ニッキ(6042)の株価時系列情報
ニッキ(6042)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 327 | 327 | 323 | 323 | 2,000 |
2016/12/29 | 328 | 328 | 322 | 322 | 10,000 |
2016/12/28 | 324 | 328 | 324 | 327 | 6,000 |
2016/12/27 | 320 | 320 | 320 | 320 | 4,000 |
2016/12/26 | 326 | 326 | 318 | 320 | 17,000 |
2016/12/22 | 322 | 322 | 319 | 320 | 12,000 |
2016/12/21 | 330 | 330 | 322 | 322 | 10,000 |
2016/12/20 | 333 | 333 | 330 | 330 | 13,000 |
2016/12/19 | 340 | 340 | 335 | 335 | 5,000 |
2016/12/16 | 332 | 332 | 332 | 332 | 3,000 |
2016/12/15 | 330 | 330 | 330 | 330 | 2,000 |
2016/12/14 | 325 | 330 | 325 | 330 | 44,000 |
2016/12/13 | 323 | 325 | 322 | 325 | 14,000 |
2016/12/12 | 326 | 326 | 322 | 323 | 13,000 |
2016/12/09 | 324 | 324 | 318 | 323 | 14,000 |
2016/12/08 | 322 | 325 | 322 | 324 | 8,000 |
2016/12/07 | 320 | 323 | 320 | 321 | 15,000 |
2016/12/06 | 319 | 320 | 318 | 320 | 10,000 |
2016/12/05 | 316 | 319 | 313 | 319 | 14,000 |
2016/12/02 | 317 | 317 | 311 | 311 | 42,000 |
2016/12/01 | 315 | 319 | 314 | 317 | 19,000 |
2016/11/30 | 310 | 313 | 310 | 313 | 11,000 |
2016/11/29 | 308 | 313 | 308 | 309 | 24,000 |
2016/11/28 | 314 | 314 | 304 | 311 | 46,000 |
2016/11/25 | 315 | 315 | 314 | 315 | 24,000 |
2016/11/24 | 310 | 317 | 308 | 315 | 40,000 |
2016/11/22 | 312 | 312 | 301 | 301 | 27,000 |
2016/11/21 | 312 | 313 | 310 | 313 | 6,000 |
2016/11/18 | 305 | 305 | 305 | 305 | 9,000 |
2016/11/17 | 305 | 305 | 305 | 305 | 7,000 |
2016/11/16 | 305 | 310 | 304 | 304 | 20,000 |
2016/11/15 | 306 | 306 | 304 | 304 | 3,000 |
2016/11/14 | 306 | 306 | 306 | 306 | 1,000 |
2016/11/11 | 310 | 310 | 305 | 305 | 11,000 |
2016/11/10 | 311 | 311 | 311 | 311 | 2,000 |
2016/11/09 | 300 | 300 | 300 | 300 | 22,000 |
2016/11/08 | 301 | 302 | 301 | 301 | 14,000 |
2016/11/07 | 308 | 308 | 301 | 302 | 4,000 |
2016/11/04 | 307 | 307 | 302 | 302 | 18,000 |
2016/11/02 | 307 | 310 | 306 | 307 | 46,000 |
2016/11/01 | 316 | 316 | 306 | 306 | 17,000 |
2016/10/31 | 317 | 317 | 316 | 316 | 17,000 |
2016/10/28 | 320 | 320 | 320 | 320 | 3,000 |
2016/10/27 | 319 | 324 | 319 | 324 | 2,000 |
2016/10/26 | 325 | 325 | 325 | 325 | 3,000 |
2016/10/24 | 319 | 319 | 319 | 319 | 3,000 |
2016/10/17 | 324 | 324 | 323 | 323 | 3,000 |
2016/10/14 | 324 | 324 | 324 | 324 | 2,000 |
2016/10/13 | 324 | 324 | 324 | 324 | 15,000 |
2016/10/12 | 328 | 328 | 328 | 328 | 1,000 |
2016/10/11 | 322 | 324 | 322 | 324 | 6,000 |
2016/10/07 | 323 | 325 | 323 | 325 | 3,000 |
2016/10/06 | 323 | 323 | 323 | 323 | 2,000 |
2016/10/05 | 327 | 327 | 323 | 323 | 3,000 |
2016/10/04 | 321 | 321 | 321 | 321 | 1,000 |
2016/10/03 | 324 | 324 | 322 | 322 | 2,000 |
2016/09/30 | 325 | 325 | 325 | 325 | 2,000 |
2016/09/29 | 325 | 325 | 325 | 325 | 1,000 |
2016/09/28 | 318 | 318 | 318 | 318 | 4,000 |
2016/09/26 | 319 | 319 | 319 | 319 | 6,000 |
2016/09/23 | 320 | 321 | 319 | 319 | 27,000 |
2016/09/21 | 324 | 326 | 324 | 326 | 3,000 |
2016/09/20 | 320 | 320 | 320 | 320 | 3,000 |
2016/09/16 | 326 | 326 | 318 | 318 | 53,000 |
2016/09/12 | 334 | 334 | 329 | 329 | 5,000 |
2016/09/09 | 330 | 334 | 330 | 334 | 11,000 |
2016/09/07 | 332 | 332 | 327 | 329 | 11,000 |
2016/09/06 | 333 | 333 | 332 | 332 | 2,000 |
2016/09/02 | 325 | 325 | 325 | 325 | 1,000 |
2016/08/30 | 340 | 340 | 333 | 333 | 6,000 |
2016/08/29 | 340 | 340 | 340 | 340 | 2,000 |
2016/08/26 | 340 | 340 | 340 | 340 | 1,000 |
2016/08/16 | 338 | 346 | 338 | 345 | 4,000 |
2016/08/15 | 332 | 332 | 330 | 330 | 2,000 |
2016/08/12 | 340 | 340 | 340 | 340 | 3,000 |
2016/08/10 | 337 | 337 | 335 | 335 | 8,000 |
2016/08/09 | 337 | 337 | 337 | 337 | 1,000 |
2016/08/05 | 340 | 340 | 337 | 337 | 2,000 |
2016/08/04 | 343 | 343 | 343 | 343 | 2,000 |
2016/08/03 | 328 | 336 | 328 | 335 | 4,000 |
2016/08/02 | 343 | 343 | 336 | 336 | 2,000 |
2016/08/01 | 349 | 349 | 345 | 345 | 3,000 |
2016/07/25 | 356 | 356 | 356 | 356 | 1,000 |
2016/07/22 | 356 | 359 | 356 | 359 | 2,000 |
2016/07/20 | 367 | 367 | 359 | 359 | 7,000 |
2016/07/13 | 359 | 359 | 359 | 359 | 3,000 |
2016/07/12 | 350 | 350 | 350 | 350 | 1,000 |
2016/07/11 | 349 | 349 | 349 | 349 | 9,000 |
2016/07/08 | 345 | 345 | 345 | 345 | 4,000 |
2016/07/07 | 347 | 350 | 345 | 350 | 3,000 |
2016/07/06 | 348 | 348 | 348 | 348 | 1,000 |
2016/07/04 | 346 | 346 | 346 | 346 | 1,000 |
2016/07/01 | 348 | 348 | 348 | 348 | 1,000 |
2016/06/23 | 350 | 355 | 350 | 355 | 9,000 |
2016/06/16 | 350 | 350 | 350 | 350 | 2,000 |
2016/06/14 | 341 | 346 | 341 | 346 | 4,000 |
2016/06/13 | 364 | 364 | 364 | 364 | 3,000 |
2016/06/10 | 364 | 364 | 364 | 364 | 3,000 |
2016/06/07 | 354 | 354 | 354 | 354 | 1,000 |
2016/06/06 | 353 | 363 | 353 | 363 | 6,000 |
2016/06/01 | 345 | 345 | 345 | 345 | 1,000 |
2016/05/16 | 337 | 340 | 337 | 340 | 9,000 |
2016/05/13 | 356 | 361 | 356 | 361 | 4,000 |
2016/05/12 | 358 | 358 | 348 | 356 | 7,000 |
2016/05/10 | 356 | 356 | 356 | 356 | 2,000 |
2016/05/06 | 343 | 343 | 343 | 343 | 1,000 |
2016/04/26 | 343 | 343 | 343 | 343 | 3,000 |
2016/04/20 | 361 | 361 | 357 | 357 | 2,000 |
2016/04/14 | 341 | 356 | 341 | 350 | 10,000 |
2016/04/11 | 338 | 338 | 338 | 338 | 3,000 |
2016/04/08 | 323 | 333 | 323 | 331 | 5,000 |
2016/04/07 | 328 | 328 | 328 | 328 | 1,000 |
2016/04/06 | 328 | 328 | 328 | 328 | 6,000 |
2016/04/05 | 339 | 339 | 331 | 331 | 3,000 |
2016/04/04 | 332 | 332 | 332 | 332 | 1,000 |
2016/04/01 | 338 | 343 | 335 | 335 | 5,000 |
2016/03/31 | 334 | 338 | 334 | 338 | 2,000 |
2016/03/30 | 342 | 342 | 342 | 342 | 1,000 |
2016/03/25 | 345 | 345 | 345 | 345 | 2,000 |
2016/03/24 | 348 | 348 | 347 | 347 | 2,000 |
2016/03/23 | 353 | 354 | 353 | 354 | 2,000 |
2016/03/22 | 345 | 351 | 345 | 349 | 8,000 |
2016/03/18 | 340 | 340 | 340 | 340 | 1,000 |
2016/03/17 | 341 | 341 | 341 | 341 | 2,000 |
2016/03/16 | 346 | 346 | 339 | 346 | 6,000 |
2016/03/15 | 348 | 350 | 347 | 350 | 7,000 |
2016/03/14 | 352 | 361 | 352 | 352 | 5,000 |
2016/03/11 | 360 | 370 | 360 | 360 | 7,000 |
2016/03/10 | 359 | 359 | 359 | 359 | 2,000 |
2016/03/09 | 365 | 365 | 355 | 355 | 6,000 |
2016/03/08 | 365 | 365 | 365 | 365 | 1,000 |
2016/03/07 | 359 | 359 | 359 | 359 | 1,000 |
2016/03/04 | 347 | 362 | 345 | 351 | 12,000 |
2016/03/03 | 352 | 353 | 352 | 353 | 2,000 |
2016/03/02 | 345 | 345 | 345 | 345 | 2,000 |
2016/03/01 | 358 | 361 | 357 | 361 | 9,000 |
2016/02/29 | 350 | 350 | 350 | 350 | 1,000 |
2016/02/26 | 360 | 360 | 360 | 360 | 1,000 |
2016/02/25 | 351 | 356 | 351 | 356 | 6,000 |
2016/02/23 | 354 | 356 | 340 | 356 | 7,000 |
2016/02/22 | 347 | 350 | 347 | 350 | 4,000 |
2016/02/19 | 347 | 347 | 345 | 347 | 4,000 |
2016/02/18 | 333 | 348 | 333 | 347 | 10,000 |
2016/02/17 | 320 | 330 | 316 | 330 | 6,000 |
2016/02/16 | 335 | 335 | 320 | 322 | 9,000 |
2016/02/15 | 313 | 340 | 306 | 340 | 28,000 |
2016/02/12 | 312 | 340 | 302 | 335 | 15,000 |
2016/02/10 | 329 | 329 | 317 | 325 | 5,000 |
2016/02/09 | 333 | 333 | 333 | 333 | 1,000 |
2016/02/08 | 348 | 348 | 339 | 340 | 6,000 |
2016/02/05 | 334 | 340 | 333 | 340 | 15,000 |
2016/02/04 | 328 | 334 | 327 | 333 | 13,000 |
2016/02/03 | 315 | 320 | 312 | 320 | 4,000 |
2016/02/02 | 335 | 339 | 335 | 339 | 5,000 |
2016/02/01 | 331 | 335 | 328 | 335 | 12,000 |
2016/01/29 | 321 | 325 | 321 | 325 | 10,000 |
2016/01/28 | 320 | 322 | 315 | 315 | 27,000 |
2016/01/27 | 318 | 318 | 317 | 318 | 5,000 |
2016/01/25 | 312 | 316 | 310 | 315 | 8,000 |
2016/01/22 | 301 | 308 | 301 | 308 | 5,000 |
2016/01/21 | 303 | 303 | 300 | 300 | 5,000 |
2016/01/20 | 311 | 311 | 310 | 310 | 2,000 |
2016/01/18 | 311 | 311 | 311 | 311 | 13,000 |
2016/01/15 | 319 | 319 | 311 | 311 | 4,000 |
2016/01/14 | 316 | 316 | 312 | 313 | 4,000 |
2016/01/13 | 312 | 318 | 311 | 318 | 8,000 |
2016/01/12 | 314 | 322 | 314 | 316 | 33,000 |
2016/01/08 | 324 | 324 | 320 | 322 | 8,000 |
2016/01/07 | 324 | 324 | 321 | 321 | 9,000 |
2016/01/06 | 325 | 328 | 324 | 325 | 6,000 |
2016/01/05 | 327 | 327 | 324 | 324 | 15,000 |
2016/01/04 | 324 | 325 | 324 | 325 | 4,000 |