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 |
---|---|---|---|---|---|
1999/12/27 | 195 | 195 | 195 | 195 | 2,000 |
1999/12/24 | 172 | 205 | 170 | 205 | 13,000 |
1999/12/21 | 160 | 165 | 145 | 145 | 11,000 |
1999/12/17 | 170 | 175 | 170 | 175 | 4,000 |
1999/12/16 | 170 | 170 | 170 | 170 | 2,000 |
1999/12/14 | 170 | 172 | 170 | 172 | 2,000 |
1999/12/13 | 180 | 185 | 160 | 160 | 12,000 |
1999/12/10 | 155 | 180 | 155 | 180 | 3,000 |
1999/12/09 | 158 | 170 | 155 | 160 | 10,000 |
1999/12/08 | 158 | 158 | 158 | 158 | 4,000 |
1999/12/07 | 160 | 165 | 158 | 158 | 4,000 |
1999/12/06 | 191 | 191 | 170 | 170 | 4,000 |
1999/12/03 | 161 | 162 | 161 | 161 | 7,000 |
1999/12/02 | 160 | 160 | 160 | 160 | 1,000 |
1999/12/01 | 160 | 160 | 160 | 160 | 6,000 |
1999/11/30 | 160 | 160 | 160 | 160 | 1,000 |
1999/11/29 | 160 | 160 | 160 | 160 | 10,000 |
1999/11/26 | 160 | 160 | 160 | 160 | 1,000 |
1999/11/25 | 165 | 165 | 160 | 160 | 3,000 |
1999/11/24 | 171 | 171 | 165 | 165 | 4,000 |
1999/11/22 | 171 | 171 | 171 | 171 | 8,000 |
1999/11/17 | 173 | 173 | 172 | 172 | 2,000 |
1999/11/16 | 161 | 171 | 161 | 171 | 2,000 |
1999/11/15 | 189 | 189 | 189 | 189 | 1,000 |
1999/11/09 | 200 | 200 | 190 | 190 | 4,000 |
1999/11/08 | 204 | 204 | 200 | 200 | 3,000 |
1999/11/05 | 190 | 190 | 190 | 190 | 3,000 |
1999/11/01 | 195 | 195 | 195 | 195 | 3,000 |
1999/10/29 | 170 | 170 | 170 | 170 | 2,000 |
1999/10/27 | 180 | 180 | 180 | 180 | 1,000 |
1999/10/26 | 175 | 175 | 175 | 175 | 2,000 |
1999/10/22 | 170 | 170 | 170 | 170 | 2,000 |
1999/10/20 | 170 | 170 | 170 | 170 | 3,000 |
1999/10/19 | 171 | 171 | 170 | 170 | 3,000 |
1999/10/15 | 194 | 194 | 194 | 194 | 1,000 |
1999/10/14 | 179 | 179 | 171 | 171 | 10,000 |
1999/10/13 | 180 | 180 | 180 | 180 | 11,000 |
1999/10/12 | 190 | 200 | 180 | 200 | 8,000 |
1999/10/07 | 205 | 205 | 205 | 205 | 5,000 |
1999/10/05 | 200 | 205 | 200 | 205 | 13,000 |
1999/10/04 | 195 | 195 | 180 | 180 | 6,000 |
1999/10/01 | 170 | 170 | 170 | 170 | 1,000 |
1999/09/30 | 180 | 180 | 180 | 180 | 5,000 |
1999/09/29 | 181 | 181 | 180 | 180 | 13,000 |
1999/09/28 | 180 | 180 | 180 | 180 | 2,000 |
1999/09/24 | 181 | 181 | 180 | 180 | 7,000 |
1999/09/22 | 199 | 199 | 181 | 181 | 4,000 |
1999/09/20 | 200 | 205 | 200 | 205 | 8,000 |
1999/09/06 | 220 | 220 | 220 | 220 | 3,000 |
1999/09/02 | 210 | 210 | 210 | 210 | 2,000 |
1999/09/01 | 210 | 219 | 210 | 219 | 5,000 |
1999/08/30 | 205 | 210 | 205 | 210 | 2,000 |
1999/08/27 | 210 | 220 | 210 | 220 | 4,000 |
1999/08/26 | 205 | 205 | 201 | 205 | 4,000 |
1999/08/24 | 200 | 205 | 200 | 200 | 6,000 |
1999/08/17 | 210 | 210 | 210 | 210 | 1,000 |
1999/08/12 | 180 | 185 | 180 | 185 | 12,000 |
1999/08/11 | 186 | 186 | 185 | 185 | 7,000 |
1999/08/10 | 185 | 185 | 185 | 185 | 4,000 |
1999/08/09 | 190 | 190 | 185 | 185 | 6,000 |
1999/08/06 | 190 | 190 | 180 | 180 | 46,000 |
1999/08/05 | 218 | 218 | 190 | 190 | 22,000 |
1999/08/02 | 219 | 219 | 200 | 219 | 5,000 |
1999/07/30 | 220 | 220 | 220 | 220 | 1,000 |
1999/07/29 | 220 | 220 | 220 | 220 | 4,000 |
1999/07/28 | 228 | 228 | 220 | 220 | 12,000 |
1999/07/26 | 228 | 228 | 228 | 228 | 5,000 |
1999/07/23 | 225 | 225 | 225 | 225 | 1,000 |
1999/07/22 | 230 | 230 | 225 | 225 | 2,000 |
1999/07/21 | 230 | 230 | 230 | 230 | 2,000 |
1999/07/19 | 240 | 240 | 230 | 230 | 3,000 |
1999/07/16 | 240 | 240 | 230 | 240 | 15,000 |
1999/07/15 | 248 | 248 | 240 | 240 | 28,000 |
1999/07/14 | 266 | 266 | 248 | 248 | 19,000 |
1999/07/13 | 255 | 270 | 255 | 266 | 72,000 |
1999/07/12 | 247 | 255 | 244 | 255 | 71,000 |
1999/07/09 | 230 | 245 | 230 | 245 | 18,000 |
1999/07/08 | 225 | 232 | 225 | 230 | 28,000 |
1999/07/07 | 230 | 230 | 230 | 230 | 1,000 |
1999/07/06 | 225 | 235 | 225 | 230 | 6,000 |
1999/07/05 | 240 | 250 | 240 | 250 | 20,000 |
1999/07/02 | 210 | 220 | 210 | 220 | 6,000 |
1999/07/01 | 225 | 225 | 210 | 210 | 9,000 |
1999/06/30 | 225 | 225 | 225 | 225 | 15,000 |
1999/06/29 | 225 | 225 | 225 | 225 | 6,000 |
1999/06/25 | 221 | 225 | 220 | 225 | 11,000 |
1999/06/24 | 230 | 230 | 220 | 225 | 7,000 |
1999/06/23 | 220 | 234 | 217 | 234 | 22,000 |
1999/06/22 | 220 | 220 | 219 | 219 | 10,000 |
1999/06/21 | 215 | 220 | 213 | 220 | 13,000 |
1999/06/18 | 220 | 220 | 210 | 210 | 6,000 |
1999/06/17 | 215 | 215 | 215 | 215 | 2,000 |
1999/06/16 | 206 | 206 | 200 | 200 | 19,000 |
1999/06/15 | 210 | 210 | 210 | 210 | 3,000 |
1999/06/14 | 220 | 220 | 220 | 220 | 3,000 |
1999/06/11 | 220 | 220 | 205 | 205 | 10,000 |
1999/06/10 | 220 | 220 | 220 | 220 | 3,000 |
1999/06/09 | 219 | 219 | 219 | 219 | 2,000 |
1999/06/08 | 219 | 219 | 219 | 219 | 5,000 |
1999/06/07 | 230 | 230 | 210 | 210 | 6,000 |
1999/06/04 | 220 | 220 | 220 | 220 | 2,000 |
1999/06/03 | 230 | 230 | 230 | 230 | 3,000 |
1999/06/02 | 230 | 230 | 230 | 230 | 7,000 |
1999/05/31 | 240 | 240 | 240 | 240 | 3,000 |
1999/05/27 | 210 | 210 | 210 | 210 | 5,000 |
1999/05/26 | 210 | 210 | 205 | 205 | 3,000 |
1999/05/24 | 223 | 223 | 203 | 210 | 9,000 |
1999/05/21 | 230 | 245 | 223 | 223 | 5,000 |
1999/05/20 | 220 | 230 | 220 | 230 | 2,000 |
1999/05/19 | 225 | 225 | 220 | 220 | 21,000 |
1999/05/18 | 244 | 244 | 235 | 235 | 16,000 |
1999/05/17 | 260 | 260 | 240 | 250 | 16,000 |
1999/05/14 | 265 | 275 | 260 | 270 | 59,000 |
1999/05/13 | 255 | 300 | 255 | 290 | 77,000 |
1999/05/12 | 248 | 255 | 240 | 255 | 78,000 |
1999/05/11 | 229 | 257 | 228 | 250 | 73,000 |
1999/05/10 | 200 | 230 | 200 | 230 | 46,000 |
1999/05/07 | 210 | 210 | 210 | 210 | 3,000 |
1999/05/06 | 200 | 215 | 200 | 215 | 25,000 |
1999/04/30 | 180 | 190 | 180 | 190 | 4,000 |
1999/04/28 | 181 | 181 | 180 | 180 | 8,000 |
1999/04/27 | 190 | 190 | 180 | 181 | 10,000 |
1999/04/26 | 181 | 181 | 181 | 181 | 1,000 |
1999/04/22 | 180 | 185 | 180 | 185 | 2,000 |
1999/04/21 | 180 | 180 | 180 | 180 | 1,000 |
1999/04/20 | 175 | 175 | 175 | 175 | 2,000 |
1999/04/19 | 175 | 175 | 175 | 175 | 1,000 |
1999/04/16 | 170 | 175 | 170 | 175 | 5,000 |
1999/04/15 | 180 | 180 | 180 | 180 | 2,000 |
1999/04/14 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/13 | 191 | 200 | 191 | 200 | 12,000 |
1999/04/12 | 195 | 200 | 191 | 191 | 13,000 |
1999/04/09 | 199 | 200 | 198 | 200 | 12,000 |
1999/04/08 | 190 | 199 | 190 | 195 | 4,000 |
1999/04/07 | 185 | 185 | 185 | 185 | 5,000 |
1999/04/06 | 199 | 199 | 190 | 190 | 4,000 |
1999/04/05 | 190 | 205 | 190 | 200 | 11,000 |
1999/04/02 | 180 | 190 | 180 | 190 | 3,000 |
1999/04/01 | 204 | 204 | 185 | 185 | 25,000 |
1999/03/31 | 176 | 200 | 176 | 197 | 43,000 |
1999/03/30 | 170 | 180 | 170 | 180 | 16,000 |
1999/03/29 | 172 | 172 | 165 | 170 | 4,000 |
1999/03/26 | 167 | 167 | 167 | 167 | 2,000 |
1999/03/25 | 155 | 155 | 150 | 155 | 9,000 |
1999/03/24 | 161 | 161 | 143 | 143 | 11,000 |
1999/03/23 | 165 | 174 | 165 | 166 | 15,000 |
1999/03/18 | 173 | 175 | 165 | 165 | 23,000 |
1999/03/17 | 172 | 172 | 172 | 172 | 7,000 |
1999/03/16 | 171 | 174 | 170 | 171 | 39,000 |
1999/03/15 | 170 | 170 | 170 | 170 | 14,000 |
1999/03/12 | 150 | 165 | 150 | 165 | 14,000 |
1999/03/11 | 150 | 152 | 150 | 150 | 12,000 |
1999/03/10 | 155 | 160 | 152 | 152 | 18,000 |
1999/03/09 | 151 | 160 | 151 | 151 | 7,000 |
1999/03/08 | 161 | 161 | 161 | 161 | 5,000 |
1999/03/05 | 175 | 175 | 175 | 175 | 3,000 |
1999/03/03 | 170 | 170 | 170 | 170 | 1,000 |
1999/03/01 | 177 | 177 | 175 | 175 | 2,000 |
1999/02/26 | 172 | 195 | 172 | 181 | 22,000 |
1999/02/25 | 174 | 175 | 160 | 175 | 12,000 |
1999/02/24 | 177 | 177 | 162 | 175 | 18,000 |
1999/02/23 | 142 | 142 | 142 | 142 | 6,000 |
1999/02/22 | 150 | 150 | 140 | 140 | 9,000 |
1999/02/19 | 166 | 166 | 151 | 155 | 6,000 |
1999/02/18 | 180 | 184 | 170 | 171 | 7,000 |
1999/02/17 | 198 | 198 | 183 | 185 | 20,000 |
1999/02/16 | 167 | 199 | 167 | 199 | 31,000 |
1999/02/15 | 150 | 175 | 150 | 166 | 51,000 |
1999/02/12 | 195 | 215 | 195 | 215 | 85,000 |
1999/02/10 | 146 | 179 | 146 | 165 | 16,000 |
1999/02/09 | 138 | 152 | 138 | 145 | 20,000 |
1999/02/08 | 140 | 140 | 140 | 140 | 3,000 |
1999/02/05 | 131 | 131 | 130 | 130 | 10,000 |
1999/02/04 | 129 | 130 | 129 | 130 | 9,000 |
1999/02/03 | 122 | 128 | 122 | 122 | 5,000 |
1999/02/02 | 120 | 122 | 120 | 122 | 6,000 |
1999/02/01 | 120 | 120 | 120 | 120 | 5,000 |
1999/01/29 | 118 | 119 | 118 | 119 | 2,000 |
1999/01/28 | 115 | 118 | 115 | 118 | 7,000 |
1999/01/27 | 115 | 115 | 113 | 113 | 7,000 |
1999/01/25 | 113 | 113 | 113 | 113 | 4,000 |
1999/01/22 | 111 | 113 | 111 | 113 | 3,000 |
1999/01/20 | 103 | 103 | 103 | 103 | 4,000 |
1999/01/19 | 102 | 102 | 102 | 102 | 3,000 |
1999/01/14 | 101 | 101 | 101 | 101 | 5,000 |
1999/01/13 | 100 | 100 | 100 | 100 | 8,000 |
1999/01/12 | 118 | 118 | 115 | 115 | 2,000 |
1999/01/11 | 120 | 120 | 120 | 120 | 4,000 |
1999/01/08 | 101 | 101 | 101 | 101 | 6,000 |