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 |
---|---|---|---|---|---|
2007/12/27 | 600 | 600 | 600 | 600 | 5,000 |
2007/12/26 | 600 | 600 | 600 | 600 | 2,000 |
2007/12/25 | 600 | 600 | 600 | 600 | 1,000 |
2007/12/21 | 600 | 600 | 600 | 600 | 6,000 |
2007/12/20 | 600 | 600 | 598 | 598 | 10,000 |
2007/12/19 | 600 | 600 | 600 | 600 | 1,000 |
2007/12/18 | 601 | 601 | 600 | 600 | 2,000 |
2007/12/17 | 600 | 600 | 600 | 600 | 7,000 |
2007/12/14 | 600 | 600 | 600 | 600 | 2,000 |
2007/12/13 | 600 | 600 | 600 | 600 | 7,000 |
2007/12/12 | 600 | 600 | 580 | 600 | 12,000 |
2007/12/11 | 600 | 600 | 600 | 600 | 4,000 |
2007/12/10 | 601 | 601 | 600 | 600 | 9,000 |
2007/12/07 | 600 | 602 | 600 | 600 | 9,000 |
2007/12/06 | 600 | 600 | 600 | 600 | 8,000 |
2007/12/05 | 599 | 599 | 599 | 599 | 1,000 |
2007/12/04 | 580 | 580 | 570 | 570 | 5,000 |
2007/11/30 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/29 | 600 | 600 | 600 | 600 | 2,000 |
2007/11/28 | 600 | 600 | 590 | 590 | 3,000 |
2007/11/27 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/22 | 580 | 580 | 580 | 580 | 2,000 |
2007/11/21 | 580 | 580 | 575 | 575 | 3,000 |
2007/11/16 | 590 | 590 | 580 | 580 | 4,000 |
2007/11/15 | 600 | 600 | 600 | 600 | 2,000 |
2007/11/14 | 600 | 600 | 600 | 600 | 3,000 |
2007/11/13 | 610 | 610 | 600 | 600 | 11,000 |
2007/11/12 | 606 | 606 | 606 | 606 | 2,000 |
2007/11/07 | 606 | 606 | 606 | 606 | 1,000 |
2007/11/06 | 610 | 610 | 610 | 610 | 4,000 |
2007/11/05 | 605 | 605 | 605 | 605 | 1,000 |
2007/11/02 | 610 | 610 | 605 | 605 | 5,000 |
2007/10/31 | 605 | 610 | 605 | 610 | 4,000 |
2007/10/30 | 605 | 605 | 605 | 605 | 2,000 |
2007/10/25 | 605 | 610 | 605 | 610 | 3,000 |
2007/10/24 | 610 | 610 | 605 | 605 | 6,000 |
2007/10/23 | 603 | 605 | 603 | 603 | 9,000 |
2007/10/19 | 605 | 605 | 605 | 605 | 1,000 |
2007/10/18 | 605 | 605 | 605 | 605 | 3,000 |
2007/10/17 | 605 | 605 | 605 | 605 | 4,000 |
2007/10/12 | 605 | 605 | 605 | 605 | 1,000 |
2007/10/10 | 614 | 614 | 614 | 614 | 2,000 |
2007/10/09 | 610 | 610 | 610 | 610 | 3,000 |
2007/10/04 | 611 | 611 | 611 | 611 | 1,000 |
2007/10/03 | 605 | 610 | 605 | 610 | 6,000 |
2007/10/02 | 608 | 610 | 605 | 610 | 7,000 |
2007/09/28 | 600 | 610 | 600 | 610 | 6,000 |
2007/09/27 | 600 | 600 | 600 | 600 | 9,000 |
2007/09/25 | 605 | 605 | 605 | 605 | 4,000 |
2007/09/21 | 600 | 600 | 600 | 600 | 2,000 |
2007/09/20 | 602 | 602 | 602 | 602 | 3,000 |
2007/09/19 | 600 | 600 | 600 | 600 | 3,000 |
2007/09/18 | 600 | 600 | 600 | 600 | 6,000 |
2007/09/14 | 600 | 600 | 600 | 600 | 1,000 |
2007/09/13 | 600 | 605 | 600 | 605 | 3,000 |
2007/09/12 | 600 | 605 | 600 | 600 | 4,000 |
2007/09/11 | 601 | 601 | 601 | 601 | 1,000 |
2007/09/10 | 610 | 610 | 610 | 610 | 3,000 |
2007/09/07 | 600 | 600 | 600 | 600 | 3,000 |
2007/09/05 | 610 | 610 | 610 | 610 | 1,000 |
2007/09/03 | 600 | 600 | 600 | 600 | 3,000 |
2007/08/31 | 602 | 602 | 602 | 602 | 3,000 |
2007/08/30 | 605 | 605 | 605 | 605 | 2,000 |
2007/08/29 | 601 | 601 | 601 | 601 | 3,000 |
2007/08/27 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/24 | 605 | 605 | 605 | 605 | 3,000 |
2007/08/22 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/21 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/20 | 603 | 603 | 600 | 600 | 11,000 |
2007/08/17 | 600 | 605 | 590 | 590 | 18,000 |
2007/08/16 | 600 | 600 | 600 | 600 | 11,000 |
2007/08/15 | 600 | 600 | 600 | 600 | 3,000 |
2007/08/14 | 600 | 600 | 600 | 600 | 3,000 |
2007/08/13 | 605 | 605 | 600 | 600 | 10,000 |
2007/08/10 | 610 | 610 | 600 | 600 | 14,000 |
2007/08/09 | 603 | 604 | 600 | 600 | 4,000 |
2007/08/08 | 603 | 605 | 600 | 600 | 24,000 |
2007/08/07 | 603 | 605 | 603 | 603 | 4,000 |
2007/08/06 | 603 | 603 | 600 | 600 | 2,000 |
2007/08/03 | 605 | 606 | 605 | 606 | 3,000 |
2007/08/02 | 608 | 608 | 605 | 605 | 2,000 |
2007/08/01 | 610 | 610 | 610 | 610 | 2,000 |
2007/07/31 | 605 | 605 | 605 | 605 | 1,000 |
2007/07/30 | 605 | 605 | 605 | 605 | 2,000 |
2007/07/27 | 605 | 605 | 605 | 605 | 3,000 |
2007/07/25 | 605 | 605 | 605 | 605 | 5,000 |
2007/07/23 | 605 | 615 | 605 | 610 | 3,000 |
2007/07/20 | 643 | 643 | 610 | 610 | 4,000 |
2007/07/18 | 601 | 601 | 601 | 601 | 1,000 |
2007/07/17 | 605 | 605 | 600 | 600 | 4,000 |
2007/07/13 | 605 | 610 | 605 | 610 | 2,000 |
2007/07/11 | 605 | 605 | 605 | 605 | 1,000 |
2007/07/10 | 611 | 611 | 605 | 605 | 8,000 |
2007/07/09 | 609 | 609 | 609 | 609 | 4,000 |
2007/07/06 | 610 | 610 | 609 | 609 | 4,000 |
2007/07/05 | 606 | 607 | 606 | 607 | 2,000 |
2007/07/04 | 600 | 600 | 600 | 600 | 23,000 |
2007/07/03 | 605 | 605 | 605 | 605 | 3,000 |
2007/07/02 | 605 | 605 | 605 | 605 | 2,000 |
2007/06/27 | 605 | 605 | 600 | 600 | 419,000 |
2007/06/26 | 614 | 614 | 614 | 614 | 1,000 |
2007/06/25 | 610 | 610 | 610 | 610 | 2,000 |
2007/06/22 | 615 | 615 | 614 | 614 | 2,000 |
2007/06/21 | 615 | 615 | 605 | 605 | 2,000 |
2007/06/20 | 610 | 611 | 605 | 610 | 9,000 |
2007/06/19 | 611 | 612 | 610 | 612 | 12,000 |
2007/06/18 | 611 | 611 | 605 | 605 | 4,000 |
2007/06/15 | 605 | 619 | 605 | 619 | 3,000 |
2007/06/14 | 605 | 610 | 604 | 610 | 7,000 |
2007/06/11 | 615 | 615 | 615 | 615 | 2,000 |
2007/06/08 | 605 | 610 | 605 | 607 | 10,000 |
2007/06/07 | 601 | 601 | 601 | 601 | 4,000 |
2007/06/05 | 605 | 605 | 603 | 603 | 5,000 |
2007/05/31 | 602 | 602 | 602 | 602 | 2,000 |
2007/05/30 | 610 | 610 | 602 | 602 | 3,000 |
2007/05/29 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/28 | 604 | 604 | 604 | 604 | 5,000 |
2007/05/25 | 602 | 605 | 602 | 604 | 5,000 |
2007/05/24 | 625 | 625 | 625 | 625 | 1,000 |
2007/05/23 | 627 | 630 | 625 | 625 | 14,000 |
2007/05/22 | 620 | 620 | 620 | 620 | 3,000 |
2007/05/21 | 619 | 620 | 619 | 620 | 5,000 |
2007/05/18 | 621 | 621 | 611 | 611 | 8,000 |
2007/05/17 | 601 | 620 | 601 | 615 | 21,000 |
2007/05/16 | 602 | 602 | 602 | 602 | 2,000 |
2007/05/15 | 622 | 622 | 620 | 620 | 13,000 |
2007/05/14 | 622 | 622 | 622 | 622 | 3,000 |
2007/05/11 | 620 | 620 | 615 | 615 | 4,000 |
2007/05/10 | 630 | 630 | 630 | 630 | 8,000 |
2007/05/09 | 620 | 625 | 615 | 620 | 103,000 |
2007/05/08 | 599 | 616 | 599 | 616 | 25,000 |
2007/05/07 | 581 | 581 | 580 | 580 | 2,000 |
2007/05/02 | 572 | 572 | 572 | 572 | 3,000 |
2007/05/01 | 572 | 572 | 572 | 572 | 5,000 |
2007/04/27 | 572 | 575 | 571 | 575 | 6,000 |
2007/04/26 | 570 | 579 | 560 | 579 | 9,000 |
2007/04/25 | 600 | 600 | 600 | 600 | 11,000 |
2007/04/24 | 580 | 620 | 580 | 620 | 30,000 |
2007/04/23 | 550 | 580 | 550 | 580 | 10,000 |
2007/04/20 | 555 | 555 | 555 | 555 | 2,000 |
2007/04/19 | 570 | 575 | 555 | 555 | 8,000 |
2007/04/18 | 559 | 570 | 559 | 570 | 12,000 |
2007/04/17 | 550 | 557 | 549 | 549 | 8,000 |
2007/04/16 | 536 | 565 | 536 | 565 | 17,000 |
2007/04/13 | 520 | 530 | 520 | 530 | 17,000 |
2007/04/12 | 510 | 516 | 510 | 516 | 7,000 |
2007/04/11 | 506 | 506 | 506 | 506 | 6,000 |
2007/04/10 | 502 | 505 | 502 | 505 | 14,000 |
2007/04/09 | 501 | 501 | 500 | 500 | 13,000 |
2007/04/06 | 505 | 505 | 505 | 505 | 3,000 |
2007/04/05 | 500 | 505 | 500 | 505 | 10,000 |
2007/04/04 | 497 | 501 | 497 | 500 | 24,000 |
2007/04/03 | 493 | 493 | 490 | 493 | 19,000 |
2007/04/02 | 490 | 493 | 485 | 493 | 10,000 |
2007/03/30 | 481 | 485 | 480 | 485 | 5,000 |
2007/03/29 | 471 | 480 | 471 | 480 | 3,000 |
2007/03/28 | 470 | 470 | 470 | 470 | 1,000 |
2007/03/27 | 465 | 465 | 465 | 465 | 1,000 |
2007/03/23 | 470 | 470 | 469 | 469 | 7,000 |
2007/03/20 | 470 | 471 | 462 | 470 | 12,000 |
2007/03/19 | 480 | 480 | 480 | 480 | 5,000 |
2007/03/16 | 500 | 500 | 500 | 500 | 2,000 |
2007/03/12 | 500 | 500 | 484 | 488 | 10,000 |
2007/03/09 | 473 | 473 | 473 | 473 | 1,000 |
2007/03/08 | 470 | 470 | 470 | 470 | 2,000 |
2007/03/07 | 450 | 451 | 449 | 450 | 7,000 |
2007/03/06 | 442 | 442 | 442 | 442 | 1,000 |
2007/03/05 | 450 | 450 | 445 | 445 | 4,000 |
2007/03/02 | 460 | 460 | 460 | 460 | 1,000 |
2007/03/01 | 465 | 465 | 465 | 465 | 1,000 |
2007/02/28 | 450 | 470 | 450 | 470 | 6,000 |
2007/02/27 | 474 | 475 | 470 | 472 | 5,000 |
2007/02/26 | 459 | 499 | 459 | 499 | 14,000 |
2007/02/23 | 450 | 454 | 450 | 454 | 5,000 |
2007/02/22 | 444 | 455 | 444 | 450 | 5,000 |
2007/02/21 | 438 | 449 | 438 | 449 | 4,000 |
2007/02/20 | 435 | 436 | 435 | 436 | 2,000 |
2007/02/19 | 437 | 437 | 435 | 435 | 2,000 |
2007/02/16 | 430 | 435 | 430 | 435 | 4,000 |
2007/02/15 | 431 | 431 | 431 | 431 | 1,000 |
2007/02/14 | 435 | 435 | 434 | 434 | 3,000 |
2007/02/13 | 435 | 435 | 435 | 435 | 5,000 |
2007/02/08 | 425 | 425 | 422 | 422 | 2,000 |
2007/02/07 | 426 | 426 | 425 | 425 | 2,000 |
2007/02/06 | 422 | 425 | 422 | 425 | 2,000 |
2007/02/05 | 435 | 435 | 425 | 425 | 3,000 |
2007/02/02 | 430 | 430 | 425 | 430 | 3,000 |
2007/02/01 | 435 | 435 | 430 | 430 | 4,000 |
2007/01/31 | 430 | 430 | 430 | 430 | 2,000 |
2007/01/30 | 423 | 430 | 423 | 430 | 6,000 |
2007/01/29 | 420 | 424 | 420 | 422 | 6,000 |
2007/01/26 | 410 | 430 | 410 | 425 | 4,000 |
2007/01/25 | 416 | 416 | 410 | 410 | 9,000 |
2007/01/24 | 430 | 430 | 420 | 420 | 10,000 |
2007/01/23 | 429 | 430 | 429 | 430 | 17,000 |
2007/01/22 | 430 | 430 | 430 | 430 | 9,000 |
2007/01/17 | 440 | 440 | 440 | 440 | 2,000 |
2007/01/16 | 435 | 435 | 430 | 430 | 3,000 |
2007/01/12 | 431 | 431 | 429 | 431 | 6,000 |
2007/01/10 | 430 | 430 | 415 | 415 | 6,000 |
2007/01/09 | 409 | 410 | 409 | 410 | 3,000 |
2007/01/04 | 410 | 410 | 410 | 410 | 2,000 |