1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2012年

6042 (株)ニッキ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282532532532535,0001,265
2012-12-272472472472471,0001,235
2012-12-262452452452451,0001,225
2012-12-252502502502501,0001,250
2012-12-212482482372375,0001,185
2012-12-202402402402408,0001,200
2012-12-192482482482482,0001,240
2012-12-172422422402405,0001,200
2012-12-142342342322344,0001,170
2012-12-132482482482482,0001,240
2012-12-102532532512516,0001,255
2012-12-072482482482482,0001,240
2012-12-062452482452487,0001,240
2012-12-052372372372371,0001,185
2012-11-262302302302301,0001,150
2012-11-162302302302301,0001,150
2012-11-152302302302301,0001,150
2012-11-142262502262307,0001,150
2012-11-132362362362361,0001,180
2012-11-122472472472474,0001,235
2012-11-092402402392392,0001,195
2012-11-072402402402405,0001,200
2012-11-062372372372373,0001,185
2012-11-052442442442441,0001,220
2012-11-022332332322333,0001,165
2012-11-012332332332332,0001,165
2012-10-312332332332331,0001,165
2012-10-242342342342341,0001,170
2012-10-182232352232353,0001,175
2012-10-162292292292291,0001,145
2012-10-152352352352351,0001,175
2012-10-112272292272293,0001,145
2012-10-102292292292295,0001,145
2012-10-092202212202214,0001,105
2012-10-052162192152197,0001,095
2012-10-032122142122144,0001,070
2012-09-282122122122122,0001,060
2012-09-272092092082083,0001,040
2012-09-262122122122122,0001,060
2012-09-252122122122122,0001,060
2012-09-242122122122122,0001,060
2012-09-192072072072077,0001,035
2012-09-122142142102103,0001,050
2012-09-102142142142149,0001,070
2012-09-062082082082082,0001,040
2012-09-052162162072075,0001,035
2012-09-042092102092104,0001,050
2012-09-032152152152151,0001,075
2012-08-312152152152151,0001,075
2012-08-282172172172171,0001,085
2012-08-272192192192191,0001,095
2012-08-212192192192191,0001,095
2012-08-162142192142193,0001,095
2012-08-142202202202202,0001,100
2012-08-132202202202202,0001,100
2012-08-102222222222224,0001,110
2012-08-092352352352351,0001,175
2012-08-082312312312311,0001,155
2012-08-072312312302302,0001,150
2012-08-062312312312311,0001,155
2012-08-022282282282281,0001,140
2012-07-262262262262262,0001,130
2012-07-252302302302301,0001,150
2012-07-242312312262262,0001,130
2012-07-202542542542545,0001,270
2012-07-172282282222223,0001,110
2012-07-102442442442448,0001,220
2012-07-092392392312327,0001,160
2012-07-062252252252252,0001,125
2012-07-052322322252254,0001,125
2012-07-042272272272271,0001,135
2012-07-032292292242284,0001,140
2012-07-022362362282283,0001,140
2012-06-272252252252251,0001,125
2012-06-262262262262262,0001,130
2012-06-252392392282282,0001,140
2012-06-202262262262263,0001,130
2012-06-192252252242243,0001,120
2012-06-142392392392391,0001,195
2012-06-112372372372374,0001,185
2012-06-052422422182215,0001,105
2012-06-042102122102122,0001,060
2012-05-312262262262261,0001,130
2012-05-302402402402406,0001,200
2012-05-292152152152151,0001,075
2012-05-282182182072075,0001,035
2012-05-242462462462461,0001,230
2012-05-232462462462465,0001,230
2012-05-212182182142146,0001,070
2012-05-182332332192216,0001,105
2012-05-172322322312313,0001,155
2012-05-1624524523023211,0001,160
2012-05-152602602502584,0001,290
2012-05-1429029028528510,0001,425
2012-05-1129729729029011,0001,450
2012-05-102972972862909,0001,450
2012-05-092852902852908,0001,450
2012-05-082782802782807,0001,400
2012-05-0727228027028012,0001,400
2012-05-022752802752809,0001,400
2012-04-272702802702806,0001,400
2012-04-262682702682703,0001,350
2012-04-242602632592606,0001,300
2012-04-232702702632637,0001,315
2012-04-202732732732731,0001,365
2012-04-182772772732733,0001,365
2012-04-172772772772771,0001,385
2012-04-132752772692698,0001,345
2012-04-122722722722721,0001,360
2012-04-112722722652684,0001,340
2012-04-102852852802807,0001,400
2012-04-092782782762787,0001,390
2012-04-062782782782781,0001,390
2012-04-052782782702705,0001,350
2012-04-042642722642704,0001,350
2012-04-032732732722722,0001,360
2012-04-022752802752804,0001,400
2012-03-302702702652703,0001,350
2012-03-292702702702701,0001,350
2012-03-282512512512511,0001,255
2012-03-272802802802803,0001,400
2012-03-262822852822852,0001,425
2012-03-2327727727427417,0001,370
2012-03-222802802762788,0001,390
2012-03-2127728127327510,0001,375
2012-03-192722752722757,0001,375
2012-03-162802802712713,0001,355
2012-03-1527027527027115,0001,355
2012-03-142722722722723,0001,360
2012-03-132722742722729,0001,360
2012-03-1226227026227016,0001,350
2012-03-092602622602622,0001,310
2012-03-082562612562604,0001,300
2012-03-072582662582584,0001,290
2012-03-062612612582586,0001,290
2012-03-052642642562645,0001,320
2012-03-022572642572648,0001,320
2012-02-292522682522683,0001,340
2012-02-2826026025525512,0001,275
2012-02-272762772712715,0001,355
2012-02-242552602552608,0001,300
2012-02-232482552482545,0001,270
2012-02-222372402372403,0001,200
2012-02-212362362362361,0001,180
2012-02-172482482482484,0001,240
2012-02-162402452402445,0001,220
2012-02-152402442402442,0001,220
2012-02-142322322322321,0001,160
2012-02-1024524524024011,0001,200
2012-02-092352402352403,0001,200
2012-02-082452452402403,0001,200
2012-02-0725125124524516,0001,225
2012-02-0625025024225036,0001,250
2012-02-032382432382414,0001,205
2012-02-022352382302384,0001,190
2012-02-0122923522222229,0001,110
2012-01-312152192152194,0001,095
2012-01-302102132102106,0001,050
2012-01-2720521820521013,0001,050
2012-01-2620020420020412,0001,020
2012-01-251951981951976,000985
2012-01-241981981981984,000990
2012-01-231951951931933,000965
2012-01-2019119319119318,000965
2012-01-161851851851851,000925
2012-01-111901901901902,000950
2012-01-101931931931935,000965
2012-01-061901901901901,000950
2012-01-051891891851854,000925
2012-01-041861891851893,000945

分割・併合履歴 ： [2017-09-27]1株→0.2株