6042 (株)ニッキ の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 316 | 321 | 312 | 321 | 17,000 | 1,605 |
2013-12-27 | 314 | 318 | 309 | 316 | 20,000 | 1,580 |
2013-12-26 | 307 | 307 | 299 | 306 | 22,000 | 1,530 |
2013-12-25 | 299 | 308 | 292 | 308 | 43,000 | 1,540 |
2013-12-24 | 299 | 302 | 294 | 299 | 8,000 | 1,495 |
2013-12-20 | 291 | 299 | 288 | 297 | 17,000 | 1,485 |
2013-12-19 | 290 | 291 | 287 | 291 | 11,000 | 1,455 |
2013-12-18 | 288 | 290 | 286 | 289 | 10,000 | 1,445 |
2013-12-17 | 289 | 289 | 288 | 288 | 4,000 | 1,440 |
2013-12-16 | 296 | 296 | 289 | 289 | 7,000 | 1,445 |
2013-12-13 | 287 | 290 | 287 | 290 | 6,000 | 1,450 |
2013-12-12 | 289 | 292 | 289 | 292 | 11,000 | 1,460 |
2013-12-11 | 292 | 292 | 288 | 291 | 13,000 | 1,455 |
2013-12-10 | 292 | 292 | 291 | 292 | 15,000 | 1,460 |
2013-12-09 | 289 | 290 | 289 | 289 | 4,000 | 1,445 |
2013-12-06 | 286 | 286 | 285 | 286 | 4,000 | 1,430 |
2013-12-05 | 293 | 293 | 290 | 290 | 5,000 | 1,450 |
2013-12-04 | 294 | 295 | 282 | 293 | 34,000 | 1,465 |
2013-12-03 | 295 | 296 | 293 | 296 | 8,000 | 1,480 |
2013-12-02 | 298 | 299 | 294 | 297 | 13,000 | 1,485 |
2013-11-29 | 298 | 298 | 296 | 298 | 11,000 | 1,490 |
2013-11-28 | 289 | 295 | 289 | 295 | 14,000 | 1,475 |
2013-11-27 | 288 | 290 | 285 | 285 | 13,000 | 1,425 |
2013-11-26 | 288 | 288 | 284 | 284 | 6,000 | 1,420 |
2013-11-25 | 290 | 290 | 284 | 288 | 27,000 | 1,440 |
2013-11-22 | 285 | 287 | 281 | 287 | 21,000 | 1,435 |
2013-11-21 | 287 | 287 | 281 | 283 | 19,000 | 1,415 |
2013-11-20 | 278 | 279 | 278 | 279 | 19,000 | 1,395 |
2013-11-19 | 276 | 280 | 275 | 276 | 95,000 | 1,380 |
2013-11-18 | 283 | 283 | 272 | 276 | 118,000 | 1,380 |
2013-11-15 | 293 | 293 | 275 | 275 | 60,000 | 1,375 |
2013-11-14 | 274 | 277 | 272 | 275 | 12,000 | 1,375 |
2013-11-13 | 287 | 287 | 274 | 274 | 38,000 | 1,370 |
2013-11-12 | 289 | 289 | 280 | 280 | 24,000 | 1,400 |
2013-11-11 | 290 | 290 | 285 | 285 | 15,000 | 1,425 |
2013-11-08 | 303 | 303 | 290 | 290 | 11,000 | 1,450 |
2013-11-07 | 296 | 297 | 295 | 295 | 8,000 | 1,475 |
2013-11-06 | 298 | 298 | 297 | 297 | 12,000 | 1,485 |
2013-11-05 | 300 | 303 | 298 | 298 | 15,000 | 1,490 |
2013-11-01 | 303 | 303 | 300 | 300 | 16,000 | 1,500 |
2013-10-31 | 316 | 316 | 300 | 302 | 23,000 | 1,510 |
2013-10-30 | 328 | 328 | 310 | 310 | 50,000 | 1,550 |
2013-10-29 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
2013-10-23 | 345 | 345 | 342 | 342 | 4,000 | 1,710 |
2013-10-22 | 347 | 353 | 347 | 353 | 8,000 | 1,765 |
2013-10-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2013-10-16 | 338 | 338 | 335 | 335 | 5,000 | 1,675 |
2013-10-11 | 355 | 355 | 354 | 354 | 3,000 | 1,770 |
2013-10-10 | 356 | 356 | 333 | 333 | 7,000 | 1,665 |
2013-10-09 | 335 | 340 | 335 | 340 | 3,000 | 1,700 |
2013-10-07 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
2013-10-04 | 336 | 336 | 334 | 334 | 6,000 | 1,670 |
2013-10-03 | 341 | 348 | 340 | 340 | 5,000 | 1,700 |
2013-10-02 | 346 | 346 | 338 | 338 | 3,000 | 1,690 |
2013-10-01 | 345 | 350 | 345 | 350 | 7,000 | 1,750 |
2013-09-30 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
2013-09-27 | 343 | 350 | 340 | 345 | 16,000 | 1,725 |
2013-09-26 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2013-09-25 | 334 | 334 | 333 | 333 | 2,000 | 1,665 |
2013-09-24 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
2013-09-20 | 342 | 343 | 341 | 343 | 6,000 | 1,715 |
2013-09-19 | 326 | 340 | 326 | 340 | 5,000 | 1,700 |
2013-09-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2013-09-17 | 329 | 329 | 320 | 320 | 3,000 | 1,600 |
2013-09-13 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
2013-09-12 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
2013-09-11 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
2013-09-10 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
2013-09-09 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
2013-09-06 | 314 | 314 | 314 | 314 | 5,000 | 1,570 |
2013-09-05 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
2013-09-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
2013-09-03 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
2013-09-02 | 320 | 320 | 317 | 317 | 2,000 | 1,585 |
2013-08-29 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
2013-08-28 | 314 | 314 | 311 | 311 | 4,000 | 1,555 |
2013-08-27 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
2013-08-26 | 315 | 315 | 312 | 312 | 2,000 | 1,560 |
2013-08-23 | 315 | 315 | 307 | 307 | 2,000 | 1,535 |
2013-08-21 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
2013-08-20 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
2013-08-16 | 313 | 321 | 313 | 321 | 2,000 | 1,605 |
2013-08-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
2013-08-12 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
2013-08-09 | 318 | 318 | 317 | 317 | 2,000 | 1,585 |
2013-08-08 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
2013-08-06 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
2013-08-05 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
2013-08-02 | 308 | 324 | 300 | 304 | 12,000 | 1,520 |
2013-08-01 | 292 | 300 | 292 | 298 | 19,000 | 1,490 |
2013-07-30 | 327 | 345 | 327 | 345 | 5,000 | 1,725 |
2013-07-29 | 349 | 349 | 340 | 340 | 7,000 | 1,700 |
2013-07-26 | 341 | 345 | 341 | 345 | 7,000 | 1,725 |
2013-07-25 | 358 | 358 | 356 | 356 | 2,000 | 1,780 |
2013-07-24 | 358 | 359 | 358 | 358 | 4,000 | 1,790 |
2013-07-23 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
2013-07-22 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
2013-07-19 | 360 | 360 | 353 | 353 | 5,000 | 1,765 |
2013-07-18 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
2013-07-17 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
2013-07-16 | 355 | 363 | 355 | 357 | 7,000 | 1,785 |
2013-07-12 | 355 | 355 | 354 | 354 | 2,000 | 1,770 |
2013-07-11 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
2013-07-10 | 353 | 353 | 350 | 350 | 14,000 | 1,750 |
2013-07-09 | 353 | 355 | 352 | 354 | 19,000 | 1,770 |
2013-07-08 | 350 | 359 | 350 | 359 | 8,000 | 1,795 |
2013-07-05 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2013-07-04 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2013-07-03 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
2013-07-02 | 319 | 327 | 319 | 327 | 14,000 | 1,635 |
2013-07-01 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
2013-06-28 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
2013-06-27 | 303 | 315 | 303 | 315 | 4,000 | 1,575 |
2013-06-26 | 328 | 328 | 310 | 311 | 4,000 | 1,555 |
2013-06-25 | 330 | 330 | 315 | 320 | 11,000 | 1,600 |
2013-06-24 | 323 | 331 | 323 | 331 | 2,000 | 1,655 |
2013-06-21 | 327 | 327 | 321 | 321 | 5,000 | 1,605 |
2013-06-20 | 340 | 340 | 329 | 329 | 3,000 | 1,645 |
2013-06-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
2013-06-18 | 339 | 340 | 338 | 338 | 6,000 | 1,690 |
2013-06-17 | 327 | 327 | 327 | 327 | 6,000 | 1,635 |
2013-06-13 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2013-06-11 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
2013-06-10 | 324 | 338 | 324 | 338 | 10,000 | 1,690 |
2013-06-07 | 341 | 341 | 317 | 317 | 5,000 | 1,585 |
2013-06-06 | 341 | 341 | 334 | 334 | 8,000 | 1,670 |
2013-06-05 | 356 | 356 | 340 | 340 | 9,000 | 1,700 |
2013-06-04 | 355 | 355 | 345 | 349 | 14,000 | 1,745 |
2013-06-03 | 350 | 355 | 350 | 350 | 30,000 | 1,750 |
2013-05-31 | 364 | 364 | 351 | 351 | 5,000 | 1,755 |
2013-05-30 | 370 | 370 | 360 | 360 | 10,000 | 1,800 |
2013-05-29 | 374 | 374 | 371 | 371 | 9,000 | 1,855 |
2013-05-28 | 372 | 378 | 372 | 376 | 10,000 | 1,880 |
2013-05-27 | 371 | 379 | 371 | 379 | 5,000 | 1,895 |
2013-05-24 | 381 | 396 | 370 | 370 | 17,000 | 1,850 |
2013-05-23 | 390 | 398 | 373 | 373 | 28,000 | 1,865 |
2013-05-22 | 394 | 401 | 394 | 401 | 13,000 | 2,005 |
2013-05-21 | 396 | 402 | 394 | 402 | 27,000 | 2,010 |
2013-05-20 | 386 | 404 | 386 | 404 | 19,000 | 2,020 |
2013-05-17 | 373 | 390 | 372 | 385 | 32,000 | 1,925 |
2013-05-16 | 400 | 400 | 369 | 389 | 52,000 | 1,945 |
2013-05-15 | 433 | 440 | 425 | 430 | 27,000 | 2,150 |
2013-05-14 | 463 | 463 | 425 | 425 | 75,000 | 2,125 |
2013-05-13 | 408 | 416 | 387 | 415 | 28,000 | 2,075 |
2013-05-10 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
2013-05-09 | 414 | 420 | 413 | 413 | 13,000 | 2,065 |
2013-05-08 | 415 | 420 | 411 | 420 | 24,000 | 2,100 |
2013-05-07 | 413 | 416 | 402 | 410 | 20,000 | 2,050 |
2013-05-02 | 400 | 402 | 400 | 400 | 4,000 | 2,000 |
2013-05-01 | 400 | 400 | 396 | 396 | 3,000 | 1,980 |
2013-04-30 | 403 | 403 | 400 | 400 | 4,000 | 2,000 |
2013-04-26 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2013-04-25 | 404 | 404 | 397 | 403 | 5,000 | 2,015 |
2013-04-24 | 404 | 404 | 400 | 404 | 4,000 | 2,020 |
2013-04-23 | 406 | 406 | 404 | 404 | 2,000 | 2,020 |
2013-04-22 | 404 | 414 | 402 | 404 | 13,000 | 2,020 |
2013-04-19 | 406 | 406 | 404 | 404 | 14,000 | 2,020 |
2013-04-18 | 410 | 418 | 410 | 414 | 4,000 | 2,070 |
2013-04-17 | 406 | 411 | 406 | 406 | 8,000 | 2,030 |
2013-04-16 | 410 | 420 | 399 | 406 | 10,000 | 2,030 |
2013-04-15 | 414 | 428 | 414 | 428 | 4,000 | 2,140 |
2013-04-12 | 402 | 409 | 401 | 409 | 15,000 | 2,045 |
2013-04-11 | 400 | 402 | 400 | 402 | 2,000 | 2,010 |
2013-04-10 | 402 | 402 | 394 | 395 | 5,000 | 1,975 |
2013-04-09 | 408 | 408 | 378 | 402 | 16,000 | 2,010 |
2013-04-08 | 410 | 410 | 400 | 400 | 5,000 | 2,000 |
2013-04-05 | 395 | 418 | 395 | 405 | 14,000 | 2,025 |
2013-04-04 | 386 | 386 | 379 | 379 | 4,000 | 1,895 |
2013-04-03 | 380 | 388 | 380 | 388 | 10,000 | 1,940 |
2013-04-02 | 389 | 399 | 389 | 399 | 7,000 | 1,995 |
2013-04-01 | 407 | 407 | 405 | 405 | 2,000 | 2,025 |
2013-03-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
2013-03-28 | 415 | 424 | 415 | 424 | 17,000 | 2,120 |
2013-03-27 | 434 | 434 | 426 | 426 | 4,000 | 2,130 |
2013-03-26 | 422 | 422 | 410 | 415 | 6,000 | 2,075 |
2013-03-25 | 422 | 438 | 422 | 426 | 4,000 | 2,130 |
2013-03-22 | 433 | 443 | 422 | 422 | 18,000 | 2,110 |
2013-03-21 | 423 | 443 | 417 | 417 | 23,000 | 2,085 |
2013-03-19 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
2013-03-18 | 420 | 425 | 405 | 406 | 15,000 | 2,030 |
2013-03-15 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
2013-03-14 | 419 | 420 | 419 | 420 | 7,000 | 2,100 |
2013-03-13 | 415 | 415 | 402 | 402 | 4,000 | 2,010 |
2013-03-12 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
2013-03-11 | 410 | 419 | 409 | 419 | 10,000 | 2,095 |
2013-03-08 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
2013-03-07 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
2013-03-06 | 380 | 400 | 380 | 396 | 8,000 | 1,980 |
2013-03-04 | 381 | 389 | 380 | 380 | 4,000 | 1,900 |
2013-02-28 | 380 | 383 | 380 | 383 | 2,000 | 1,915 |
2013-02-26 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
2013-02-25 | 374 | 380 | 374 | 380 | 6,000 | 1,900 |
2013-02-22 | 370 | 373 | 370 | 373 | 3,000 | 1,865 |
2013-02-20 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
2013-02-19 | 350 | 355 | 347 | 355 | 10,000 | 1,775 |
2013-02-18 | 350 | 350 | 349 | 349 | 6,000 | 1,745 |
2013-02-15 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
2013-02-14 | 325 | 350 | 325 | 350 | 20,000 | 1,750 |
2013-02-13 | 334 | 355 | 334 | 341 | 18,000 | 1,705 |
2013-02-12 | 342 | 350 | 342 | 350 | 15,000 | 1,750 |
2013-02-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
2013-02-07 | 350 | 358 | 350 | 352 | 4,000 | 1,760 |
2013-02-06 | 343 | 350 | 343 | 350 | 26,000 | 1,750 |
2013-02-05 | 333 | 333 | 325 | 333 | 6,000 | 1,665 |
2013-02-04 | 323 | 325 | 317 | 317 | 10,000 | 1,585 |
2013-02-01 | 313 | 318 | 310 | 317 | 8,000 | 1,585 |
2013-01-31 | 316 | 316 | 305 | 305 | 8,000 | 1,525 |
2013-01-30 | 317 | 325 | 317 | 325 | 4,000 | 1,625 |
2013-01-29 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
2013-01-25 | 318 | 318 | 310 | 318 | 6,000 | 1,590 |
2013-01-24 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
2013-01-23 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
2013-01-22 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
2013-01-21 | 310 | 310 | 304 | 310 | 9,000 | 1,550 |
2013-01-18 | 285 | 304 | 285 | 304 | 4,000 | 1,520 |
2013-01-17 | 286 | 286 | 285 | 285 | 3,000 | 1,425 |
2013-01-16 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
2013-01-15 | 293 | 293 | 285 | 285 | 6,000 | 1,425 |
2013-01-11 | 300 | 300 | 291 | 291 | 8,000 | 1,455 |
2013-01-10 | 310 | 310 | 285 | 298 | 13,000 | 1,490 |
2013-01-09 | 295 | 320 | 295 | 320 | 24,000 | 1,600 |
2013-01-08 | 286 | 293 | 284 | 293 | 13,000 | 1,465 |
2013-01-07 | 272 | 285 | 272 | 285 | 12,000 | 1,425 |
2013-01-04 | 261 | 285 | 261 | 266 | 61,000 | 1,330 |
分割・併合履歴 : [2017-09-27]1株→0.2株