日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ