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
2004/12/30 380 380 379 379 5,000
2004/12/29 375 380 370 380 25,000
2004/12/28 369 377 368 375 17,000
2004/12/27 378 379 370 370 40,000
2004/12/24 370 373 367 370 68,000
2004/12/22 362 369 361 365 46,000
2004/12/21 353 356 348 356 29,000
2004/12/20 348 359 348 352 24,000
2004/12/17 359 359 345 348 20,000
2004/12/16 364 366 352 354 18,000
2004/12/15 343 354 337 354 39,000
2004/12/14 353 353 341 345 23,000
2004/12/13 371 371 353 353 26,000
2004/12/10 356 360 351 357 28,000
2004/12/09 357 358 354 355 22,000
2004/12/08 366 368 360 361 25,000
2004/12/07 372 372 369 369 18,000
2004/12/06 380 380 372 380 18,000
2004/12/03 382 383 372 381 21,000
2004/12/02 381 381 372 372 30,000
2004/12/01 378 381 375 381 21,000
2004/11/30 379 387 378 381 14,000
2004/11/29 383 390 380 381 21,000
2004/11/26 390 390 380 388 21,000
2004/11/25 399 399 380 390 18,000
2004/11/24 400 400 394 394 43,000
2004/11/22 383 398 381 395 65,000
2004/11/19 388 388 372 378 39,000
2004/11/18 397 406 388 388 54,000
2004/11/17 397 399 393 395 38,000
2004/11/16 410 410 395 407 48,000
2004/11/15 432 432 407 407 45,000
2004/11/12 434 443 427 432 62,000
2004/11/11 430 433 420 424 98,000
2004/11/10 410 410 390 390 29,000
2004/11/09 410 410 388 400 48,000
2004/11/08 445 445 405 415 126,000
2004/11/05 394 449 390 425 234,000
2004/11/04 345 385 340 380 82,000
2004/11/02 346 346 331 340 40,000
2004/11/01 360 360 340 345 47,000
2004/10/29 362 368 357 360 41,000
2004/10/28 375 375 363 363 22,000
2004/10/27 380 388 373 375 19,000
2004/10/26 373 385 368 384 86,000
2004/10/25 400 400 362 378 67,000
2004/10/22 417 419 370 401 88,000
2004/10/21 421 428 411 412 58,000
2004/10/20 441 441 420 420 47,000
2004/10/19 458 458 430 445 55,000
2004/10/18 450 467 449 451 132,000
2004/10/15 417 442 415 435 57,000
2004/10/14 433 433 408 412 149,000
2004/10/13 467 467 440 448 83,000
2004/10/12 474 479 455 469 59,000
2004/10/08 454 472 438 469 200,000
2004/10/07 493 498 460 461 203,000
2004/10/06 515 515 481 490 267,000
2004/10/05 540 579 500 512 442,000
2004/10/04 602 612 520 560 1,387,000
2004/10/01 447 512 441 500 1,021,000
2004/09/30 401 455 340 432 2,154,000
2004/09/29 390 390 390 390 1,397,000
2004/09/21 1,260 1,290 1,260 1,290 4,000
2004/09/17 1,300 1,300 1,280 1,280 11,000
2004/09/16 1,430 1,450 1,430 1,450 2,000
2004/09/15 1,450 1,450 1,450 1,450 1,000
2004/09/14 1,450 1,470 1,410 1,470 13,000
2004/09/13 1,470 1,470 1,470 1,470 5,000
2004/09/10 1,479 1,500 1,460 1,500 7,000
2004/09/09 1,470 1,535 1,470 1,500 8,000
2004/09/08 1,490 1,500 1,490 1,500 3,000
2004/09/07 1,500 1,550 1,500 1,545 25,000
2004/09/06 1,470 1,499 1,450 1,499 11,000
2004/09/03 1,480 1,480 1,460 1,480 4,000
2004/09/02 1,470 1,499 1,470 1,499 4,000
2004/09/01 1,470 1,500 1,470 1,500 10,000
2004/08/31 1,479 1,479 1,479 1,479 2,000
2004/08/30 1,460 1,500 1,460 1,480 10,000
2004/08/27 1,450 1,480 1,450 1,480 13,000
2004/08/25 1,440 1,470 1,440 1,470 25,000
2004/08/23 1,460 1,470 1,460 1,470 3,000
2004/08/20 1,400 1,470 1,380 1,470 9,000
2004/08/19 1,430 1,470 1,430 1,470 6,000
2004/08/18 1,400 1,485 1,400 1,485 35,000
2004/08/17 1,485 1,490 1,485 1,490 2,000
2004/08/16 1,485 1,485 1,485 1,485 41,000
2004/08/12 1,460 1,480 1,460 1,480 3,000
2004/08/11 1,440 1,480 1,436 1,480 8,000
2004/08/10 1,450 1,490 1,450 1,490 9,000
2004/08/06 1,490 1,490 1,490 1,490 58,000
2004/08/05 1,480 1,480 1,480 1,480 1,000
2004/08/04 1,525 1,525 1,525 1,525 3,000
2004/08/03 1,470 1,490 1,470 1,490 3,000
2004/07/30 1,450 1,500 1,450 1,500 6,000
2004/07/27 1,480 1,515 1,480 1,515 46,000
2004/07/26 1,450 1,530 1,450 1,480 79,000
2004/07/22 1,490 1,490 1,490 1,490 1,000
2004/07/21 1,480 1,500 1,480 1,500 2,000
2004/07/20 1,510 1,510 1,510 1,510 3,000
2004/07/16 1,470 1,510 1,450 1,510 13,000
2004/07/15 1,530 1,530 1,470 1,530 6,000
2004/07/14 1,530 1,530 1,450 1,530 70,000
2004/07/13 1,480 1,530 1,480 1,530 34,000
2004/07/12 1,495 1,545 1,425 1,510 83,000
2004/07/09 1,461 1,500 1,461 1,495 86,000
2004/07/08 1,491 1,540 1,461 1,481 10,000
2004/07/07 1,450 1,490 1,450 1,490 54,000
2004/07/06 1,500 1,550 1,450 1,450 111,000
2004/07/05 1,490 1,530 1,450 1,530 70,000
2004/07/02 1,530 1,530 1,450 1,530 14,000
2004/07/01 1,539 1,550 1,520 1,550 7,000
2004/06/30 1,400 1,550 1,380 1,550 67,000
2004/06/29 1,330 1,400 1,330 1,400 12,000
2004/06/28 1,340 1,380 1,310 1,380 13,000
2004/06/25 1,320 1,320 1,260 1,320 13,000
2004/06/24 1,320 1,320 1,320 1,320 3,000
2004/06/23 1,370 1,380 1,320 1,380 11,000
2004/06/22 1,245 1,360 1,245 1,360 35,000
2004/06/21 1,220 1,235 1,215 1,234 48,000
2004/06/18 1,230 1,250 1,230 1,230 63,000
2004/06/17 1,259 1,275 1,241 1,275 6,000
2004/06/16 1,240 1,280 1,240 1,279 9,000
2004/06/15 1,276 1,280 1,236 1,280 18,000
2004/06/14 1,285 1,285 1,265 1,285 44,000
2004/06/11 1,240 1,300 1,218 1,290 47,000
2004/06/10 1,290 1,299 1,290 1,299 3,000
2004/06/09 1,310 1,310 1,310 1,310 2,000
2004/06/08 1,320 1,320 1,230 1,310 8,000
2004/06/07 1,335 1,335 1,265 1,323 27,000
2004/06/04 1,430 1,430 1,280 1,280 21,000
2004/06/03 1,440 1,450 1,400 1,450 34,000
2004/06/02 1,440 1,440 1,440 1,440 4,000
2004/06/01 1,300 1,400 1,300 1,400 58,000
2004/05/31 1,301 1,335 1,300 1,300 58,000
2004/05/28 1,318 1,340 1,258 1,340 29,000
2004/05/27 1,350 1,350 1,300 1,300 2,000
2004/05/26 1,300 1,350 1,300 1,350 12,000
2004/05/25 1,222 1,280 1,222 1,280 17,000
2004/05/24 1,170 1,260 1,170 1,200 31,000
2004/05/21 1,020 1,160 1,010 1,160 13,000
2004/05/20 980 1,050 955 1,040 64,000
2004/05/19 940 1,000 939 980 69,000
2004/05/18 909 950 909 940 43,000
2004/05/17 947 947 901 925 101,000
2004/05/14 935 950 934 948 61,000
2004/05/13 949 949 949 949 3,000
2004/05/12 974 974 940 950 120,000
2004/05/11 904 984 904 974 158,000
2004/05/10 950 974 945 974 76,000
2004/05/07 945 980 945 980 48,000
2004/05/06 930 1,000 850 965 152,000
2004/04/30 949 949 877 940 68,000
2004/04/28 990 999 940 977 178,000
2004/04/27 988 1,000 988 1,000 11,000
2004/04/26 978 998 928 988 235,000
2004/04/23 909 950 909 948 67,000
2004/04/22 910 940 907 939 13,000
2004/04/21 849 911 849 910 156,000
2004/04/20 790 850 790 850 22,000
2004/04/19 759 850 755 850 27,000
2004/04/16 680 780 670 780 55,000
2004/04/15 675 680 675 680 4,000
2004/04/14 650 700 650 700 46,000
2004/04/13 603 650 602 650 92,000
2004/04/12 610 630 610 613 9,000
2004/04/09 600 620 600 620 4,000
2004/04/08 590 650 590 630 16,000
2004/04/07 580 620 570 600 42,000
2004/04/06 493 574 488 574 50,000
2004/04/05 487 496 485 494 10,000
2004/04/02 485 485 485 485 6,000
2004/04/01 500 500 499 499 3,000
2004/03/31 500 500 500 500 7,000
2004/03/30 492 530 460 530 207,000
2004/03/29 485 487 477 487 3,000
2004/03/25 483 500 480 500 15,000
2004/03/24 510 510 500 500 5,000
2004/03/23 500 500 500 500 3,000
2004/03/22 520 520 500 500 3,000
2004/03/19 520 520 520 520 4,000
2004/03/17 525 548 525 548 4,000
2004/03/15 560 560 560 560 1,000
2004/03/12 506 560 498 560 27,000
2004/03/11 549 549 536 546 5,000
2004/03/10 480 561 480 561 30,000
2004/03/09 490 490 481 481 5,000
2004/03/08 490 499 490 499 42,000
2004/03/05 507 512 500 500 51,000
2004/03/04 510 513 510 512 16,000
2004/03/03 510 514 501 514 23,000
2004/03/02 510 515 510 515 11,000
2004/03/01 507 515 506 515 19,000
2004/02/27 514 515 505 515 18,000
2004/02/26 505 525 505 525 22,000
2004/02/25 510 525 500 525 18,000
2004/02/24 520 525 520 525 7,000
2004/02/23 520 525 520 525 5,000
2004/02/20 520 538 511 538 13,000
2004/02/19 519 528 514 528 24,000
2004/02/18 520 529 520 529 10,000
2004/02/17 520 530 520 530 10,000
2004/02/16 513 528 513 528 8,000
2004/02/13 501 520 501 520 14,000
2004/02/12 520 530 511 511 5,000
2004/02/10 535 535 535 535 1,000
2004/02/05 530 546 530 546 9,000
2004/02/03 545 547 535 547 9,000
2004/02/02 534 548 534 548 9,000
2004/01/30 535 549 530 549 12,000
2004/01/29 520 550 510 545 80,000
2004/01/28 540 590 540 590 19,000
2004/01/27 540 550 540 550 7,000
2004/01/26 513 560 485 560 100,000
2004/01/23 523 543 523 543 16,000
2004/01/22 530 546 530 546 16,000
2004/01/21 539 548 531 548 11,000
2004/01/20 540 549 540 549 5,000
2004/01/19 540 550 536 550 19,000
2004/01/16 554 555 554 555 2,000
2004/01/15 528 558 528 558 9,000
2004/01/14 560 560 548 558 13,000
2004/01/13 560 570 530 570 14,000
2004/01/09 548 560 538 560 9,000
2004/01/08 570 570 548 550 23,000
2004/01/07 595 595 595 595 1,000
2004/01/06 600 600 600 600 1,000
2004/01/05 548 580 548 578 9,000

このページの先頭へ