1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2014年

6042 (株)ニッキ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304364364364361,0002,180
2014-12-294354354324359,0002,175
2014-12-2644044043243216,0002,160
2014-12-244454454444443,0002,220
2014-12-224414414414411,0002,205
2014-12-194304404304393,0002,195
2014-12-174424424384383,0002,190
2014-12-164304394154396,0002,195
2014-12-154304344304344,0002,170
2014-12-124284284284282,0002,140
2014-12-1042742741741711,0002,085
2014-12-094304304304303,0002,150
2014-12-084384384244268,0002,130
2014-12-044304304304301,0002,150
2014-12-0343044343043521,0002,175
2014-12-024274304274293,0002,145
2014-12-014354354354351,0002,175
2014-11-284294374294374,0002,185
2014-11-2743043042142111,0002,105
2014-11-264314324314322,0002,160
2014-11-254304304264266,0002,130
2014-11-214344344304302,0002,150
2014-11-204264264204263,0002,130
2014-11-194204204194199,0002,095
2014-11-1842042041942015,0002,100
2014-11-174204284204207,0002,100
2014-11-144204204204201,0002,100
2014-11-1341942041541917,0002,095
2014-11-124304304204208,0002,100
2014-11-114334334324326,0002,160
2014-11-104354354354354,0002,175
2014-11-074384454344419,0002,205
2014-11-064404404304304,0002,150
2014-11-054504504504501,0002,250
2014-11-0445245445245415,0002,270
2014-10-314524524524524,0002,260
2014-10-304504554464528,0002,260
2014-10-284324324324321,0002,160
2014-10-244394404384404,0002,200
2014-10-234374374374371,0002,185
2014-10-2243244543244510,0002,225
2014-10-204244244244241,0002,120
2014-10-1741841841241628,0002,080
2014-10-1641841841041613,0002,080
2014-10-154344344344341,0002,170
2014-10-1443943941742112,0002,105
2014-10-1041644639444624,0002,230
2014-10-094244244184182,0002,090
2014-10-084214244184244,0002,120
2014-10-074414414264346,0002,170
2014-10-064354354354351,0002,175
2014-10-034274274214212,0002,105
2014-10-024214214204203,0002,100
2014-10-0143043043043014,0002,150
2014-09-3044444442843038,0002,150
2014-09-294424504424504,0002,250
2014-09-254544544504508,0002,250
2014-09-2445545544345418,0002,270
2014-09-224744744634637,0002,315
2014-09-1946246245845811,0002,290
2014-09-1846046845646222,0002,310
2014-09-1746848046846820,0002,340
2014-09-1645248045148037,0002,400
2014-09-1244144843544427,0002,220
2014-09-1146046043343929,0002,195
2014-09-1044647044546060,0002,300
2014-09-0943044743044742,0002,235
2014-09-084154224154229,0002,110
2014-09-0541141941041014,0002,050
2014-09-044104124104128,0002,060
2014-09-034124124104106,0002,050
2014-09-0240441240441216,0002,060
2014-09-0140140140040010,0002,000
2014-08-293924003924005,0002,000
2014-08-283923953923958,0001,975
2014-08-273903923903927,0001,960
2014-08-263993993993992,0001,995
2014-08-253923923913924,0001,960
2014-08-2239939938838923,0001,945
2014-08-2137340337240061,0002,000
2014-08-203723733713737,0001,865
2014-08-1936837236737210,0001,860
2014-08-1836737036536518,0001,825
2014-08-143683703683705,0001,850
2014-08-1337337637037012,0001,850
2014-08-123653653653654,0001,825
2014-08-113753753653659,0001,825
2014-08-0836336735335318,0001,765
2014-08-0735936035236012,0001,800
2014-08-0636936935635612,0001,780
2014-08-0535737235237253,0001,860
2014-08-0434535833735730,0001,785
2014-08-0133134533133363,0001,665
2014-07-313263283263282,0001,640
2014-07-303273283273279,0001,635
2014-07-293273283273274,0001,635
2014-07-283223273223273,0001,635
2014-07-2532332331931914,0001,595
2014-07-2432332331932010,0001,600
2014-07-233253253233233,0001,615
2014-07-223273273233238,0001,615
2014-07-183203203183186,0001,590
2014-07-173243243193195,0001,595
2014-07-163233233233233,0001,615
2014-07-153203203203201,0001,600
2014-07-143193193193192,0001,595
2014-07-113223223203203,0001,600
2014-07-1032532532432412,0001,620
2014-07-093213213203206,0001,600
2014-07-0832132432032416,0001,620
2014-07-0732232432032116,0001,605
2014-07-0432032332032119,0001,605
2014-07-033223223203209,0001,600
2014-07-0231932331832128,0001,605
2014-07-013193193193191,0001,595
2014-06-303183183183184,0001,590
2014-06-273183183173174,0001,585
2014-06-263193203193203,0001,600
2014-06-2532032031732015,0001,600
2014-06-2432232231731925,0001,595
2014-06-233223223223221,0001,610
2014-06-203213233213232,0001,615
2014-06-193193203193199,0001,595
2014-06-183173173173175,0001,585
2014-06-173173173173172,0001,585
2014-06-163153173153176,0001,585
2014-06-133113133113133,0001,565
2014-06-123083093083095,0001,545
2014-06-113083123083123,0001,560
2014-06-1031431731331613,0001,580
2014-06-093143153103107,0001,550
2014-06-063123123123121,0001,560
2014-06-0530730830130410,0001,520
2014-06-0330830830630610,0001,530
2014-06-023053063053062,0001,530
2014-05-303003013003014,0001,505
2014-05-292993002993003,0001,500
2014-05-273053053053052,0001,525
2014-05-263053053053051,0001,525
2014-05-2230330530330528,0001,525
2014-05-213003003003001,0001,500
2014-05-2030030430030013,0001,500
2014-05-193003002973009,0001,500
2014-05-1631231229830522,0001,525
2014-05-1431231230130622,0001,530
2014-05-1329830329629627,0001,480
2014-05-122963032963035,0001,515
2014-05-092912922912923,0001,460
2014-05-082942942912912,0001,455
2014-05-072992992942958,0001,475
2014-04-302932932922922,0001,460
2014-04-282932942932939,0001,465
2014-04-252942942932933,0001,465
2014-04-172922932922932,0001,465
2014-04-152882882882883,0001,440
2014-04-1429329329029011,0001,450
2014-04-1129329429229210,0001,460
2014-04-103043043043045,0001,520
2014-04-092962962962962,0001,480
2014-04-082972972972971,0001,485
2014-04-073013013013011,0001,505
2014-04-042982982952965,0001,480
2014-04-032982982982981,0001,490
2014-04-022973022973029,0001,510
2014-04-012962962962962,0001,480
2014-03-3129830029429510,0001,475
2014-03-272902982902984,0001,490
2014-03-262922922922922,0001,460
2014-03-252932942932942,0001,470
2014-03-242922932922932,0001,465
2014-03-202962982892897,0001,445
2014-03-192982982982982,0001,490
2014-03-173063062982986,0001,490
2014-03-142983042983042,0001,520
2014-03-1330530530030010,0001,500
2014-03-123013053013055,0001,525
2014-03-103083083003026,0001,510
2014-03-073063073043075,0001,535
2014-03-063063063053052,0001,525
2014-03-053083083063062,0001,530
2014-03-042973022973023,0001,510
2014-03-033023023023023,0001,510
2014-02-283093093073076,0001,535
2014-02-273023093023094,0001,545
2014-02-2630730730230611,0001,530
2014-02-253063063013045,0001,520
2014-02-2431431429929914,0001,495
2014-02-203063083023026,0001,510
2014-02-183093093093093,0001,545
2014-02-173023103023102,0001,550
2014-02-143023023013015,0001,505
2014-02-133073153073152,0001,575
2014-02-123173173153156,0001,575
2014-02-103173173173174,0001,585
2014-02-073093103093104,0001,550
2014-02-062953092953097,0001,545
2014-02-052892942892947,0001,470
2014-02-0429229528528715,0001,435
2014-02-0330030129329312,0001,465
2014-01-313113153113115,0001,555
2014-01-3031831930330316,0001,515
2014-01-2932032632032612,0001,630
2014-01-283163193163195,0001,595
2014-01-273163163163166,0001,580
2014-01-2432632632032013,0001,600
2014-01-233313313313314,0001,655
2014-01-2232933532933010,0001,650
2014-01-2133433532932915,0001,645
2014-01-2033333533133412,0001,670
2014-01-1732833532733515,0001,675
2014-01-1632632932632914,0001,645
2014-01-153233313233314,0001,655
2014-01-1432533032432510,0001,625
2014-01-1032132832132821,0001,640
2014-01-0932032632032614,0001,630
2014-01-083203203163208,0001,600
2014-01-073203203163168,0001,580
2014-01-063233233203206,0001,600

分割・併合履歴 ： [2017-09-27]1株→0.2株