1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2013年

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
2013-12-3031632131232117,0001,605
2013-12-2731431830931620,0001,580
2013-12-2630730729930622,0001,530
2013-12-2529930829230843,0001,540
2013-12-242993022942998,0001,495
2013-12-2029129928829717,0001,485
2013-12-1929029128729111,0001,455
2013-12-1828829028628910,0001,445
2013-12-172892892882884,0001,440
2013-12-162962962892897,0001,445
2013-12-132872902872906,0001,450
2013-12-1228929228929211,0001,460
2013-12-1129229228829113,0001,455
2013-12-1029229229129215,0001,460
2013-12-092892902892894,0001,445
2013-12-062862862852864,0001,430
2013-12-052932932902905,0001,450
2013-12-0429429528229334,0001,465
2013-12-032952962932968,0001,480
2013-12-0229829929429713,0001,485
2013-11-2929829829629811,0001,490
2013-11-2828929528929514,0001,475
2013-11-2728829028528513,0001,425
2013-11-262882882842846,0001,420
2013-11-2529029028428827,0001,440
2013-11-2228528728128721,0001,435
2013-11-2128728728128319,0001,415
2013-11-2027827927827919,0001,395
2013-11-1927628027527695,0001,380
2013-11-18283283272276118,0001,380
2013-11-1529329327527560,0001,375
2013-11-1427427727227512,0001,375
2013-11-1328728727427438,0001,370
2013-11-1228928928028024,0001,400
2013-11-1129029028528515,0001,425
2013-11-0830330329029011,0001,450
2013-11-072962972952958,0001,475
2013-11-0629829829729712,0001,485
2013-11-0530030329829815,0001,490
2013-11-0130330330030016,0001,500
2013-10-3131631630030223,0001,510
2013-10-3032832831031050,0001,550
2013-10-293423423423421,0001,710
2013-10-233453453423424,0001,710
2013-10-223473533473538,0001,765
2013-10-173353353353351,0001,675
2013-10-163383383353355,0001,675
2013-10-113553553543543,0001,770
2013-10-103563563333337,0001,665
2013-10-093353403353403,0001,700
2013-10-073373373363363,0001,680
2013-10-043363363343346,0001,670
2013-10-033413483403405,0001,700
2013-10-023463463383383,0001,690
2013-10-013453503453507,0001,750
2013-09-303453453453452,0001,725
2013-09-2734335034034516,0001,725
2013-09-263353353353351,0001,675
2013-09-253343343333332,0001,665
2013-09-243423423423424,0001,710
2013-09-203423433413436,0001,715
2013-09-193263403263405,0001,700
2013-09-183253253253251,0001,625
2013-09-173293293203203,0001,600
2013-09-133193193193193,0001,595
2013-09-123193193193193,0001,595
2013-09-113213213203202,0001,600
2013-09-103253253253253,0001,625
2013-09-093203203203203,0001,600
2013-09-063143143143145,0001,570
2013-09-053123123123123,0001,560
2013-09-043203203203201,0001,600
2013-09-033203203203202,0001,600
2013-09-023203203173172,0001,585
2013-08-293203203203204,0001,600
2013-08-283143143113114,0001,555
2013-08-273133133133131,0001,565
2013-08-263153153123122,0001,560
2013-08-233153153073072,0001,535
2013-08-213203203203202,0001,600
2013-08-203203203203202,0001,600
2013-08-163133213133212,0001,605
2013-08-133203203203201,0001,600
2013-08-123273273273273,0001,635
2013-08-093183183173172,0001,585
2013-08-083243243243241,0001,620
2013-08-063163163163162,0001,580
2013-08-053193193193191,0001,595
2013-08-0230832430030412,0001,520
2013-08-0129230029229819,0001,490
2013-07-303273453273455,0001,725
2013-07-293493493403407,0001,700
2013-07-263413453413457,0001,725
2013-07-253583583563562,0001,780
2013-07-243583593583584,0001,790
2013-07-233553603553605,0001,800
2013-07-223613613613614,0001,805
2013-07-193603603533535,0001,765
2013-07-183553603553555,0001,775
2013-07-173603603553553,0001,775
2013-07-163553633553577,0001,785
2013-07-123553553543542,0001,770
2013-07-113523523523524,0001,760
2013-07-1035335335035014,0001,750
2013-07-0935335535235419,0001,770
2013-07-083503593503598,0001,795
2013-07-053353353353351,0001,675
2013-07-043353353353351,0001,675
2013-07-033353353353354,0001,675
2013-07-0231932731932714,0001,635
2013-07-013253253253252,0001,625
2013-06-283133133133131,0001,565
2013-06-273033153033154,0001,575
2013-06-263283283103114,0001,555
2013-06-2533033031532011,0001,600
2013-06-243233313233312,0001,655
2013-06-213273273213215,0001,605
2013-06-203403403293293,0001,645
2013-06-193453453453451,0001,725
2013-06-183393403383386,0001,690
2013-06-173273273273276,0001,635
2013-06-133353353353351,0001,675
2013-06-113433433433431,0001,715
2013-06-1032433832433810,0001,690
2013-06-073413413173175,0001,585
2013-06-063413413343348,0001,670
2013-06-053563563403409,0001,700
2013-06-0435535534534914,0001,745
2013-06-0335035535035030,0001,750
2013-05-313643643513515,0001,755
2013-05-3037037036036010,0001,800
2013-05-293743743713719,0001,855
2013-05-2837237837237610,0001,880
2013-05-273713793713795,0001,895
2013-05-2438139637037017,0001,850
2013-05-2339039837337328,0001,865
2013-05-2239440139440113,0002,005
2013-05-2139640239440227,0002,010
2013-05-2038640438640419,0002,020
2013-05-1737339037238532,0001,925
2013-05-1640040036938952,0001,945
2013-05-1543344042543027,0002,150
2013-05-1446346342542575,0002,125
2013-05-1340841638741528,0002,075
2013-05-104154154154154,0002,075
2013-05-0941442041341313,0002,065
2013-05-0841542041142024,0002,100
2013-05-0741341640241020,0002,050
2013-05-024004024004004,0002,000
2013-05-014004003963963,0001,980
2013-04-304034034004004,0002,000
2013-04-264014014014011,0002,005
2013-04-254044043974035,0002,015
2013-04-244044044004044,0002,020
2013-04-234064064044042,0002,020
2013-04-2240441440240413,0002,020
2013-04-1940640640440414,0002,020
2013-04-184104184104144,0002,070
2013-04-174064114064068,0002,030
2013-04-1641042039940610,0002,030
2013-04-154144284144284,0002,140
2013-04-1240240940140915,0002,045
2013-04-114004024004022,0002,010
2013-04-104024023943955,0001,975
2013-04-0940840837840216,0002,010
2013-04-084104104004005,0002,000
2013-04-0539541839540514,0002,025
2013-04-043863863793794,0001,895
2013-04-0338038838038810,0001,940
2013-04-023893993893997,0001,995
2013-04-014074074054052,0002,025
2013-03-294154154154151,0002,075
2013-03-2841542441542417,0002,120
2013-03-274344344264264,0002,130
2013-03-264224224104156,0002,075
2013-03-254224384224264,0002,130
2013-03-2243344342242218,0002,110
2013-03-2142344341741723,0002,085
2013-03-194074074074071,0002,035
2013-03-1842042540540615,0002,030
2013-03-154204204204205,0002,100
2013-03-144194204194207,0002,100
2013-03-134154154024024,0002,010
2013-03-124204204204207,0002,100
2013-03-1141041940941910,0002,095
2013-03-084044044044043,0002,020
2013-03-074124124124121,0002,060
2013-03-063804003803968,0001,980
2013-03-043813893803804,0001,900
2013-02-283803833803832,0001,915
2013-02-263733733733734,0001,865
2013-02-253743803743806,0001,900
2013-02-223703733703733,0001,865
2013-02-203713713713711,0001,855
2013-02-1935035534735510,0001,775
2013-02-183503503493496,0001,745
2013-02-1535035035035016,0001,750
2013-02-1432535032535020,0001,750
2013-02-1333435533434118,0001,705
2013-02-1234235034235015,0001,750
2013-02-083553553553551,0001,775
2013-02-073503583503524,0001,760
2013-02-0634335034335026,0001,750
2013-02-053333333253336,0001,665
2013-02-0432332531731710,0001,585
2013-02-013133183103178,0001,585
2013-01-313163163053058,0001,525
2013-01-303173253173254,0001,625
2013-01-293203253203256,0001,625
2013-01-253183183103186,0001,590
2013-01-243103103103105,0001,550
2013-01-233103103103105,0001,550
2013-01-223153153153157,0001,575
2013-01-213103103043109,0001,550
2013-01-182853042853044,0001,520
2013-01-172862862852853,0001,425
2013-01-162792792792793,0001,395
2013-01-152932932852856,0001,425
2013-01-113003002912918,0001,455
2013-01-1031031028529813,0001,490
2013-01-0929532029532024,0001,600
2013-01-0828629328429313,0001,465
2013-01-0727228527228512,0001,425
2013-01-0426128526126661,0001,330

分割・併合履歴 ： [2017-09-27]1株→0.2株