキ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,335-2,335
2019-12-272,3412,3412,3352,3354002,335
2019-12-262,3082,3082,3082,3086002,308
2019-12-252,3062,3222,3062,3082,0002,308
2019-12-24---2,304-2,304
2019-12-232,3052,3062,3032,3049002,304
2019-12-202,2962,3002,2672,2962,6002,296
2019-12-192,2622,2622,2622,2624002,262
2019-12-182,2622,2812,2622,2703,3002,270
2019-12-172,2552,2802,2382,2671,4002,267
2019-12-162,2622,2622,2362,2363002,236
2019-12-132,2612,2612,2532,2608002,260
2019-12-122,2502,2502,2502,2503002,250
2019-12-112,2602,2602,2442,2443002,244
2019-12-102,2312,2312,2312,2314002,231
2019-12-092,2302,2552,2302,2551,8002,255
2019-12-062,2502,2552,2302,2301,9002,230
2019-12-052,2452,2502,2452,2503002,250
2019-12-042,2262,2302,2112,2113002,211
2019-12-032,2212,2212,2212,2211002,221
2019-12-022,2442,2442,2402,2402002,240
2019-11-292,2432,2432,2282,2285002,228
2019-11-282,2492,2492,2492,2491002,249
2019-11-272,2502,2502,2502,2502002,250
2019-11-262,2582,2582,2582,2581002,258
2019-11-252,2502,2622,2412,2624002,262
2019-11-222,2502,2502,2502,2508002,250
2019-11-212,2202,2202,2202,2201002,220
2019-11-202,2212,2212,2212,2211002,221
2019-11-19---2,250-2,250
2019-11-182,2482,2502,2442,2505002,250
2019-11-152,2502,2502,2462,2462002,246
2019-11-14---2,250-2,250
2019-11-13---2,250-2,250
2019-11-122,2502,2502,2372,2507002,250
2019-11-112,2502,2502,2502,2501,1002,250
2019-11-082,2502,2602,2502,2581,4002,258
2019-11-072,2602,2602,2342,2501,1002,250
2019-11-062,2702,2702,2502,2524002,252
2019-11-052,2792,2792,2742,2744002,274
2019-11-012,2322,2322,2322,2321002,232
2019-10-312,2622,2792,2622,2797002,279
2019-10-302,2552,2552,2552,2551002,255
2019-10-292,2042,2522,1202,2521,1002,252
2019-10-282,2072,2072,2072,2075002,207
2019-10-25---2,238-2,238
2019-10-242,2802,2822,2382,2389002,238
2019-10-23---2,242-2,242
2019-10-21---2,242-2,242
2019-10-18---2,242-2,242
2019-10-17---2,242-2,242
2019-10-162,2642,2642,2422,2428002,242
2019-10-152,2572,2572,2572,2571002,257
2019-10-112,2572,2572,2572,2572002,257
2019-10-102,2802,2802,2802,2803002,280
2019-10-092,2612,2722,2612,2722002,272
2019-10-082,2322,2682,2322,2682002,268
2019-10-072,2812,2812,2322,2322002,232
2019-10-04---2,181-2,181
2019-10-03---2,181-2,181
2019-10-02---2,181-2,181
2019-10-01---2,162-2,162
2019-09-30---2,162-2,162
2019-09-272,1622,1622,1442,1624002,162
2019-09-262,1792,1892,1622,1621,2002,162
2019-09-252,1772,1772,1772,1771002,177
2019-09-242,1892,1892,1632,1634002,163
2019-09-20---2,160-2,160
2019-09-192,1002,1602,1002,1605002,160
2019-09-182,1422,1452,0962,1459002,145
2019-09-17---2,176-2,176
2019-09-132,1652,2242,1652,1761,7002,176
2019-09-122,1452,1702,1452,1653002,165
2019-09-112,1332,1402,0832,1401,5002,140
2019-09-102,1262,1262,1262,1265002,126
2019-09-092,1262,1262,1202,1205002,120
2019-09-062,1002,1002,1002,1002002,100
2019-09-052,1162,1222,1162,1225002,122
2019-09-04---2,100-2,100
2019-09-032,1002,1002,1002,1004002,100
2019-09-022,0602,0602,0602,0601002,060
2019-08-30---2,110-2,110
2019-08-292,1062,1102,1062,1103002,110
2019-08-282,0772,1002,0772,1007002,100
2019-08-272,1002,1002,0792,0795002,079
2019-08-262,0792,0792,0792,0791002,079
2019-08-232,0812,0812,0802,0802002,080
2019-08-222,0902,1002,0902,0963002,096
2019-08-21---2,081-2,081
2019-08-202,0812,0812,0812,0812002,081
2019-08-192,0912,0912,0912,0911002,091
2019-08-16---2,120-2,120
2019-08-152,1202,1202,1202,1208002,120
2019-08-142,1132,1172,1002,1171,4002,117
2019-08-132,1202,1202,0372,0877002,087
2019-08-092,0312,0642,0312,0646002,064
2019-08-08---1,978-1,978
2019-08-07---1,978-1,978
2019-08-062,0152,0151,9781,9781,7001,978
2019-08-052,0442,0442,0152,0156002,015
2019-08-022,0362,0362,0362,0361002,036
2019-08-012,0212,0432,0182,0331,7002,033
2019-07-312,0222,0252,0222,0252002,025
2019-07-302,0222,0222,0222,0221002,022
2019-07-292,0232,0252,0212,0215002,021
2019-07-262,0352,0352,0222,0226002,022
2019-07-252,0442,0442,0412,0413002,041
2019-07-242,0442,0442,0442,0442002,044
2019-07-232,0502,0502,0432,0501,4002,050
2019-07-222,0302,0502,0302,0504002,050
2019-07-192,0802,0802,0802,0801,1002,080
2019-07-182,0532,0632,0532,0606002,060
2019-07-172,0612,0612,0522,0522002,052
2019-07-162,0002,0782,0002,0785002,078
2019-07-122,0782,0782,0282,0313002,031
2019-07-11---2,080-2,080
2019-07-102,0802,0802,0802,0801,7002,080
2019-07-092,0592,0592,0522,0522,7002,052
2019-07-082,0472,0472,0442,0442002,044
2019-07-052,0482,0482,0482,0481002,048
2019-07-042,0402,0402,0392,0397002,039
2019-07-03---2,040-2,040
2019-07-022,0182,0402,0182,0406002,040
2019-07-01---2,013-2,013
2019-06-282,0132,0132,0132,0134002,013
2019-06-272,0122,0122,0122,0121002,012
2019-06-262,0072,0072,0072,0072002,007
2019-06-25---1,970-1,970
2019-06-24---1,970-1,970
2019-06-211,9701,9701,9701,9704001,970
2019-06-20---2,000-2,000
2019-06-192,0002,0002,0002,0002002,000
2019-06-18---2,043-2,043
2019-06-17---2,043-2,043
2019-06-14---2,043-2,043
2019-06-132,0432,0452,0432,0432,3002,043
2019-06-122,0312,0312,0252,0252002,025
2019-06-112,0262,0352,0262,0338002,033
2019-06-102,0082,0242,0082,0249002,024
2019-06-072,0072,0072,0072,0071002,007
2019-06-062,0352,0352,0002,0006002,000
2019-06-052,0512,0512,0512,0512002,051
2019-06-042,0012,0012,0012,0011002,001
2019-06-032,0002,0012,0002,0006002,000
2019-05-312,0162,0162,0052,0057002,005
2019-05-302,0162,0162,0162,0161002,016
2019-05-292,0162,0162,0162,0162002,016
2019-05-28---2,010-2,010
2019-05-272,0102,0102,0102,0103002,010
2019-05-242,0052,0052,0002,0003002,000
2019-05-232,0102,0102,0102,0102002,010
2019-05-22---2,010-2,010
2019-05-212,0152,0152,0102,0102002,010
2019-05-202,0002,0002,0002,0005002,000
2019-05-172,0312,0312,0052,0058002,005
2019-05-162,0252,0472,0252,0477002,047
2019-05-152,0252,0252,0252,0251,0002,025
2019-05-142,0252,0252,0252,0252002,025
2019-05-132,0002,0002,0002,0004002,000
2019-05-102,0442,0442,0002,0007002,000
2019-05-092,0302,0332,0202,0275002,027
2019-05-08---2,047-2,047
2019-05-072,0472,0472,0472,0475002,047
2019-04-262,0462,0462,0412,0415002,041
2019-04-252,0402,0472,0402,0471,1002,047
2019-04-242,0392,0392,0392,0391002,039
2019-04-232,0162,0162,0102,0104002,010
2019-04-22---2,016-2,016
2019-04-19---2,016-2,016
2019-04-182,0162,0162,0162,0161002,016
2019-04-17---2,016-2,016
2019-04-162,0162,0162,0162,0161002,016
2019-04-152,0162,0162,0162,0163002,016
2019-04-122,0302,0302,0302,0302002,030
2019-04-112,0252,0252,0202,0203002,020
2019-04-102,0402,0402,0292,0291,0002,029
2019-04-092,0262,0262,0252,0254002,025
2019-04-082,0402,0702,0302,0309002,030
2019-04-052,0692,0692,0292,0364002,036
2019-04-042,0122,0792,0122,0797002,079
2019-04-03---2,050-2,050
2019-04-022,0502,0502,0502,0501002,050
2019-04-012,0102,0382,0102,0343002,034
2019-03-292,0152,0382,0002,0001,4002,000
2019-03-282,0052,0192,0052,0191,4002,019
2019-03-272,0152,0162,0002,0003,4002,000
2019-03-262,0172,0472,0172,0205002,020
2019-03-252,0212,0742,0152,0153,1002,015
2019-03-222,0212,0212,0212,0211002,021
2019-03-202,0202,0662,0152,0202,1002,020
2019-03-192,0552,0642,0372,0379002,037
2019-03-182,0752,0802,0652,0659002,065
2019-03-152,0852,0852,0842,0851,8002,085
2019-03-142,0362,0362,0352,0352002,035
2019-03-132,0452,0452,0452,0452002,045
2019-03-122,0462,0662,0462,0461,3002,046
2019-03-112,0102,0402,0102,0401,1002,040
2019-03-082,0162,0662,0112,0115002,011
2019-03-072,0802,1182,0102,0104,2002,010
2019-03-062,0512,0692,0512,0693002,069
2019-03-052,0712,0712,0342,0693002,069
2019-03-042,0612,1302,0422,0421,6002,042
2019-03-01---2,060-2,060
2019-02-282,0512,1802,0462,0604,1002,060
2019-02-272,0602,0792,0602,0798002,079
2019-02-262,0672,0692,0472,0593,3002,059
2019-02-252,0302,0562,0302,0467002,046
2019-02-222,0362,0462,0252,0461,2002,046
2019-02-212,0222,0562,0222,0352,7002,035
2019-02-202,0202,0232,0202,0224,3002,022
2019-02-192,0482,0482,0462,0463002,046
2019-02-182,0222,0382,0222,0383002,038
2019-02-152,0002,0372,0002,0371,7002,037
2019-02-141,9931,9961,9931,9964001,996
2019-02-131,9902,0201,9901,9931,0001,993
2019-02-121,9901,9901,9901,9906001,990
2019-02-081,9861,9981,9841,9906001,990
2019-02-071,9931,9941,9851,9944001,994
2019-02-061,9761,9941,9761,9948001,994
2019-02-051,9891,9891,9751,9879001,987
2019-02-041,9561,9891,9561,9894001,989
2019-02-011,9511,9531,9471,9531,4001,953
2019-01-311,9791,9831,9321,9822,5001,982
2019-01-301,9701,9701,9441,9682,0001,968
2019-01-291,9301,9301,9301,9301001,930
2019-01-281,9501,9501,9481,9481,3001,948
2019-01-251,9391,9621,9391,9532,0001,953
2019-01-241,9381,9381,9381,9381001,938
2019-01-231,9261,9261,9121,9261,4001,926
2019-01-221,9581,9581,9271,9285001,928
2019-01-211,9561,9561,9541,9546001,954
2019-01-181,9201,9391,9201,9394001,939
2019-01-171,9171,9581,9171,9311,4001,931
2019-01-161,9111,9281,9111,9122,1001,912
2019-01-151,9011,9171,8961,9052,3001,905
2019-01-111,9071,9071,9061,9062001,906
2019-01-101,8981,8981,8971,8975001,897
2019-01-091,8791,8981,8461,8981,7001,898
2019-01-081,8381,8771,8381,8776,0001,877
2019-01-071,8351,8351,8351,8352001,835
2019-01-041,8161,8161,8151,8154001,815

分割・併合履歴 ： [2017-09-27]1株→0.2株