1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2020年

6042 (株)ニッキ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,672-1,672
2020-12-291,6721,6721,6721,6721001,672
2020-12-281,6791,6881,6721,6722,0001,672
2020-12-251,6861,6871,6741,6751,2001,675
2020-12-241,6721,6761,6721,6766001,676
2020-12-231,7401,7401,7401,7401001,740
2020-12-22---1,740-1,740
2020-12-21---1,740-1,740
2020-12-181,7401,7401,7401,7405001,740
2020-12-171,6941,7201,6941,7025001,702
2020-12-16---1,706-1,706
2020-12-15---1,706-1,706
2020-12-141,7061,7061,7061,7062001,706
2020-12-111,7001,7061,7001,7069001,706
2020-12-101,7131,7131,6761,6951,0001,695
2020-12-091,7031,7091,7001,7091,1001,709
2020-12-081,7001,7001,7001,7002001,700
2020-12-071,6781,7001,6781,7007001,700
2020-12-041,7021,7291,6771,6778001,677
2020-12-03---1,700-1,700
2020-12-021,7151,7151,7001,7004001,700
2020-12-011,7151,7151,7151,7152001,715
2020-11-301,7201,7301,7001,7308001,730
2020-11-271,7171,7171,7171,7174001,717
2020-11-261,7121,7121,7121,7121001,712
2020-11-25---1,732-1,732
2020-11-241,7001,7321,7001,7329001,732
2020-11-20---1,740-1,740
2020-11-19---1,740-1,740
2020-11-181,7401,7401,7401,7401001,740
2020-11-171,7401,7401,7401,7402001,740
2020-11-161,7411,7411,7411,7414001,741
2020-11-131,7421,7421,7411,7412001,741
2020-11-121,7411,7411,7411,7411001,741
2020-11-111,7451,7451,7451,7452001,745
2020-11-101,7411,7551,7411,7427001,742
2020-11-091,7401,7501,7401,7506001,750
2020-11-061,7561,7561,7501,7501,7001,750
2020-11-051,8001,8001,7741,7744001,774
2020-11-04---1,771-1,771
2020-11-02---1,771-1,771
2020-10-301,7711,7711,7711,7712001,771
2020-10-29---1,771-1,771
2020-10-28---1,771-1,771
2020-10-271,7621,7711,7621,7719001,771
2020-10-261,7621,8421,7621,8423001,842
2020-10-23---1,760-1,760
2020-10-221,7601,7601,7601,7608001,760
2020-10-211,7721,7721,7721,7722001,772
2020-10-20---1,771-1,771
2020-10-191,7711,7711,7711,7711001,771
2020-10-161,7811,7811,7801,7802001,780
2020-10-151,7881,7881,7881,7881001,788
2020-10-14---1,791-1,791
2020-10-13---1,791-1,791
2020-10-121,7911,7911,7911,7915001,791
2020-10-091,8001,8011,8001,8013001,801
2020-10-081,8051,8051,8051,8051001,805
2020-10-071,8001,8001,8001,8002001,800
2020-10-06---1,830-1,830
2020-10-051,8301,8301,8301,8302001,830
2020-10-021,8041,8041,8011,8012001,801
2020-09-30---1,816-1,816
2020-09-29---1,816-1,816
2020-09-281,8021,8161,8021,8163001,816
2020-09-251,8001,8001,8001,8001001,800
2020-09-24---1,817-1,817
2020-09-23---1,817-1,817
2020-09-18---1,817-1,817
2020-09-171,7931,8171,7771,8174001,817
2020-09-161,7931,7931,7931,7931001,793
2020-09-151,7931,7931,7931,7932001,793
2020-09-141,7951,8011,7951,8012001,801
2020-09-111,7931,7931,7931,7931001,793
2020-09-101,8331,8331,8331,8334001,833
2020-09-091,7861,8231,7801,7931,2001,793
2020-09-081,7861,7861,7861,7862001,786
2020-09-071,7851,7861,7811,7866001,786
2020-09-041,7851,7851,7851,7853001,785
2020-09-031,7871,7871,7871,7871001,787
2020-09-021,7901,7921,7831,7839001,783
2020-09-011,7881,8001,7881,7887001,788
2020-08-311,7801,7881,7801,7886001,788
2020-08-281,8201,8201,8001,8002,0001,800
2020-08-271,8161,8161,8151,8151,2001,815
2020-08-26---1,817-1,817
2020-08-251,8521,8521,8171,8178001,817
2020-08-241,8481,8601,8481,8602001,860
2020-08-211,8161,8881,8161,8885001,888
2020-08-20---1,831-1,831
2020-08-191,8261,8431,8261,8313001,831
2020-08-181,8401,8681,8401,8663001,866
2020-08-171,8221,8221,8221,8221001,822
2020-08-141,8301,8301,8301,8302001,830
2020-08-131,8341,8551,8321,8328001,832
2020-08-121,8451,8451,8451,8452001,845
2020-08-111,9031,9031,8851,8851,2001,885
2020-08-071,9421,9431,9031,9436001,943
2020-08-06---1,952-1,952
2020-08-051,9521,9521,9521,9521001,952
2020-08-041,9521,9521,9521,9521001,952
2020-08-03---1,978-1,978
2020-07-31---1,978-1,978
2020-07-30---1,978-1,978
2020-07-29---1,978-1,978
2020-07-28---1,978-1,978
2020-07-27---1,978-1,978
2020-07-22---1,978-1,978
2020-07-21---1,978-1,978
2020-07-201,9781,9781,9781,9781,2001,978
2020-07-171,8981,8981,8981,8982001,898
2020-07-161,9041,9041,9041,9041001,904
2020-07-151,9251,9441,9251,9443001,944
2020-07-141,9201,9201,9201,9202001,920
2020-07-13---1,920-1,920
2020-07-101,9201,9201,9201,9201,7001,920
2020-07-091,9191,9191,9191,9193001,919
2020-07-081,9081,9081,9081,9083001,908
2020-07-071,8931,8931,8931,8937001,893
2020-07-061,8991,9211,8991,9113001,911
2020-07-03---1,860-1,860
2020-07-021,8601,8601,8591,8604001,860
2020-07-011,8801,8801,8791,8806001,880
2020-06-301,8971,8971,8001,8008001,800
2020-06-29---1,901-1,901
2020-06-26---1,901-1,901
2020-06-25---1,901-1,901
2020-06-24---1,901-1,901
2020-06-23---1,901-1,901
2020-06-221,9171,9401,9011,9013,2001,901
2020-06-191,9571,9571,9571,9571001,957
2020-06-18---1,950-1,950
2020-06-171,9901,9901,9501,9502001,950
2020-06-16---1,920-1,920
2020-06-15---1,920-1,920
2020-06-121,9201,9201,9201,9201001,920
2020-06-111,9301,9451,9301,9452001,945
2020-06-101,9221,9261,9221,9266001,926
2020-06-091,9501,9591,9461,9598001,959
2020-06-081,9461,9461,9461,9461001,946
2020-06-051,9801,9801,9401,9404001,940
2020-06-041,9401,9401,9401,9401001,940
2020-06-03---1,960-1,960
2020-06-02---1,960-1,960
2020-06-011,9601,9601,9221,9606001,960
2020-05-291,9802,0111,9702,0101,6002,010
2020-05-281,9861,9861,9861,9861001,986
2020-05-271,9861,9861,9861,9862001,986
2020-05-261,9851,9851,9851,9856001,985
2020-05-251,9601,9601,9551,9553001,955
2020-05-22---1,954-1,954
2020-05-21---1,954-1,954
2020-05-201,9861,9861,9541,9542001,954
2020-05-19---1,971-1,971
2020-05-181,9711,9711,9711,9711001,971
2020-05-15---1,976-1,976
2020-05-14---1,976-1,976
2020-05-131,9761,9771,9761,9764001,976
2020-05-121,9501,9501,9501,9501001,950
2020-05-111,9571,9571,9501,9506001,950
2020-05-081,9601,9601,9401,9576001,957
2020-05-071,9771,9771,9601,9604001,960
2020-05-011,9301,9301,8721,8974001,897
2020-04-30---1,978-1,978
2020-04-28---1,978-1,978
2020-04-27---1,978-1,978
2020-04-241,9111,9781,9101,9785001,978
2020-04-231,9071,9191,9071,9196001,919
2020-04-221,9481,9871,9471,9477001,947
2020-04-211,9581,9581,9481,9503001,950
2020-04-201,9751,9751,9751,9751001,975
2020-04-171,9471,9621,9471,9475001,947
2020-04-161,9501,9501,9501,9505001,950
2020-04-151,9901,9901,9501,9504001,950
2020-04-14---1,999-1,999
2020-04-13---1,999-1,999
2020-04-101,9991,9991,9991,9994001,999
2020-04-091,9901,9991,9671,9994001,999
2020-04-081,9321,9321,9321,9323001,932
2020-04-072,0722,0721,9721,9722001,972
2020-04-061,8691,8691,8691,8691001,869
2020-04-03---1,869-1,869
2020-04-021,8501,8691,8501,8692001,869
2020-04-01---2,020-2,020
2020-03-312,0202,0202,0202,0202002,020
2020-03-301,9501,9501,9501,9501001,950
2020-03-272,0232,0232,0202,0204002,020
2020-03-262,0742,0742,0742,0741002,074
2020-03-251,9802,0741,9802,0743002,074
2020-03-241,9801,9801,9801,9801001,980
2020-03-23---1,980-1,980
2020-03-192,0002,0001,9801,9807001,980
2020-03-181,9821,9821,9821,9822001,982
2020-03-17---1,936-1,936
2020-03-161,9531,9531,9361,9363001,936
2020-03-131,9111,9221,9001,9201,4001,920
2020-03-122,0812,0812,0312,0756002,075
2020-03-11---2,090-2,090
2020-03-102,0752,0901,9862,0902,3002,090
2020-03-092,3402,3402,1372,1378002,137
2020-03-06---2,365-2,365
2020-03-052,3892,3892,3652,3657002,365
2020-03-042,2202,2902,2202,2902002,290
2020-03-032,2702,4202,2702,4205002,420
2020-03-022,2222,2702,1702,2706002,270
2020-02-282,2752,2752,1722,2221,4002,222
2020-02-27---2,575-2,575
2020-02-26---2,575-2,575
2020-02-25---2,575-2,575
2020-02-21---2,575-2,575
2020-02-20---2,575-2,575
2020-02-192,5272,5752,5272,5753002,575
2020-02-182,5702,5702,5502,5502002,550
2020-02-172,5632,5702,5602,5701,0002,570
2020-02-142,5802,5802,5602,5605002,560
2020-02-132,5512,5522,5402,5521,7002,552
2020-02-122,5202,5512,5032,5401,0002,540
2020-02-102,5002,5002,4652,5002,2002,500
2020-02-072,4942,4962,4552,4961,2002,496
2020-02-062,4602,4802,4502,4802,0002,480
2020-02-052,4152,4402,4102,4401,3002,440
2020-02-042,3952,4132,3952,4136002,413
2020-02-032,3702,3922,3702,3922002,392
2020-01-312,3692,3952,3682,3951,0002,395
2020-01-302,3872,3872,3102,3795,3002,379
2020-01-292,4882,4882,4322,4372,7002,437
2020-01-282,4602,4602,4412,4411,4002,441
2020-01-272,4582,4682,4582,4688002,468
2020-01-242,4112,4772,4112,4403,9002,440
2020-01-232,4382,4382,4312,4318002,431
2020-01-222,4332,4602,4332,4606,3002,460
2020-01-212,4002,4272,4002,4141,2002,414
2020-01-202,4002,4172,3902,3901,4002,390
2020-01-172,3872,4002,3872,4008002,400
2020-01-162,4002,4002,3902,3907002,390
2020-01-152,4212,4212,3902,4064,2002,406
2020-01-142,4002,4102,3872,3955,7002,395
2020-01-102,3762,3852,3762,3852,5002,385
2020-01-092,4082,4082,3762,3764002,376
2020-01-082,3222,3502,3222,3276002,327
2020-01-072,3912,3912,3482,3481,2002,348
2020-01-062,3352,3412,3062,3416002,341

分割・併合履歴 ： [2017-09-27]1株→0.2株