1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2011年

6042 (株)ニッキ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301901901891903,000950
2011-12-291891901851904,000950
2011-12-2818618918318913,000945
2011-12-271851881851882,000940
2011-12-201941941941941,000970
2011-12-191991991991996,000995
2011-12-151891891881888,000940
2011-12-141931931931931,000965
2011-12-131951951951951,000975
2011-12-1219719719419714,000985
2011-12-0919619619019324,000965
2011-12-0819319318819136,000955
2011-12-071941941941948,000970
2011-12-0619619619419412,000970
2011-12-0520020018519716,000985
2011-12-011961971951958,000975
2011-11-291951951951952,000975
2011-11-2519719719519514,000975
2011-11-241952001952004,0001,000
2011-11-222002002002002,0001,000
2011-11-172002012002017,0001,005
2011-11-1020520920520811,0001,040
2011-11-092072072072071,0001,035
2011-11-082082092072093,0001,045
2011-11-072102102102102,0001,050
2011-11-022062062062062,0001,030
2011-11-012092102022109,0001,050
2011-10-312102102102101,0001,050
2011-10-282052102052104,0001,050
2011-10-272042052042053,0001,025
2011-10-202002002002001,0001,000
2011-10-172032032032033,0001,015
2011-10-141952031952036,0001,015
2011-10-1219119819119820,000990
2011-10-1119320019320019,0001,000
2011-10-072022022012016,0001,005
2011-10-052022022022023,0001,010
2011-10-0320220420020214,0001,010
2011-09-302002002002005,0001,000
2011-09-292002002002002,0001,000
2011-09-282032032032033,0001,015
2011-09-272092092022036,0001,015
2011-09-2620521020420523,0001,025
2011-09-222122192122192,0001,095
2011-09-162182202182203,0001,100
2011-09-132222222222221,0001,110
2011-09-1222223022223011,0001,150
2011-09-0922322822022811,0001,140
2011-09-0822022221622211,0001,110
2011-09-072162192162194,0001,095
2011-09-062202202182204,0001,100
2011-09-0222022622022530,0001,125
2011-09-012252252172259,0001,125
2011-08-3021622021222010,0001,100
2011-08-2621322021321611,0001,080
2011-08-252202202202202,0001,100
2011-08-242202252202209,0001,100
2011-08-232202202202201,0001,100
2011-08-222182222182205,0001,100
2011-08-192232262232266,0001,130
2011-08-172302302302305,0001,150
2011-08-1622623022623011,0001,150
2011-08-152262262262261,0001,130
2011-08-1222723322622616,0001,130
2011-08-112252252212214,0001,105
2011-08-1023023022223017,0001,150
2011-08-0922622722022725,0001,135
2011-08-082252302252307,0001,150
2011-08-0522623122123111,0001,155
2011-08-042312352312327,0001,160
2011-08-0323524023523928,0001,195
2011-08-0224524523323515,0001,175
2011-08-0122325122325075,0001,250
2011-07-292192192112147,0001,070
2011-07-272202202202201,0001,100
2011-07-262202242192197,0001,095
2011-07-252202252202255,0001,125
2011-07-222242252242253,0001,125
2011-07-212222242222246,0001,120
2011-07-202262262222225,0001,110
2011-07-192182262182263,0001,130
2011-07-152262262262262,0001,130
2011-07-142262262262261,0001,130
2011-07-132252292252292,0001,145
2011-07-1122522922422919,0001,145
2011-07-082232262232254,0001,125
2011-07-0722822822022315,0001,115
2011-07-062252282252285,0001,140
2011-07-052232232232231,0001,115
2011-07-042252252212225,0001,110
2011-07-012242242212217,0001,105
2011-06-302162162162161,0001,080
2011-06-2921821821521612,0001,080
2011-06-282182222172179,0001,085
2011-06-272202202202203,0001,100
2011-06-242192222192226,0001,110
2011-06-222192192142167,0001,080
2011-06-2121421521221517,0001,075
2011-06-2022122521521515,0001,075
2011-06-1721622921322912,0001,145
2011-06-162232232212214,0001,105
2011-06-152302302232233,0001,115
2011-06-142402402302303,0001,150
2011-06-132452452402405,0001,200
2011-06-102472472382389,0001,190
2011-06-092452542452459,0001,225
2011-06-082282392282386,0001,190
2011-06-0721622021522012,0001,100
2011-06-062102102102105,0001,050
2011-06-032132152112156,0001,075
2011-06-022132172132175,0001,085
2011-06-012222242222249,0001,120
2011-05-312162222162222,0001,110
2011-05-302162222142226,0001,110
2011-05-272182242132245,0001,120
2011-05-262182182182181,0001,090
2011-05-2522022020421515,0001,075
2011-05-242212282212285,0001,140
2011-05-232272272272272,0001,135
2011-05-202292292292291,0001,145
2011-05-192302342292298,0001,145
2011-05-182342352342344,0001,170
2011-05-172322422322423,0001,210
2011-05-1623924023324014,0001,200
2011-05-132322322272278,0001,135
2011-05-122502502402408,0001,200
2011-05-112462472462474,0001,235
2011-05-1024325024325014,0001,250
2011-05-092342372342364,0001,180
2011-05-062362362272339,0001,165
2011-05-022272282272284,0001,140
2011-04-272352352352351,0001,175
2011-04-152462462462461,0001,230
2011-04-1422524622524611,0001,230
2011-04-132302302302301,0001,150
2011-04-112372372302305,0001,150
2011-04-0822022922022916,0001,145
2011-04-072182182182182,0001,090
2011-04-062222232172178,0001,085
2011-04-052392392302302,0001,150
2011-04-042232362232365,0001,180
2011-04-012322322222227,0001,110
2011-03-312322322322322,0001,160
2011-03-292392402392404,0001,200
2011-03-282472472472471,0001,235
2011-03-2525425424224810,0001,240
2011-03-242362462362465,0001,230
2011-03-2325325524424414,0001,220
2011-03-2222726122026110,0001,305
2011-03-1819621519120122,0001,005
2011-03-171861861841866,000930
2011-03-1617019017018125,000905
2011-03-1521121115017068,000850
2011-03-1422523921021032,0001,050
2011-03-1127627625725715,0001,285
2011-03-1030030127627622,0001,380
2011-03-0927730027730067,0001,500
2011-03-0825827925827926,0001,395
2011-03-072572592562599,0001,295
2011-03-0426126125725712,0001,285
2011-03-032602642602649,0001,320
2011-03-0226226225525511,0001,275
2011-03-012542632542579,0001,285
2011-02-2824425224425226,0001,260
2011-02-2524225024224312,0001,215
2011-02-2425525524324319,0001,215
2011-02-2324525524525519,0001,275
2011-02-2225725724825327,0001,265
2011-02-2126126226026217,0001,310
2011-02-1828028325826573,0001,325
2011-02-1728228527827825,0001,390
2011-02-1627728226528032,0001,400
2011-02-1525027825027835,0001,390
2011-02-1424924924724923,0001,245
2011-02-1025325324824811,0001,240
2011-02-0925025525025317,0001,265
2011-02-0824725224725011,0001,250
2011-02-0725425424224722,0001,235
2011-02-0424925023924731,0001,235
2011-02-0325125124724911,0001,245
2011-02-022522572512539,0001,265
2011-02-0125725724624814,0001,240
2011-01-3125726425326129,0001,305
2011-01-2825626225526212,0001,310
2011-01-2726226925825822,0001,290
2011-01-2624125624125618,0001,280
2011-01-2524024724024020,0001,200
2011-01-242382392342347,0001,170
2011-01-2124824822523432,0001,170
2011-01-202542602492499,0001,245
2011-01-1925625624225412,0001,270
2011-01-1825825825025616,0001,280
2011-01-1726026025225812,0001,290
2011-01-142792792552635,0001,315
2011-01-1328228327027111,0001,355
2011-01-1229630027827871,0001,390
2011-01-1127529027228845,0001,440
2011-01-0725428025027064,0001,350
2011-01-0623025022725041,0001,250
2011-01-052282282252276,0001,135
2011-01-042282282272283,0001,140

分割・併合履歴 ： [2017-09-27]1株→0.2株