1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2016年

6042 (株)ニッキ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303273273233232,0001,615
2016-12-2932832832232210,0001,610
2016-12-283243283243276,0001,635
2016-12-273203203203204,0001,600
2016-12-2632632631832017,0001,600
2016-12-2232232231932012,0001,600
2016-12-2133033032232210,0001,610
2016-12-2033333333033013,0001,650
2016-12-193403403353355,0001,675
2016-12-163323323323323,0001,660
2016-12-153303303303302,0001,650
2016-12-1432533032533044,0001,650
2016-12-1332332532232514,0001,625
2016-12-1232632632232313,0001,615
2016-12-0932432431832314,0001,615
2016-12-083223253223248,0001,620
2016-12-0732032332032115,0001,605
2016-12-0631932031832010,0001,600
2016-12-0531631931331914,0001,595
2016-12-0231731731131142,0001,555
2016-12-0131531931431719,0001,585
2016-11-3031031331031311,0001,565
2016-11-2930831330830924,0001,545
2016-11-2831431430431146,0001,555
2016-11-2531531531431524,0001,575
2016-11-2431031730831540,0001,575
2016-11-2231231230130127,0001,505
2016-11-213123133103136,0001,565
2016-11-183053053053059,0001,525
2016-11-173053053053057,0001,525
2016-11-1630531030430420,0001,520
2016-11-153063063043043,0001,520
2016-11-143063063063061,0001,530
2016-11-1131031030530511,0001,525
2016-11-103113113113112,0001,555
2016-11-0930030030030022,0001,500
2016-11-0830130230130114,0001,505
2016-11-073083083013024,0001,510
2016-11-0430730730230218,0001,510
2016-11-0230731030630746,0001,535
2016-11-0131631630630617,0001,530
2016-10-3131731731631617,0001,580
2016-10-283203203203203,0001,600
2016-10-273193243193242,0001,620
2016-10-263253253253253,0001,625
2016-10-243193193193193,0001,595
2016-10-173243243233233,0001,615
2016-10-143243243243242,0001,620
2016-10-1332432432432415,0001,620
2016-10-123283283283281,0001,640
2016-10-113223243223246,0001,620
2016-10-073233253233253,0001,625
2016-10-063233233233232,0001,615
2016-10-053273273233233,0001,615
2016-10-043213213213211,0001,605
2016-10-033243243223222,0001,610
2016-09-303253253253252,0001,625
2016-09-293253253253251,0001,625
2016-09-283183183183184,0001,590
2016-09-263193193193196,0001,595
2016-09-2332032131931927,0001,595
2016-09-213243263243263,0001,630
2016-09-203203203203203,0001,600
2016-09-1632632631831853,0001,590
2016-09-123343343293295,0001,645
2016-09-0933033433033411,0001,670
2016-09-0733233232732911,0001,645
2016-09-063333333323322,0001,660
2016-09-023253253253251,0001,625
2016-08-303403403333336,0001,665
2016-08-293403403403402,0001,700
2016-08-263403403403401,0001,700
2016-08-163383463383454,0001,725
2016-08-153323323303302,0001,650
2016-08-123403403403403,0001,700
2016-08-103373373353358,0001,675
2016-08-093373373373371,0001,685
2016-08-053403403373372,0001,685
2016-08-043433433433432,0001,715
2016-08-033283363283354,0001,675
2016-08-023433433363362,0001,680
2016-08-013493493453453,0001,725
2016-07-253563563563561,0001,780
2016-07-223563593563592,0001,795
2016-07-203673673593597,0001,795
2016-07-133593593593593,0001,795
2016-07-123503503503501,0001,750
2016-07-113493493493499,0001,745
2016-07-083453453453454,0001,725
2016-07-073473503453503,0001,750
2016-07-063483483483481,0001,740
2016-07-043463463463461,0001,730
2016-07-013483483483481,0001,740
2016-06-233503553503559,0001,775
2016-06-163503503503502,0001,750
2016-06-143413463413464,0001,730
2016-06-133643643643643,0001,820
2016-06-103643643643643,0001,820
2016-06-073543543543541,0001,770
2016-06-063533633533636,0001,815
2016-06-013453453453451,0001,725
2016-05-163373403373409,0001,700
2016-05-133563613563614,0001,805
2016-05-123583583483567,0001,780
2016-05-103563563563562,0001,780
2016-05-063433433433431,0001,715
2016-04-263433433433433,0001,715
2016-04-203613613573572,0001,785
2016-04-1434135634135010,0001,750
2016-04-113383383383383,0001,690
2016-04-083233333233315,0001,655
2016-04-073283283283281,0001,640
2016-04-063283283283286,0001,640
2016-04-053393393313313,0001,655
2016-04-043323323323321,0001,660
2016-04-013383433353355,0001,675
2016-03-313343383343382,0001,690
2016-03-303423423423421,0001,710
2016-03-253453453453452,0001,725
2016-03-243483483473472,0001,735
2016-03-233533543533542,0001,770
2016-03-223453513453498,0001,745
2016-03-183403403403401,0001,700
2016-03-173413413413412,0001,705
2016-03-163463463393466,0001,730
2016-03-153483503473507,0001,750
2016-03-143523613523525,0001,760
2016-03-113603703603607,0001,800
2016-03-103593593593592,0001,795
2016-03-093653653553556,0001,775
2016-03-083653653653651,0001,825
2016-03-073593593593591,0001,795
2016-03-0434736234535112,0001,755
2016-03-033523533523532,0001,765
2016-03-023453453453452,0001,725
2016-03-013583613573619,0001,805
2016-02-293503503503501,0001,750
2016-02-263603603603601,0001,800
2016-02-253513563513566,0001,780
2016-02-233543563403567,0001,780
2016-02-223473503473504,0001,750
2016-02-193473473453474,0001,735
2016-02-1833334833334710,0001,735
2016-02-173203303163306,0001,650
2016-02-163353353203229,0001,610
2016-02-1531334030634028,0001,700
2016-02-1231234030233515,0001,675
2016-02-103293293173255,0001,625
2016-02-093333333333331,0001,665
2016-02-083483483393406,0001,700
2016-02-0533434033334015,0001,700
2016-02-0432833432733313,0001,665
2016-02-033153203123204,0001,600
2016-02-023353393353395,0001,695
2016-02-0133133532833512,0001,675
2016-01-2932132532132510,0001,625
2016-01-2832032231531527,0001,575
2016-01-273183183173185,0001,590
2016-01-253123163103158,0001,575
2016-01-223013083013085,0001,540
2016-01-213033033003005,0001,500
2016-01-203113113103102,0001,550
2016-01-1831131131131113,0001,555
2016-01-153193193113114,0001,555
2016-01-143163163123134,0001,565
2016-01-133123183113188,0001,590
2016-01-1231432231431633,0001,580
2016-01-083243243203228,0001,610
2016-01-073243243213219,0001,605
2016-01-063253283243256,0001,625
2016-01-0532732732432415,0001,620
2016-01-043243253243254,0001,625

分割・併合履歴 ： [2017-09-27]1株→0.2株