1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2021年

6042 (株)ニッキ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9761,9761,9571,9572001,957
2021-12-291,9591,9591,9561,9573001,957
2021-12-281,9301,9331,9301,9332001,933
2021-12-271,9291,9661,9291,9586001,958
2021-12-241,9351,9351,9291,9296001,929
2021-12-231,9471,9471,9291,9296001,929
2021-12-221,9441,9441,9221,9447001,944
2021-12-211,9111,9441,9111,9444001,944
2021-12-201,9661,9661,9081,9081,8001,908
2021-12-171,9641,9641,9451,9458001,945
2021-12-161,9901,9901,9631,9641,6001,964
2021-12-151,9911,9951,9621,9623,1001,962
2021-12-141,9761,9941,9651,9941,9001,994
2021-12-131,9761,9761,9521,9761,4001,976
2021-12-101,9691,9691,9591,9691,6001,969
2021-12-091,9521,9591,9521,9597001,959
2021-12-081,9341,9521,9301,9521,1001,952
2021-12-071,9571,9571,9341,9344001,934
2021-12-061,9541,9551,9341,9348001,934
2021-12-031,9381,9381,9341,9342001,934
2021-12-021,9381,9381,9381,9381001,938
2021-12-011,9381,9381,9381,9381001,938
2021-11-301,9321,9321,9101,9107001,910
2021-11-291,9341,9341,9341,9341001,934
2021-11-261,9691,9691,9331,9343001,934
2021-11-251,9691,9691,9691,9691001,969
2021-11-241,9701,9811,9691,9692,9001,969
2021-11-221,9681,9691,9661,9694001,969
2021-11-191,9701,9701,9631,9682,3001,968
2021-11-181,9571,9741,9311,9633,2001,963
2021-11-171,8801,8921,8511,8923001,892
2021-11-161,8611,8801,8611,8801,9001,880
2021-11-151,8611,8611,8611,8613001,861
2021-11-121,8181,8261,8181,8264001,826
2021-11-111,8501,8501,8251,8257001,825
2021-11-101,8681,8681,8501,8501,1001,850
2021-11-091,8701,8701,8531,8684001,868
2021-11-081,8721,8721,8701,8709001,870
2021-11-051,8651,8721,8581,8724001,872
2021-11-041,8401,8581,8401,8586001,858
2021-11-021,8351,8351,8351,8357001,835
2021-11-011,8401,8401,8301,8357001,835
2021-10-291,8131,8321,7751,8324,4001,832
2021-10-281,9602,0001,8111,82227,8001,822
2021-10-271,8101,8251,7811,8007,8001,800
2021-10-261,7811,7951,7701,7953,4001,795
2021-10-251,8021,8021,7581,7812,3001,781
2021-10-22---1,800-1,800
2021-10-211,8001,8001,8001,8003001,800
2021-10-20---1,800-1,800
2021-10-191,8001,8001,8001,8001,5001,800
2021-10-181,8081,8081,8081,8081001,808
2021-10-151,8081,8081,8081,8082001,808
2021-10-141,8081,8081,8081,8082001,808
2021-10-131,8201,8201,8081,8084001,808
2021-10-121,8081,8081,8081,8083001,808
2021-10-111,8101,8101,8071,8075001,807
2021-10-081,8221,8221,8101,8103001,810
2021-10-071,7861,7861,7861,7861001,786
2021-10-061,8031,8031,7861,7862001,786
2021-10-051,8051,8051,8031,8034001,803
2021-10-04---1,780-1,780
2021-10-011,7751,8191,7751,7801,4001,780
2021-09-301,7771,8121,7771,7952,2001,795
2021-09-291,8181,8381,8161,8171,1001,817
2021-09-281,8231,8231,8201,8203001,820
2021-09-271,8151,8201,8141,8207001,820
2021-09-241,8101,8151,8091,8101,1001,810
2021-09-221,8221,8221,8101,8108001,810
2021-09-211,8251,8251,8171,8228001,822
2021-09-171,8251,8251,8251,8251001,825
2021-09-161,8421,8421,8251,8252001,825
2021-09-151,8421,8421,8261,8422,0001,842
2021-09-141,8581,8581,8411,8425001,842
2021-09-131,8891,8891,8581,8581,4001,858
2021-09-101,8581,8591,8581,8582,5001,858
2021-09-091,8791,8791,8731,8756001,875
2021-09-081,8801,8801,8771,8773001,877
2021-09-071,8791,8791,8771,8772001,877
2021-09-061,8801,8801,8801,8801001,880
2021-09-031,8571,8571,8571,8571001,857
2021-09-021,8881,8881,8571,8572001,857
2021-09-011,8561,8881,8561,8883001,888
2021-08-311,8561,8561,8561,8561001,856
2021-08-301,8271,8551,8261,8551,2001,855
2021-08-271,8651,8651,8651,8651001,865
2021-08-261,8591,8651,8591,8652001,865
2021-08-251,8521,8591,8521,8595001,859
2021-08-241,8491,8491,8471,8473001,847
2021-08-231,8521,8521,8491,8493001,849
2021-08-201,8601,8601,8491,8494001,849
2021-08-191,8681,8681,8601,8607001,860
2021-08-181,8681,8681,8681,8681001,868
2021-08-171,8681,8681,8681,8681001,868
2021-08-161,8701,8701,8681,8682001,868
2021-08-131,8691,8701,8301,8706001,870
2021-08-121,8711,8711,8711,8711001,871
2021-08-111,8711,8711,8701,8717001,871
2021-08-101,8601,8731,8601,8731,1001,873
2021-08-061,8451,8601,8271,8609001,860
2021-08-051,8641,8641,8451,8457001,845
2021-08-041,8371,8651,8371,8647001,864
2021-08-031,8371,8371,8371,8372001,837
2021-08-021,8561,8561,8291,8295001,829
2021-07-301,8341,8341,8281,8286001,828
2021-07-291,8371,8671,8341,8347001,834
2021-07-281,8451,8451,8341,8342001,834
2021-07-271,8381,8451,8381,8452001,845
2021-07-261,8611,8881,8381,8385001,838
2021-07-211,8541,8541,8541,8544001,854
2021-07-201,8931,8931,8541,8541,0001,854
2021-07-191,8531,8531,8531,8531001,853
2021-07-161,8531,8531,8531,8531001,853
2021-07-151,8631,8631,8531,8532001,853
2021-07-141,8651,8651,8521,8528001,852
2021-07-131,8461,8621,8461,8527001,852
2021-07-121,8641,8791,8301,8452,1001,845
2021-07-091,8471,8641,8471,8649001,864
2021-07-081,8461,8461,8461,8461001,846
2021-07-071,8511,8631,8441,8441,3001,844
2021-07-061,8391,8391,8391,8391001,839
2021-07-051,8791,8791,8391,8392001,839
2021-07-021,8351,8511,8351,8398001,839
2021-07-01---1,835-1,835
2021-06-30---1,835-1,835
2021-06-291,8351,8351,8351,8351001,835
2021-06-28---1,831-1,831
2021-06-251,8311,8311,8311,8311001,831
2021-06-24---1,827-1,827
2021-06-231,8271,8271,8271,8272001,827
2021-06-221,8261,8261,8261,8269001,826
2021-06-211,8561,8611,8281,8281,3001,828
2021-06-181,8761,8901,8501,8567001,856
2021-06-171,9161,9161,8761,8763001,876
2021-06-161,8511,8511,8311,8312001,831
2021-06-151,8511,8511,8511,8512001,851
2021-06-141,8471,8511,8471,8514001,851
2021-06-111,8591,8591,8271,8275001,827
2021-06-101,8591,8591,8591,8597001,859
2021-06-091,9001,9101,9001,9104001,910
2021-06-081,8701,9001,8701,9003001,900
2021-06-071,8921,8921,8701,8702001,870
2021-06-041,8721,8721,8521,8525001,852
2021-06-031,8721,8721,8721,8721001,872
2021-06-021,8721,8721,8721,8722001,872
2021-06-011,8721,8721,8721,8722001,872
2021-05-311,8681,9071,8561,8721,3001,872
2021-05-281,8281,8281,8281,8286001,828
2021-05-271,8321,8321,8321,8321001,832
2021-05-26---1,827-1,827
2021-05-25---1,827-1,827
2021-05-24---1,827-1,827
2021-05-21---1,827-1,827
2021-05-20---1,827-1,827
2021-05-191,8671,8701,8271,8275001,827
2021-05-181,8471,8471,8271,8273001,827
2021-05-171,8471,8581,8261,8273,4001,827
2021-05-14---1,858-1,858
2021-05-131,8581,8581,8581,8581001,858
2021-05-121,8921,8921,8471,8471,6001,847
2021-05-111,9281,9281,8911,8916001,891
2021-05-101,9311,9311,9281,9285001,928
2021-05-071,9321,9321,9321,9321001,932
2021-05-061,9331,9331,9071,9094001,909
2021-04-301,9001,9301,8931,8931,4001,893
2021-04-281,8801,9001,8801,9003001,900
2021-04-271,8691,8801,8691,8801,5001,880
2021-04-261,8691,8691,8691,8691001,869
2021-04-23---1,844-1,844
2021-04-221,8441,8441,8441,8443001,844
2021-04-211,8451,8451,8451,8453001,845
2021-04-201,8631,8631,8441,8457001,845
2021-04-191,8641,8671,8581,8636001,863
2021-04-161,8591,8591,8421,8422001,842
2021-04-151,8591,8591,8591,8591001,859
2021-04-141,8341,8341,8341,8341001,834
2021-04-131,8371,8371,8281,8282001,828
2021-04-121,8271,8371,8271,8376001,837
2021-04-091,8351,8351,8261,8261,4001,826
2021-04-081,8371,8371,8351,8352001,835
2021-04-071,8271,8371,8271,8372001,837
2021-04-061,8431,8431,8271,8272001,827
2021-04-051,9061,9061,8301,8439001,843
2021-04-021,8261,8261,8261,8265001,826
2021-04-011,8261,8261,8261,8261001,826
2021-03-311,8261,8261,8261,8261001,826
2021-03-301,8371,8381,8251,8261,2001,826
2021-03-291,8261,8601,8261,8603001,860
2021-03-261,8291,8291,8251,8254001,825
2021-03-251,8121,8291,8121,8294001,829
2021-03-241,8291,8291,8131,8296001,829
2021-03-231,8161,8291,8161,8292001,829
2021-03-221,8131,8161,8131,8162001,816
2021-03-19---1,811-1,811
2021-03-181,8111,8111,8111,8111001,811
2021-03-171,8031,8291,8031,8118001,811
2021-03-161,8001,8151,8001,8155001,815
2021-03-151,8001,8001,8001,8004001,800
2021-03-121,8001,8001,8001,8002001,800
2021-03-111,8011,8011,8001,8003001,800
2021-03-101,7841,8031,7831,8031,8001,803
2021-03-091,7531,8171,7531,8175001,817
2021-03-081,7531,7531,7531,7531001,753
2021-03-051,7531,7531,7531,7531001,753
2021-03-041,7421,7681,7421,7534001,753
2021-03-031,7641,7681,7641,7689001,768
2021-03-021,8101,8101,7301,7644,2001,764
2021-03-011,7971,8101,7971,8102001,810
2021-02-261,8011,8081,7971,7971,4001,797
2021-02-251,8001,8011,8001,8012001,801
2021-02-241,7951,7951,7951,7951001,795
2021-02-221,7931,7931,7931,7934001,793
2021-02-191,7931,7931,7931,7931001,793
2021-02-18---1,793-1,793
2021-02-171,7901,7941,7901,7937001,793
2021-02-161,8341,8341,7941,7941,0001,794
2021-02-15---1,834-1,834
2021-02-121,8341,8341,8341,8341001,834
2021-02-101,8351,8351,8351,8353001,835
2021-02-091,7861,8371,7861,8371,6001,837
2021-02-081,7531,7881,7531,7761,3001,776
2021-02-051,7531,7531,7531,7534001,753
2021-02-041,7501,7521,7501,7525001,752
2021-02-031,7381,7501,7381,7505001,750
2021-02-021,7441,7441,7381,7386001,738
2021-02-011,7401,7401,7401,7402001,740
2021-01-291,7401,7401,7401,7402001,740
2021-01-281,7351,7491,7351,7401,5001,740
2021-01-271,7401,7401,7351,7352001,735
2021-01-261,7401,7401,7401,7402001,740
2021-01-251,7331,7331,7331,7331001,733
2021-01-221,7281,7681,7281,7334001,733
2021-01-211,7281,7281,7281,7281001,728
2021-01-201,7251,7281,7211,7285001,728
2021-01-191,7001,7411,7001,7289001,728
2021-01-181,6991,6991,6991,6991001,699
2021-01-151,7201,7231,7001,7005001,700
2021-01-141,6821,7171,6821,7153001,715
2021-01-131,6801,6801,6801,6802001,680
2021-01-121,6861,6861,6801,6801,0001,680
2021-01-081,6881,6991,6751,6999001,699
2021-01-071,6981,6981,6861,6873001,687
2021-01-061,6881,6981,6881,6982001,698
2021-01-051,7351,7351,7001,7003001,700
2021-01-041,6951,6951,6951,6951001,695

分割・併合履歴 ： [2017-09-27]1株→0.2株