6042 (株)ニッキの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,821	1,834	1,821	1,830	1,500	1,830
2018-12-27	1,861	1,885	1,846	1,861	1,300	1,861
2018-12-26	1,821	1,826	1,820	1,821	2,000	1,821
2018-12-25	1,751	1,821	1,751	1,821	11,300	1,821
2018-12-21	1,881	1,890	1,801	1,820	5,900	1,820
2018-12-20	1,876	1,901	1,876	1,876	2,800	1,876
2018-12-19	1,871	1,899	1,863	1,899	5,700	1,899
2018-12-18	1,866	1,909	1,866	1,881	3,200	1,881
2018-12-17	1,891	1,891	1,879	1,890	2,000	1,890
2018-12-14	1,888	1,892	1,888	1,891	1,400	1,891
2018-12-13	1,903	1,906	1,903	1,903	900	1,903
2018-12-12	1,919	1,919	1,894	1,901	1,900	1,901
2018-12-11	1,906	1,906	1,900	1,902	1,100	1,902
2018-12-10	1,906	1,908	1,906	1,908	1,500	1,908
2018-12-07	1,905	1,922	1,905	1,922	2,000	1,922
2018-12-06	1,908	1,919	1,902	1,919	1,900	1,919
2018-12-05	1,923	1,928	1,923	1,924	2,000	1,924
2018-12-04	1,945	1,945	1,920	1,928	8,700	1,928
2018-12-03	1,943	1,945	1,936	1,937	8,500	1,937
2018-11-30	1,935	1,943	1,935	1,935	700	1,935
2018-11-29	1,932	1,945	1,919	1,935	5,200	1,935
2018-11-28	1,925	1,940	1,925	1,933	2,300	1,933
2018-11-27	1,942	1,942	1,919	1,928	4,900	1,928
2018-11-26	1,926	1,932	1,926	1,932	2,400	1,932
2018-11-22	1,928	1,946	1,927	1,929	2,700	1,929
2018-11-21	1,928	1,951	1,923	1,950	6,500	1,950
2018-11-20	1,945	1,975	1,945	1,946	25,700	1,946
2018-11-19	2,059	2,059	1,999	1,999	7,100	1,999
2018-11-16	2,098	2,148	2,080	2,080	1,500	2,080
2018-11-15	2,089	2,128	2,051	2,128	1,700	2,128
2018-11-14	2,108	2,108	2,080	2,090	800	2,090
2018-11-13	2,111	2,125	2,068	2,108	2,600	2,108
2018-11-12	2,147	2,147	2,110	2,143	2,500	2,143
2018-11-09	2,138	2,138	2,112	2,125	1,800	2,125
2018-11-08	2,186	2,186	2,186	2,186	100	2,186
2018-11-07	2,121	2,121	2,121	2,121	1,100	2,121
2018-11-06	2,155	2,157	2,121	2,121	2,900	2,121
2018-11-05	2,154	2,157	2,153	2,153	900	2,153
2018-11-02	2,200	2,202	2,152	2,153	2,500	2,153
2018-11-01	2,217	2,217	2,150	2,155	1,700	2,155
2018-10-31	2,190	2,226	2,190	2,206	900	2,206
2018-10-30	2,143	2,217	2,099	2,168	5,800	2,168
2018-10-29	2,190	2,190	2,146	2,150	1,000	2,150
2018-10-26	2,143	2,199	2,143	2,199	500	2,199
2018-10-25	2,231	2,231	2,110	2,142	1,600	2,142
2018-10-24	2,221	2,271	2,221	2,240	500	2,240
2018-10-23	-	-	-	2,240	-	2,240
2018-10-22	2,242	2,280	2,230	2,240	1,400	2,240
2018-10-19	2,229	2,250	2,229	2,234	400	2,234
2018-10-18	2,241	2,280	2,241	2,279	700	2,279
2018-10-17	2,220	2,268	2,220	2,241	2,000	2,241
2018-10-16	2,250	2,270	2,220	2,226	1,600	2,226
2018-10-15	2,212	2,216	2,212	2,216	300	2,216
2018-10-12	2,250	2,252	2,212	2,212	600	2,212
2018-10-11	2,300	2,300	2,202	2,250	3,800	2,250
2018-10-10	2,344	2,344	2,344	2,344	300	2,344
2018-10-09	2,330	2,330	2,295	2,300	1,700	2,300
2018-10-05	2,331	2,331	2,306	2,330	900	2,330
2018-10-04	2,331	2,363	2,330	2,331	1,100	2,331
2018-10-03	2,339	2,339	2,309	2,309	400	2,309
2018-10-02	2,305	2,313	2,305	2,312	700	2,312
2018-10-01	2,398	2,398	2,295	2,305	1,900	2,305
2018-09-28	2,300	2,305	2,295	2,301	900	2,301
2018-09-27	2,300	2,300	2,294	2,300	300	2,300
2018-09-26	2,294	2,295	2,294	2,295	800	2,295
2018-09-25	2,320	2,320	2,250	2,294	2,500	2,294
2018-09-21	2,300	2,320	2,260	2,299	4,900	2,299
2018-09-20	2,259	2,377	2,251	2,258	6,500	2,258
2018-09-19	2,226	2,226	2,215	2,215	800	2,215
2018-09-18	2,173	2,223	2,173	2,214	2,200	2,214
2018-09-14	2,216	2,257	2,216	2,223	600	2,223
2018-09-13	2,244	2,244	2,244	2,244	100	2,244
2018-09-12	2,217	2,217	2,217	2,217	100	2,217
2018-09-11	2,217	2,264	2,217	2,217	600	2,217
2018-09-10	2,240	2,240	2,201	2,201	700	2,201
2018-09-07	2,212	2,240	2,212	2,240	300	2,240
2018-09-06	2,251	2,251	2,251	2,251	100	2,251
2018-09-05	2,215	2,215	2,201	2,201	500	2,201
2018-09-04	-	-	-	2,215	-	2,215
2018-09-03	2,266	2,266	2,215	2,215	600	2,215
2018-08-31	2,235	2,274	2,235	2,242	1,200	2,242
2018-08-30	2,255	2,274	2,255	2,261	800	2,261
2018-08-29	-	-	-	2,278	-	2,278
2018-08-28	2,278	2,278	2,278	2,278	200	2,278
2018-08-27	2,241	2,265	2,241	2,255	1,100	2,255
2018-08-24	2,195	2,241	2,195	2,241	1,200	2,241
2018-08-23	2,200	2,200	2,190	2,190	900	2,190
2018-08-22	2,219	2,219	2,182	2,186	1,100	2,186
2018-08-21	2,189	2,219	2,176	2,219	1,800	2,219
2018-08-20	2,214	2,214	2,186	2,186	2,700	2,186
2018-08-17	2,250	2,250	2,212	2,214	3,200	2,214
2018-08-16	2,260	2,260	2,240	2,253	3,700	2,253
2018-08-15	2,268	2,271	2,250	2,250	3,300	2,250
2018-08-14	2,311	2,320	2,267	2,268	3,600	2,268
2018-08-13	2,410	2,410	2,264	2,314	7,600	2,314
2018-08-10	2,469	2,470	2,396	2,411	5,700	2,411
2018-08-09	2,390	2,524	2,390	2,446	5,900	2,446
2018-08-08	2,380	2,405	2,380	2,399	1,300	2,399
2018-08-07	2,403	2,403	2,369	2,399	2,200	2,399
2018-08-06	2,421	2,421	2,410	2,411	5,100	2,411
2018-08-03	2,470	2,470	2,421	2,421	3,100	2,421
2018-08-02	2,495	2,523	2,445	2,475	3,800	2,475
2018-08-01	2,409	2,488	2,400	2,470	5,000	2,470
2018-07-31	2,437	2,488	2,403	2,403	3,300	2,403
2018-07-30	2,476	2,485	2,450	2,472	4,500	2,472
2018-07-27	2,422	2,435	2,400	2,435	3,800	2,435
2018-07-26	2,400	2,400	2,360	2,372	1,500	2,372
2018-07-25	2,357	2,400	2,357	2,400	700	2,400
2018-07-24	2,411	2,411	2,360	2,361	1,100	2,361
2018-07-23	2,409	2,409	2,381	2,381	400	2,381
2018-07-20	2,469	2,469	2,444	2,445	1,800	2,445
2018-07-19	2,352	2,400	2,350	2,400	1,400	2,400
2018-07-18	2,434	2,434	2,350	2,350	2,300	2,350
2018-07-17	2,500	2,500	2,378	2,401	2,100	2,401
2018-07-13	2,457	2,457	2,454	2,454	300	2,454
2018-07-12	2,342	2,357	2,340	2,357	600	2,357
2018-07-11	2,441	2,441	2,342	2,342	2,100	2,342
2018-07-10	2,523	2,523	2,450	2,450	2,000	2,450
2018-07-09	2,387	2,426	2,387	2,423	800	2,423
2018-07-06	2,391	2,425	2,391	2,413	1,500	2,413
2018-07-05	2,465	2,465	2,371	2,371	4,000	2,371
2018-07-04	2,453	2,460	2,448	2,460	900	2,460
2018-07-03	2,451	2,460	2,419	2,453	1,800	2,453
2018-07-02	2,495	2,531	2,490	2,490	2,100	2,490
2018-06-29	2,594	2,594	2,493	2,495	6,600	2,495
2018-06-28	2,470	2,595	2,450	2,595	2,900	2,595
2018-06-27	2,331	2,439	2,331	2,420	3,500	2,420
2018-06-26	2,302	2,347	2,301	2,331	5,400	2,331
2018-06-25	2,481	2,481	2,341	2,341	7,300	2,341
2018-06-22	2,459	2,497	2,431	2,431	11,200	2,431
2018-06-21	2,525	2,535	2,467	2,467	5,700	2,467
2018-06-20	2,530	2,535	2,500	2,529	5,000	2,529
2018-06-19	2,630	2,650	2,580	2,580	4,000	2,580
2018-06-18	2,715	2,715	2,600	2,660	7,000	2,660
2018-06-15	2,757	2,807	2,713	2,750	5,900	2,750
2018-06-14	2,875	2,875	2,751	2,756	4,300	2,756
2018-06-13	2,920	2,922	2,875	2,875	1,900	2,875
2018-06-12	2,966	2,971	2,901	2,920	2,800	2,920
2018-06-11	2,964	2,985	2,910	2,927	5,200	2,927
2018-06-08	2,915	2,950	2,845	2,864	10,100	2,864
2018-06-07	2,706	2,805	2,700	2,805	4,600	2,805
2018-06-06	2,737	2,748	2,682	2,697	6,900	2,697
2018-06-05	2,794	2,794	2,738	2,738	2,700	2,738
2018-06-04	2,725	2,795	2,700	2,795	4,300	2,795
2018-06-01	2,830	2,830	2,746	2,754	2,200	2,754
2018-05-31	2,865	2,865	2,778	2,785	1,800	2,785
2018-05-30	2,780	2,780	2,730	2,765	4,500	2,765
2018-05-29	2,944	2,944	2,811	2,830	7,800	2,830
2018-05-28	3,005	3,005	2,951	2,975	3,900	2,975
2018-05-25	3,080	3,100	3,020	3,025	3,000	3,025
2018-05-24	3,125	3,155	3,100	3,100	4,000	3,100
2018-05-23	3,185	3,185	3,120	3,185	2,700	3,185
2018-05-22	3,225	3,260	3,165	3,185	6,200	3,185
2018-05-21	3,140	3,215	3,140	3,215	6,500	3,215
2018-05-18	3,075	3,145	3,075	3,135	8,900	3,135
2018-05-17	3,150	3,150	2,950	3,045	17,600	3,045
2018-05-16	3,265	3,390	3,195	3,195	44,600	3,195
2018-05-15	3,865	3,950	3,855	3,895	4,700	3,895
2018-05-14	3,985	3,985	3,715	3,855	16,800	3,855
2018-05-11	4,030	4,030	3,950	3,995	6,500	3,995
2018-05-10	3,995	4,020	3,950	4,000	3,800	4,000
2018-05-09	3,960	4,025	3,950	4,000	7,200	4,000
2018-05-08	4,100	4,100	3,915	3,935	10,800	3,935
2018-05-07	4,150	4,165	4,045	4,125	4,400	4,125
2018-05-02	4,075	4,235	4,075	4,205	8,000	4,205
2018-05-01	3,990	4,100	3,990	4,075	15,200	4,075
2018-04-27	3,950	4,000	3,900	3,975	8,200	3,975
2018-04-26	3,955	4,000	3,950	3,950	16,100	3,950
2018-04-25	3,965	3,965	3,815	3,815	3,600	3,815
2018-04-24	3,925	3,980	3,900	3,965	5,400	3,965
2018-04-23	3,795	3,935	3,795	3,935	6,800	3,935
2018-04-20	3,865	3,865	3,710	3,770	1,000	3,770
2018-04-19	3,810	3,880	3,810	3,850	600	3,850
2018-04-18	3,740	3,930	3,740	3,875	6,800	3,875
2018-04-17	3,705	3,770	3,560	3,720	9,200	3,720
2018-04-16	3,945	3,945	3,750	3,760	9,000	3,760
2018-04-13	3,740	3,940	3,740	3,910	24,000	3,910
2018-04-12	3,695	3,745	3,645	3,740	2,700	3,740
2018-04-11	3,650	3,750	3,635	3,675	6,500	3,675
2018-04-10	3,635	3,640	3,600	3,605	2,500	3,605
2018-04-09	3,560	3,665	3,555	3,665	1,500	3,665
2018-04-06	3,580	3,665	3,580	3,650	1,700	3,650
2018-04-05	3,635	3,675	3,600	3,645	1,200	3,645
2018-04-04	3,630	3,645	3,610	3,630	2,400	3,630
2018-04-03	3,580	3,685	3,575	3,685	3,900	3,685
2018-03-30	3,690	3,765	3,605	3,755	3,400	3,755
2018-03-29	3,770	3,775	3,680	3,690	3,700	3,690
2018-03-28	3,455	3,700	3,455	3,700	3,300	3,700
2018-03-27	3,585	3,730	3,560	3,585	4,000	3,585
2018-03-26	3,310	3,515	3,200	3,515	10,500	3,515
2018-03-23	3,525	3,645	3,380	3,380	6,400	3,380
2018-03-22	3,795	3,795	3,650	3,685	2,800	3,685
2018-03-20	3,550	3,770	3,430	3,760	11,600	3,760
2018-03-19	3,755	3,780	3,575	3,580	8,100	3,580
2018-03-16	3,890	3,890	3,780	3,795	4,400	3,795
2018-03-15	3,980	3,980	3,850	3,890	6,500	3,890
2018-03-14	3,940	3,995	3,920	3,985	3,000	3,985
2018-03-13	4,000	4,005	3,910	3,970	6,700	3,970
2018-03-12	4,050	4,100	3,950	4,020	14,700	4,020
2018-03-09	3,850	3,985	3,805	3,935	12,000	3,935
2018-03-08	3,845	3,900	3,785	3,885	7,400	3,885
2018-03-07	3,675	3,775	3,675	3,775	3,500	3,775
2018-03-06	3,620	3,745	3,570	3,745	8,700	3,745
2018-03-05	3,700	3,700	3,595	3,620	4,700	3,620
2018-03-02	3,710	3,785	3,655	3,745	9,200	3,745
2018-03-01	3,870	3,870	3,770	3,830	4,700	3,830
2018-02-28	3,740	3,870	3,675	3,870	10,100	3,870
2018-02-27	3,665	3,785	3,620	3,740	8,200	3,740
2018-02-26	3,765	3,775	3,540	3,675	20,800	3,675
2018-02-23	3,880	3,880	3,695	3,755	16,500	3,755
2018-02-22	3,880	3,955	3,840	3,880	7,900	3,880
2018-02-21	3,925	4,000	3,755	3,950	20,200	3,950
2018-02-20	3,710	4,100	3,660	3,995	39,500	3,995
2018-02-19	3,400	4,000	3,400	3,670	37,800	3,670
2018-02-16	3,235	3,375	3,235	3,300	12,400	3,300
2018-02-15	3,240	3,290	3,190	3,240	16,000	3,240
2018-02-14	3,170	3,170	3,015	3,100	6,600	3,100
2018-02-13	3,260	3,260	3,165	3,220	5,400	3,220
2018-02-09	3,025	3,170	3,020	3,140	4,800	3,140
2018-02-08	3,110	3,275	3,060	3,190	6,200	3,190
2018-02-07	3,435	3,445	3,100	3,125	11,100	3,125
2018-02-06	3,305	3,305	2,900	3,015	20,600	3,015
2018-02-05	3,335	3,495	3,210	3,450	11,900	3,450
2018-02-02	3,270	3,575	3,260	3,405	22,900	3,405
2018-02-01	3,185	3,250	3,120	3,205	26,400	3,205
2018-01-31	2,960	3,150	2,960	3,150	8,400	3,150
2018-01-30	3,050	3,050	2,940	2,940	10,200	2,940
2018-01-29	3,090	3,185	3,050	3,095	15,700	3,095
2018-01-26	3,000	3,035	3,000	3,030	8,400	3,030
2018-01-25	2,955	2,955	2,915	2,937	2,000	2,937
2018-01-24	2,998	2,999	2,935	2,985	2,800	2,985
2018-01-23	2,947	2,995	2,947	2,994	3,500	2,994
2018-01-22	2,909	2,925	2,865	2,923	3,200	2,923
2018-01-19	2,860	2,899	2,860	2,899	2,200	2,899
2018-01-18	2,883	2,929	2,850	2,850	4,700	2,850
2018-01-17	2,914	2,914	2,891	2,891	500	2,891
2018-01-16	2,919	2,936	2,884	2,920	4,000	2,920
2018-01-15	2,826	2,902	2,826	2,895	5,800	2,895
2018-01-12	2,795	2,826	2,780	2,826	4,100	2,826
2018-01-11	2,770	2,775	2,750	2,774	3,700	2,774
2018-01-10	2,798	2,798	2,770	2,770	2,000	2,770
2018-01-09	2,725	2,799	2,725	2,780	8,500	2,780
2018-01-05	2,679	2,713	2,679	2,709	1,600	2,709
2018-01-04	2,723	2,723	2,661	2,671	2,500	2,671

分割・併合履歴： [2017-09-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2018年度]

6042 (株)ニッキの時系列データ [2018年度]