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 |
---|---|---|---|---|---|
1983/12/28 | 661 | 661 | 661 | 661 | 4,000 |
1983/12/27 | 689 | 689 | 684 | 685 | 18,000 |
1983/12/26 | 685 | 695 | 675 | 693 | 33,000 |
1983/12/24 | 650 | 675 | 650 | 675 | 55,000 |
1983/12/23 | 648 | 650 | 633 | 650 | 19,000 |
1983/12/22 | 653 | 654 | 630 | 630 | 19,000 |
1983/12/21 | 654 | 654 | 653 | 653 | 10,000 |
1983/12/20 | 656 | 656 | 650 | 656 | 15,000 |
1983/12/19 | 626 | 626 | 626 | 626 | 8,000 |
1983/12/17 | 660 | 660 | 656 | 656 | 9,000 |
1983/12/16 | 623 | 631 | 623 | 631 | 7,000 |
1983/12/15 | 634 | 635 | 633 | 633 | 16,000 |
1983/12/14 | 643 | 643 | 640 | 640 | 5,000 |
1983/12/13 | 651 | 660 | 650 | 650 | 39,000 |
1983/12/12 | 672 | 672 | 651 | 651 | 10,000 |
1983/12/09 | 689 | 690 | 677 | 680 | 23,000 |
1983/12/08 | 694 | 694 | 690 | 690 | 7,000 |
1983/12/07 | 714 | 716 | 704 | 704 | 50,000 |
1983/12/06 | 657 | 704 | 657 | 704 | 78,000 |
1983/12/05 | 681 | 681 | 651 | 651 | 52,000 |
1983/12/03 | 650 | 660 | 645 | 651 | 78,000 |
1983/12/02 | 616 | 645 | 616 | 645 | 35,000 |
1983/12/01 | 615 | 620 | 615 | 615 | 31,000 |
1983/11/30 | 615 | 620 | 610 | 617 | 19,000 |
1983/11/29 | 600 | 640 | 600 | 635 | 15,000 |
1983/11/28 | 586 | 590 | 586 | 590 | 2,000 |
1983/11/26 | 597 | 597 | 585 | 586 | 7,000 |
1983/11/25 | 601 | 601 | 591 | 591 | 5,000 |
1983/11/24 | 610 | 610 | 610 | 610 | 4,000 |
1983/11/22 | 610 | 610 | 610 | 610 | 1,000 |
1983/11/21 | 619 | 619 | 615 | 615 | 5,000 |
1983/11/19 | 624 | 625 | 619 | 625 | 7,000 |
1983/11/18 | 650 | 650 | 632 | 637 | 59,000 |
1983/11/17 | 600 | 610 | 600 | 610 | 53,000 |
1983/11/16 | 588 | 600 | 588 | 596 | 39,000 |
1983/11/15 | 589 | 589 | 588 | 588 | 4,000 |
1983/11/14 | 591 | 591 | 579 | 580 | 11,000 |
1983/11/11 | 590 | 591 | 590 | 590 | 14,000 |
1983/11/10 | 600 | 600 | 580 | 600 | 37,000 |
1983/11/09 | 627 | 627 | 610 | 610 | 64,000 |
1983/11/08 | 615 | 630 | 610 | 630 | 129,000 |
1983/11/07 | 570 | 606 | 569 | 605 | 65,000 |
1983/11/05 | 570 | 570 | 550 | 570 | 40,000 |
1983/11/04 | 568 | 575 | 560 | 565 | 123,000 |
1983/11/01 | 480 | 480 | 478 | 478 | 8,000 |
1983/10/31 | 480 | 480 | 480 | 480 | 10,000 |
1983/10/28 | 440 | 440 | 440 | 440 | 2,000 |
1983/10/27 | 435 | 435 | 435 | 435 | 6,000 |
1983/10/25 | 450 | 450 | 450 | 450 | 2,000 |
1983/10/18 | 454 | 454 | 454 | 454 | 1,000 |
1983/10/17 | 454 | 454 | 454 | 454 | 1,000 |
1983/10/15 | 455 | 455 | 455 | 455 | 1,000 |
1983/10/14 | 456 | 456 | 456 | 456 | 2,000 |
1983/10/11 | 456 | 456 | 456 | 456 | 1,000 |
1983/10/07 | 455 | 455 | 455 | 455 | 1,000 |
1983/10/06 | 455 | 455 | 455 | 455 | 1,000 |
1983/10/05 | 456 | 456 | 455 | 455 | 2,000 |
1983/10/04 | 455 | 455 | 455 | 455 | 2,000 |
1983/10/03 | 455 | 455 | 455 | 455 | 1,000 |
1983/09/30 | 455 | 455 | 455 | 455 | 1,000 |
1983/09/29 | 465 | 465 | 455 | 455 | 3,000 |
1983/09/28 | 470 | 470 | 470 | 470 | 1,000 |
1983/09/27 | 470 | 470 | 470 | 470 | 7,000 |
1983/09/21 | 467 | 467 | 464 | 464 | 38,000 |
1983/09/20 | 467 | 467 | 467 | 467 | 36,000 |
1983/09/14 | 477 | 477 | 470 | 470 | 12,000 |
1983/09/12 | 477 | 477 | 477 | 477 | 5,000 |
1983/09/09 | 470 | 472 | 470 | 471 | 18,000 |
1983/09/08 | 461 | 465 | 461 | 465 | 5,000 |
1983/09/07 | 460 | 460 | 459 | 459 | 4,000 |
1983/09/05 | 464 | 464 | 463 | 463 | 3,000 |
1983/08/31 | 465 | 465 | 465 | 465 | 1,000 |
1983/08/30 | 464 | 464 | 464 | 464 | 1,000 |
1983/08/29 | 470 | 470 | 470 | 470 | 2,000 |
1983/08/27 | 470 | 470 | 470 | 470 | 1,000 |
1983/08/26 | 470 | 470 | 470 | 470 | 1,000 |
1983/08/25 | 480 | 480 | 470 | 470 | 3,000 |
1983/08/23 | 480 | 480 | 480 | 480 | 4,000 |
1983/08/22 | 480 | 480 | 480 | 480 | 1,000 |
1983/08/20 | 470 | 470 | 470 | 470 | 2,000 |
1983/08/19 | 470 | 470 | 470 | 470 | 3,000 |
1983/08/18 | 470 | 470 | 470 | 470 | 7,000 |
1983/08/17 | 470 | 470 | 470 | 470 | 1,000 |
1983/08/16 | 465 | 470 | 465 | 470 | 4,000 |
1983/08/15 | 460 | 460 | 460 | 460 | 5,000 |
1983/08/12 | 466 | 470 | 466 | 470 | 3,000 |
1983/08/11 | 476 | 476 | 471 | 471 | 5,000 |
1983/08/10 | 486 | 486 | 485 | 485 | 7,000 |
1983/08/09 | 485 | 485 | 485 | 485 | 2,000 |
1983/08/08 | 490 | 490 | 490 | 490 | 11,000 |
1983/08/04 | 461 | 461 | 451 | 451 | 7,000 |
1983/08/01 | 450 | 450 | 441 | 441 | 6,000 |
1983/07/29 | 463 | 463 | 460 | 460 | 10,000 |
1983/07/28 | 470 | 475 | 462 | 462 | 14,000 |
1983/07/27 | 470 | 470 | 469 | 469 | 4,000 |
1983/07/26 | 465 | 465 | 465 | 465 | 3,000 |
1983/07/25 | 479 | 480 | 479 | 480 | 2,000 |
1983/07/22 | 485 | 485 | 485 | 485 | 1,000 |
1983/07/21 | 500 | 500 | 499 | 499 | 3,000 |
1983/07/20 | 509 | 509 | 497 | 497 | 10,000 |
1983/07/19 | 505 | 516 | 505 | 513 | 30,000 |
1983/07/18 | 478 | 480 | 478 | 480 | 8,000 |
1983/07/13 | 495 | 505 | 494 | 499 | 26,000 |
1983/07/12 | 475 | 495 | 475 | 490 | 22,000 |
1983/07/11 | 465 | 470 | 465 | 470 | 47,000 |
1983/07/08 | 435 | 440 | 435 | 440 | 10,000 |
1983/07/07 | 425 | 425 | 425 | 425 | 15,000 |
1983/07/06 | 420 | 420 | 420 | 420 | 1,000 |
1983/07/05 | 431 | 431 | 430 | 430 | 4,000 |
1983/07/04 | 425 | 430 | 425 | 425 | 11,000 |
1983/07/02 | 401 | 401 | 401 | 401 | 1,000 |
1983/07/01 | 406 | 407 | 401 | 401 | 5,000 |
1983/06/30 | 406 | 411 | 406 | 410 | 8,000 |
1983/06/29 | 411 | 415 | 411 | 411 | 5,000 |
1983/06/28 | 411 | 411 | 411 | 411 | 3,000 |
1983/06/27 | 415 | 415 | 411 | 411 | 5,000 |
1983/06/25 | 418 | 418 | 418 | 418 | 1,000 |
1983/06/24 | 420 | 420 | 420 | 420 | 5,000 |
1983/06/23 | 424 | 425 | 424 | 425 | 4,000 |
1983/06/21 | 425 | 425 | 425 | 425 | 2,000 |
1983/06/20 | 420 | 420 | 420 | 420 | 3,000 |
1983/06/17 | 410 | 410 | 409 | 409 | 2,000 |
1983/06/16 | 409 | 409 | 409 | 409 | 1,000 |
1983/06/14 | 430 | 430 | 420 | 420 | 4,000 |
1983/06/13 | 429 | 430 | 429 | 429 | 5,000 |
1983/06/11 | 429 | 430 | 429 | 430 | 6,000 |
1983/06/10 | 420 | 430 | 420 | 430 | 5,000 |
1983/06/09 | 420 | 420 | 415 | 415 | 7,000 |
1983/06/08 | 426 | 426 | 426 | 426 | 8,000 |
1983/06/07 | 420 | 450 | 420 | 450 | 27,000 |
1983/06/06 | 406 | 415 | 406 | 415 | 5,000 |
1983/06/04 | 405 | 405 | 400 | 404 | 15,000 |
1983/06/03 | 406 | 416 | 406 | 408 | 20,000 |
1983/06/02 | 416 | 420 | 399 | 399 | 57,000 |
1983/05/31 | 360 | 361 | 360 | 361 | 4,000 |
1983/05/30 | 354 | 355 | 354 | 355 | 5,000 |
1983/05/27 | 340 | 340 | 340 | 340 | 4,000 |
1983/05/26 | 340 | 340 | 340 | 340 | 2,000 |
1983/05/25 | 331 | 336 | 330 | 330 | 14,000 |
1983/05/24 | 330 | 330 | 330 | 330 | 6,000 |
1983/05/23 | 353 | 353 | 353 | 353 | 1,000 |
1983/05/16 | 378 | 378 | 378 | 378 | 2,000 |
1983/05/10 | 403 | 403 | 403 | 403 | 1,000 |
1983/05/09 | 398 | 405 | 398 | 405 | 2,000 |
1983/05/07 | 371 | 390 | 371 | 390 | 14,000 |
1983/05/02 | 320 | 320 | 320 | 320 | 4,000 |
1983/04/23 | 310 | 310 | 310 | 310 | 1,000 |
1983/04/22 | 310 | 310 | 310 | 310 | 2,000 |
1983/04/21 | 310 | 310 | 310 | 310 | 2,000 |
1983/04/20 | 310 | 310 | 310 | 310 | 2,000 |
1983/04/14 | 325 | 325 | 325 | 325 | 1,000 |
1983/04/08 | 335 | 335 | 335 | 335 | 3,000 |
1983/04/07 | 335 | 335 | 335 | 335 | 3,000 |
1983/04/04 | 325 | 325 | 325 | 325 | 2,000 |
1983/04/01 | 320 | 325 | 320 | 325 | 6,000 |
1983/03/30 | 320 | 320 | 320 | 320 | 3,000 |
1983/03/26 | 320 | 320 | 320 | 320 | 1,000 |
1983/03/25 | 320 | 320 | 320 | 320 | 4,000 |
1983/03/24 | 320 | 320 | 320 | 320 | 1,000 |
1983/03/22 | 320 | 320 | 316 | 316 | 2,000 |
1983/03/15 | 315 | 315 | 315 | 315 | 1,000 |
1983/03/10 | 315 | 315 | 315 | 315 | 2,000 |
1983/03/09 | 323 | 323 | 323 | 323 | 1,000 |
1983/03/08 | 318 | 323 | 318 | 323 | 5,000 |
1983/03/07 | 310 | 311 | 310 | 311 | 3,000 |
1983/03/04 | 300 | 310 | 300 | 300 | 4,000 |
1983/03/01 | 300 | 300 | 300 | 300 | 6,000 |
1983/02/28 | 300 | 300 | 300 | 300 | 1,000 |
1983/02/26 | 295 | 298 | 295 | 298 | 2,000 |
1983/02/25 | 290 | 290 | 290 | 290 | 1,000 |
1983/02/24 | 289 | 290 | 289 | 290 | 2,000 |
1983/02/23 | 290 | 290 | 290 | 290 | 1,000 |
1983/02/21 | 299 | 299 | 290 | 290 | 2,000 |
1983/02/18 | 300 | 300 | 300 | 300 | 2,000 |
1983/02/17 | 284 | 300 | 284 | 300 | 4,000 |
1983/02/16 | 287 | 287 | 287 | 287 | 1,000 |
1983/02/12 | 286 | 286 | 286 | 286 | 1,000 |
1983/02/09 | 286 | 286 | 286 | 286 | 5,000 |
1983/01/29 | 275 | 275 | 275 | 275 | 1,000 |
1983/01/27 | 276 | 276 | 276 | 276 | 1,000 |
1983/01/18 | 275 | 275 | 275 | 275 | 2,000 |
1983/01/11 | 270 | 270 | 270 | 270 | 1,000 |
1983/01/07 | 255 | 260 | 255 | 260 | 6,000 |
1983/01/06 | 255 | 255 | 255 | 255 | 2,000 |
1983/01/05 | 247 | 247 | 247 | 247 | 1,000 |