6042 (株)ニッキの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,630	2,630	2,630	2,630	300	2,630
2017-12-28	2,595	2,595	2,595	2,595	200	2,595
2017-12-27	2,591	2,603	2,591	2,603	200	2,603
2017-12-26	2,630	2,639	2,601	2,603	2,500	2,603
2017-12-25	2,642	2,651	2,630	2,630	1,700	2,630
2017-12-22	2,606	2,645	2,606	2,643	1,700	2,643
2017-12-21	2,641	2,641	2,631	2,631	1,200	2,631
2017-12-20	2,654	2,654	2,650	2,651	1,500	2,651
2017-12-19	2,650	2,680	2,650	2,654	2,000	2,654
2017-12-18	2,655	2,655	2,640	2,640	1,300	2,640
2017-12-15	2,685	2,685	2,684	2,684	500	2,684
2017-12-14	2,610	2,635	2,610	2,635	400	2,635
2017-12-13	2,625	2,625	2,600	2,600	1,600	2,600
2017-12-12	2,611	2,625	2,611	2,625	300	2,625
2017-12-11	2,658	2,666	2,615	2,618	2,400	2,618
2017-12-08	2,648	2,680	2,648	2,680	1,800	2,680
2017-12-07	2,621	2,621	2,563	2,598	1,300	2,598
2017-12-06	2,634	2,634	2,633	2,633	300	2,633
2017-12-05	2,725	2,725	2,651	2,651	2,100	2,651
2017-12-04	2,650	2,725	2,650	2,725	3,400	2,725
2017-12-01	2,650	2,650	2,650	2,650	400	2,650
2017-11-30	2,650	2,685	2,617	2,617	2,200	2,617
2017-11-29	2,650	2,650	2,561	2,600	1,600	2,600
2017-11-28	2,700	2,700	2,700	2,700	200	2,700
2017-11-27	2,635	2,720	2,635	2,665	4,300	2,665
2017-11-24	2,578	2,634	2,578	2,634	700	2,634
2017-11-22	2,580	2,580	2,580	2,580	100	2,580
2017-11-21	2,620	2,629	2,550	2,597	4,300	2,597
2017-11-20	2,576	2,619	2,569	2,619	2,200	2,619
2017-11-17	2,523	2,560	2,483	2,526	7,800	2,526
2017-11-16	2,521	2,522	2,471	2,522	6,300	2,522
2017-11-15	2,557	2,557	2,515	2,525	2,600	2,525
2017-11-13	2,598	2,599	2,570	2,599	2,200	2,599
2017-11-10	2,532	2,608	2,532	2,571	3,100	2,571
2017-11-09	2,627	2,627	2,605	2,605	1,300	2,605
2017-11-08	2,636	2,669	2,615	2,625	5,400	2,625
2017-11-07	2,706	2,714	2,665	2,666	5,500	2,666
2017-11-06	2,749	2,749	2,650	2,700	1,600	2,700
2017-11-02	2,700	2,750	2,700	2,742	6,200	2,742
2017-11-01	2,780	2,815	2,684	2,690	11,100	2,690
2017-10-31	2,697	2,780	2,610	2,745	8,500	2,745
2017-10-30	2,800	2,839	2,630	2,679	32,000	2,679
2017-10-27	2,379	2,400	2,369	2,400	5,200	2,400
2017-10-26	2,350	2,379	2,350	2,373	2,700	2,373
2017-10-25	2,353	2,359	2,340	2,340	2,700	2,340
2017-10-24	2,340	2,358	2,335	2,335	2,400	2,335
2017-10-23	2,358	2,400	2,351	2,355	3,900	2,355
2017-10-20	2,357	2,357	2,341	2,345	2,200	2,345
2017-10-19	2,343	2,370	2,343	2,350	4,200	2,350
2017-10-18	2,345	2,390	2,345	2,390	2,500	2,390
2017-10-17	2,382	2,382	2,320	2,320	700	2,320
2017-10-16	2,380	2,380	2,351	2,352	1,200	2,352
2017-10-13	2,414	2,414	2,330	2,332	3,300	2,332
2017-10-12	2,400	2,400	2,350	2,350	2,000	2,350
2017-10-11	2,396	2,397	2,350	2,350	2,700	2,350
2017-10-10	2,400	2,400	2,400	2,400	1,200	2,400
2017-10-06	2,379	2,400	2,379	2,400	1,000	2,400
2017-10-05	2,369	2,384	2,364	2,384	1,400	2,384
2017-10-04	2,360	2,400	2,351	2,351	1,800	2,351
2017-10-02	2,351	2,360	2,351	2,360	700	2,360
2017-09-29	2,301	2,399	2,301	2,349	1,300	2,349
2017-09-27	2,304	2,400	2,301	2,400	2,200	2,400
2017-09-26	448	455	446	454	11,000	2,270
2017-09-25	450	450	449	449	4,000	2,245
2017-09-22	452	452	450	450	8,000	2,250
2017-09-21	457	457	455	455	6,000	2,275
2017-09-19	460	460	455	455	3,000	2,275
2017-09-15	445	452	444	452	13,000	2,260
2017-09-14	453	453	447	447	10,000	2,235
2017-09-13	450	453	450	450	10,000	2,250
2017-09-12	450	450	450	450	2,000	2,250
2017-09-11	445	448	445	447	6,000	2,235
2017-09-08	448	451	444	444	13,000	2,220
2017-09-07	455	455	444	450	8,000	2,250
2017-09-06	455	455	452	455	13,000	2,275
2017-09-05	459	470	458	462	29,000	2,310
2017-09-04	449	455	449	455	12,000	2,275
2017-09-01	440	444	439	444	3,000	2,220
2017-08-31	438	444	437	442	6,000	2,210
2017-08-30	439	439	436	436	3,000	2,180
2017-08-29	439	439	435	435	8,000	2,175
2017-08-28	433	447	433	447	3,000	2,235
2017-08-25	454	454	431	433	7,000	2,165
2017-08-24	442	450	441	450	5,000	2,250
2017-08-23	455	455	449	454	8,000	2,270
2017-08-22	449	458	449	458	17,000	2,290
2017-08-21	444	446	444	446	3,000	2,230
2017-08-18	436	440	436	440	5,000	2,200
2017-08-17	443	444	443	444	2,000	2,220
2017-08-15	444	444	443	444	7,000	2,220
2017-08-10	448	448	448	448	3,000	2,240
2017-08-09	442	448	442	448	6,000	2,240
2017-08-07	452	458	450	458	9,000	2,290
2017-08-04	460	460	452	452	6,000	2,260
2017-08-03	451	463	451	458	11,000	2,290
2017-08-02	445	450	435	450	17,000	2,250
2017-08-01	442	445	434	445	47,000	2,225
2017-07-31	415	425	409	425	10,000	2,125
2017-07-28	422	422	415	415	5,000	2,075
2017-07-27	420	421	420	420	5,000	2,100
2017-07-26	422	422	414	420	5,000	2,100
2017-07-25	411	419	411	419	14,000	2,095
2017-07-24	434	434	434	434	1,000	2,170
2017-07-21	432	434	432	434	4,000	2,170
2017-07-20	430	430	422	430	7,000	2,150
2017-07-19	427	427	422	423	4,000	2,115
2017-07-18	429	429	420	420	5,000	2,100
2017-07-14	425	430	413	430	11,000	2,150
2017-07-12	418	420	418	420	7,000	2,100
2017-07-11	420	420	413	413	4,000	2,065
2017-07-10	422	422	421	421	9,000	2,105
2017-07-07	416	423	414	419	18,000	2,095
2017-07-06	410	415	410	415	3,000	2,075
2017-07-05	407	410	407	410	8,000	2,050
2017-07-04	404	404	404	404	2,000	2,020
2017-07-03	410	410	404	404	3,000	2,020
2017-06-30	408	408	405	408	5,000	2,040
2017-06-29	411	411	408	410	4,000	2,050
2017-06-28	420	420	420	420	10,000	2,100
2017-06-27	420	428	420	424	7,000	2,120
2017-06-26	433	433	419	419	7,000	2,095
2017-06-23	418	434	418	434	23,000	2,170
2017-06-22	409	424	409	424	27,000	2,120
2017-06-21	408	416	408	411	15,000	2,055
2017-06-20	393	407	393	402	17,000	2,010
2017-06-19	398	398	398	398	1,000	1,990
2017-06-16	399	399	399	399	2,000	1,995
2017-06-15	385	401	385	399	15,000	1,995
2017-06-14	383	384	380	384	4,000	1,920
2017-06-13	380	383	380	380	8,000	1,900
2017-06-12	388	389	381	381	13,000	1,905
2017-06-09	385	385	381	385	9,000	1,925
2017-06-08	382	382	380	380	8,000	1,900
2017-06-07	392	392	370	385	19,000	1,925
2017-06-06	395	395	395	395	3,000	1,975
2017-06-05	400	400	397	397	6,000	1,985
2017-06-02	400	400	400	400	3,000	2,000
2017-05-31	397	400	395	396	9,000	1,980
2017-05-29	402	402	399	400	19,000	2,000
2017-05-26	398	398	398	398	3,000	1,990
2017-05-25	411	411	396	398	10,000	1,990
2017-05-24	419	419	410	410	14,000	2,050
2017-05-23	396	404	396	404	6,000	2,020
2017-05-22	394	400	394	400	7,000	2,000
2017-05-19	386	391	385	390	22,000	1,950
2017-05-18	369	402	369	380	94,000	1,900
2017-05-17	384	395	380	385	28,000	1,925
2017-05-16	370	402	370	400	93,000	2,000
2017-05-15	367	367	357	357	3,000	1,785
2017-05-12	355	365	355	365	19,000	1,825
2017-05-10	350	350	348	348	5,000	1,740
2017-05-09	350	350	350	350	3,000	1,750
2017-05-08	358	358	346	346	8,000	1,730
2017-05-02	357	358	351	358	4,000	1,790
2017-05-01	357	357	357	357	3,000	1,785
2017-04-27	357	357	357	357	1,000	1,785
2017-04-26	352	356	350	356	7,000	1,780
2017-04-25	345	345	345	345	2,000	1,725
2017-04-24	342	345	342	345	2,000	1,725
2017-04-20	340	340	339	340	4,000	1,700
2017-04-18	338	343	331	343	11,000	1,715
2017-04-17	335	335	333	333	2,000	1,665
2017-04-13	332	336	324	335	11,000	1,675
2017-04-11	336	340	336	340	4,000	1,700
2017-04-10	349	349	341	341	4,000	1,705
2017-04-07	343	343	343	343	1,000	1,715
2017-04-06	342	342	336	336	8,000	1,680
2017-04-05	337	345	337	345	3,000	1,725
2017-04-04	345	345	330	330	13,000	1,650
2017-04-03	365	365	350	350	9,000	1,750
2017-03-31	351	357	346	357	19,000	1,785
2017-03-30	348	355	348	355	6,000	1,775
2017-03-29	364	364	364	364	1,000	1,820
2017-03-28	369	369	365	369	11,000	1,845
2017-03-27	374	374	369	370	5,000	1,850
2017-03-24	367	376	367	376	8,000	1,880
2017-03-23	371	377	371	371	9,000	1,855
2017-03-22	373	380	373	374	19,000	1,870
2017-03-21	381	381	376	380	13,000	1,900
2017-03-16	375	379	375	379	11,000	1,895
2017-03-15	374	378	374	376	6,000	1,880
2017-03-14	372	372	371	371	7,000	1,855
2017-03-13	373	374	372	372	8,000	1,860
2017-03-10	377	378	373	373	8,000	1,865
2017-03-09	375	375	371	375	5,000	1,875
2017-03-08	377	377	375	375	2,000	1,875
2017-03-07	378	378	375	375	14,000	1,875
2017-03-06	369	380	369	379	31,000	1,895
2017-03-03	363	370	363	367	5,000	1,835
2017-03-02	362	367	362	367	11,000	1,835
2017-03-01	358	363	358	363	6,000	1,815
2017-02-28	360	360	358	358	2,000	1,790
2017-02-27	352	353	352	353	7,000	1,765
2017-02-24	365	365	357	364	7,000	1,820
2017-02-23	359	360	357	360	12,000	1,800
2017-02-22	358	358	351	352	6,000	1,760
2017-02-21	350	350	350	350	1,000	1,750
2017-02-20	353	354	350	350	12,000	1,750
2017-02-17	351	353	350	353	3,000	1,765
2017-02-16	353	354	352	353	8,000	1,765
2017-02-15	354	357	353	357	6,000	1,785
2017-02-14	353	353	353	353	2,000	1,765
2017-02-13	357	357	355	355	7,000	1,775
2017-02-10	349	350	349	349	9,000	1,745
2017-02-09	348	352	345	349	9,000	1,745
2017-02-08	343	344	342	344	10,000	1,720
2017-02-07	345	345	344	344	2,000	1,720
2017-02-06	352	352	342	345	17,000	1,725
2017-02-03	345	345	340	340	9,000	1,700
2017-02-02	345	345	345	345	1,000	1,725
2017-02-01	350	350	344	344	5,000	1,720
2017-01-31	348	353	345	346	10,000	1,730
2017-01-30	359	362	342	350	41,000	1,750
2017-01-27	339	339	338	338	2,000	1,690
2017-01-25	340	340	335	335	6,000	1,675
2017-01-24	334	340	334	340	6,000	1,700
2017-01-23	338	338	338	338	1,000	1,690
2017-01-20	338	338	338	338	3,000	1,690
2017-01-19	333	338	333	333	7,000	1,665
2017-01-18	333	333	332	333	5,000	1,665
2017-01-17	338	338	338	338	1,000	1,690
2017-01-16	339	339	335	336	5,000	1,680
2017-01-12	347	347	347	347	5,000	1,735
2017-01-11	340	344	340	343	9,000	1,715
2017-01-10	334	340	328	328	27,000	1,640
2017-01-06	333	335	331	332	5,000	1,660
2017-01-05	329	330	329	329	8,000	1,645
2017-01-04	327	328	326	328	9,000	1,640

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6042 (株)ニッキ の時系列データ [2017年度]

6042 (株)ニッキの時系列データ [2017年度]