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 |
---|---|---|---|---|---|
2017/12/29 | 2,630 | 2,630 | 2,630 | 2,630 | 300 |
2017/12/28 | 2,595 | 2,595 | 2,595 | 2,595 | 200 |
2017/12/27 | 2,591 | 2,603 | 2,591 | 2,603 | 200 |
2017/12/26 | 2,630 | 2,639 | 2,601 | 2,603 | 2,500 |
2017/12/25 | 2,642 | 2,651 | 2,630 | 2,630 | 1,700 |
2017/12/22 | 2,606 | 2,645 | 2,606 | 2,643 | 1,700 |
2017/12/21 | 2,641 | 2,641 | 2,631 | 2,631 | 1,200 |
2017/12/20 | 2,654 | 2,654 | 2,650 | 2,651 | 1,500 |
2017/12/19 | 2,650 | 2,680 | 2,650 | 2,654 | 2,000 |
2017/12/18 | 2,655 | 2,655 | 2,640 | 2,640 | 1,300 |
2017/12/15 | 2,685 | 2,685 | 2,684 | 2,684 | 500 |
2017/12/14 | 2,610 | 2,635 | 2,610 | 2,635 | 400 |
2017/12/13 | 2,625 | 2,625 | 2,600 | 2,600 | 1,600 |
2017/12/12 | 2,611 | 2,625 | 2,611 | 2,625 | 300 |
2017/12/11 | 2,658 | 2,666 | 2,615 | 2,618 | 2,400 |
2017/12/08 | 2,648 | 2,680 | 2,648 | 2,680 | 1,800 |
2017/12/07 | 2,621 | 2,621 | 2,563 | 2,598 | 1,300 |
2017/12/06 | 2,634 | 2,634 | 2,633 | 2,633 | 300 |
2017/12/05 | 2,725 | 2,725 | 2,651 | 2,651 | 2,100 |
2017/12/04 | 2,650 | 2,725 | 2,650 | 2,725 | 3,400 |
2017/12/01 | 2,650 | 2,650 | 2,650 | 2,650 | 400 |
2017/11/30 | 2,650 | 2,685 | 2,617 | 2,617 | 2,200 |
2017/11/29 | 2,650 | 2,650 | 2,561 | 2,600 | 1,600 |
2017/11/28 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2017/11/27 | 2,635 | 2,720 | 2,635 | 2,665 | 4,300 |
2017/11/24 | 2,578 | 2,634 | 2,578 | 2,634 | 700 |
2017/11/22 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2017/11/21 | 2,620 | 2,629 | 2,550 | 2,597 | 4,300 |
2017/11/20 | 2,576 | 2,619 | 2,569 | 2,619 | 2,200 |
2017/11/17 | 2,523 | 2,560 | 2,483 | 2,526 | 7,800 |
2017/11/16 | 2,521 | 2,522 | 2,471 | 2,522 | 6,300 |
2017/11/15 | 2,557 | 2,557 | 2,515 | 2,525 | 2,600 |
2017/11/14 | 2,586 | 2,590 | 2,550 | 2,568 | 3,200 |
2017/11/13 | 2,598 | 2,599 | 2,570 | 2,599 | 2,200 |
2017/11/10 | 2,532 | 2,608 | 2,532 | 2,571 | 3,100 |
2017/11/09 | 2,627 | 2,627 | 2,605 | 2,605 | 1,300 |
2017/11/08 | 2,636 | 2,669 | 2,615 | 2,625 | 5,400 |
2017/11/07 | 2,706 | 2,714 | 2,665 | 2,666 | 5,500 |
2017/11/06 | 2,749 | 2,749 | 2,650 | 2,700 | 1,600 |
2017/11/02 | 2,700 | 2,750 | 2,700 | 2,742 | 6,200 |
2017/11/01 | 2,780 | 2,815 | 2,684 | 2,690 | 11,100 |
2017/10/31 | 2,697 | 2,780 | 2,610 | 2,745 | 8,500 |
2017/10/30 | 2,800 | 2,839 | 2,630 | 2,679 | 32,000 |
2017/10/27 | 2,379 | 2,400 | 2,369 | 2,400 | 5,200 |
2017/10/26 | 2,350 | 2,379 | 2,350 | 2,373 | 2,700 |
2017/10/25 | 2,353 | 2,359 | 2,340 | 2,340 | 2,700 |
2017/10/24 | 2,340 | 2,358 | 2,335 | 2,335 | 2,400 |
2017/10/23 | 2,358 | 2,400 | 2,351 | 2,355 | 3,900 |
2017/10/20 | 2,357 | 2,357 | 2,341 | 2,345 | 2,200 |
2017/10/19 | 2,343 | 2,370 | 2,343 | 2,350 | 4,200 |
2017/10/18 | 2,345 | 2,390 | 2,345 | 2,390 | 2,500 |
2017/10/17 | 2,382 | 2,382 | 2,320 | 2,320 | 700 |
2017/10/16 | 2,380 | 2,380 | 2,351 | 2,352 | 1,200 |
2017/10/13 | 2,414 | 2,414 | 2,330 | 2,332 | 3,300 |
2017/10/12 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 |
2017/10/11 | 2,396 | 2,397 | 2,350 | 2,350 | 2,700 |
2017/10/10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 |
2017/10/06 | 2,379 | 2,400 | 2,379 | 2,400 | 1,000 |
2017/10/05 | 2,369 | 2,384 | 2,364 | 2,384 | 1,400 |
2017/10/04 | 2,360 | 2,400 | 2,351 | 2,351 | 1,800 |
2017/10/02 | 2,351 | 2,360 | 2,351 | 2,360 | 700 |
2017/09/29 | 2,301 | 2,399 | 2,301 | 2,349 | 1,300 |
2017/09/28 | 2,304 | 2,400 | 2,301 | 2,400 | 2,200 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 448 | 455 | 446 | 454 | 11,000 |
2017/09/25 | 450 | 450 | 449 | 449 | 4,000 |
2017/09/22 | 452 | 452 | 450 | 450 | 8,000 |
2017/09/21 | 457 | 457 | 455 | 455 | 6,000 |
2017/09/19 | 460 | 460 | 455 | 455 | 3,000 |
2017/09/15 | 445 | 452 | 444 | 452 | 13,000 |
2017/09/14 | 453 | 453 | 447 | 447 | 10,000 |
2017/09/13 | 450 | 453 | 450 | 450 | 10,000 |
2017/09/12 | 450 | 450 | 450 | 450 | 2,000 |
2017/09/11 | 445 | 448 | 445 | 447 | 6,000 |
2017/09/08 | 448 | 451 | 444 | 444 | 13,000 |
2017/09/07 | 455 | 455 | 444 | 450 | 8,000 |
2017/09/06 | 455 | 455 | 452 | 455 | 13,000 |
2017/09/05 | 459 | 470 | 458 | 462 | 29,000 |
2017/09/04 | 449 | 455 | 449 | 455 | 12,000 |
2017/09/01 | 440 | 444 | 439 | 444 | 3,000 |
2017/08/31 | 438 | 444 | 437 | 442 | 6,000 |
2017/08/30 | 439 | 439 | 436 | 436 | 3,000 |
2017/08/29 | 439 | 439 | 435 | 435 | 8,000 |
2017/08/28 | 433 | 447 | 433 | 447 | 3,000 |
2017/08/25 | 454 | 454 | 431 | 433 | 7,000 |
2017/08/24 | 442 | 450 | 441 | 450 | 5,000 |
2017/08/23 | 455 | 455 | 449 | 454 | 8,000 |
2017/08/22 | 449 | 458 | 449 | 458 | 17,000 |
2017/08/21 | 444 | 446 | 444 | 446 | 3,000 |
2017/08/18 | 436 | 440 | 436 | 440 | 5,000 |
2017/08/17 | 443 | 444 | 443 | 444 | 2,000 |
2017/08/15 | 444 | 444 | 443 | 444 | 7,000 |
2017/08/10 | 448 | 448 | 448 | 448 | 3,000 |
2017/08/09 | 442 | 448 | 442 | 448 | 6,000 |
2017/08/07 | 452 | 458 | 450 | 458 | 9,000 |
2017/08/04 | 460 | 460 | 452 | 452 | 6,000 |
2017/08/03 | 451 | 463 | 451 | 458 | 11,000 |
2017/08/02 | 445 | 450 | 435 | 450 | 17,000 |
2017/08/01 | 442 | 445 | 434 | 445 | 47,000 |
2017/07/31 | 415 | 425 | 409 | 425 | 10,000 |
2017/07/28 | 422 | 422 | 415 | 415 | 5,000 |
2017/07/27 | 420 | 421 | 420 | 420 | 5,000 |
2017/07/26 | 422 | 422 | 414 | 420 | 5,000 |
2017/07/25 | 411 | 419 | 411 | 419 | 14,000 |
2017/07/24 | 434 | 434 | 434 | 434 | 1,000 |
2017/07/21 | 432 | 434 | 432 | 434 | 4,000 |
2017/07/20 | 430 | 430 | 422 | 430 | 7,000 |
2017/07/19 | 427 | 427 | 422 | 423 | 4,000 |
2017/07/18 | 429 | 429 | 420 | 420 | 5,000 |
2017/07/14 | 425 | 430 | 413 | 430 | 11,000 |
2017/07/12 | 418 | 420 | 418 | 420 | 7,000 |
2017/07/11 | 420 | 420 | 413 | 413 | 4,000 |
2017/07/10 | 422 | 422 | 421 | 421 | 9,000 |
2017/07/07 | 416 | 423 | 414 | 419 | 18,000 |
2017/07/06 | 410 | 415 | 410 | 415 | 3,000 |
2017/07/05 | 407 | 410 | 407 | 410 | 8,000 |
2017/07/04 | 404 | 404 | 404 | 404 | 2,000 |
2017/07/03 | 410 | 410 | 404 | 404 | 3,000 |
2017/06/30 | 408 | 408 | 405 | 408 | 5,000 |
2017/06/29 | 411 | 411 | 408 | 410 | 4,000 |
2017/06/28 | 420 | 420 | 420 | 420 | 10,000 |
2017/06/27 | 420 | 428 | 420 | 424 | 7,000 |
2017/06/26 | 433 | 433 | 419 | 419 | 7,000 |
2017/06/23 | 418 | 434 | 418 | 434 | 23,000 |
2017/06/22 | 409 | 424 | 409 | 424 | 27,000 |
2017/06/21 | 408 | 416 | 408 | 411 | 15,000 |
2017/06/20 | 393 | 407 | 393 | 402 | 17,000 |
2017/06/19 | 398 | 398 | 398 | 398 | 1,000 |
2017/06/16 | 399 | 399 | 399 | 399 | 2,000 |
2017/06/15 | 385 | 401 | 385 | 399 | 15,000 |
2017/06/14 | 383 | 384 | 380 | 384 | 4,000 |
2017/06/13 | 380 | 383 | 380 | 380 | 8,000 |
2017/06/12 | 388 | 389 | 381 | 381 | 13,000 |
2017/06/09 | 385 | 385 | 381 | 385 | 9,000 |
2017/06/08 | 382 | 382 | 380 | 380 | 8,000 |
2017/06/07 | 392 | 392 | 370 | 385 | 19,000 |
2017/06/06 | 395 | 395 | 395 | 395 | 3,000 |
2017/06/05 | 400 | 400 | 397 | 397 | 6,000 |
2017/06/02 | 400 | 400 | 400 | 400 | 3,000 |
2017/05/31 | 397 | 400 | 395 | 396 | 9,000 |
2017/05/29 | 402 | 402 | 399 | 400 | 19,000 |
2017/05/26 | 398 | 398 | 398 | 398 | 3,000 |
2017/05/25 | 411 | 411 | 396 | 398 | 10,000 |
2017/05/24 | 419 | 419 | 410 | 410 | 14,000 |
2017/05/23 | 396 | 404 | 396 | 404 | 6,000 |
2017/05/22 | 394 | 400 | 394 | 400 | 7,000 |
2017/05/19 | 386 | 391 | 385 | 390 | 22,000 |
2017/05/18 | 369 | 402 | 369 | 380 | 94,000 |
2017/05/17 | 384 | 395 | 380 | 385 | 28,000 |
2017/05/16 | 370 | 402 | 370 | 400 | 93,000 |
2017/05/15 | 367 | 367 | 357 | 357 | 3,000 |
2017/05/12 | 355 | 365 | 355 | 365 | 19,000 |
2017/05/10 | 350 | 350 | 348 | 348 | 5,000 |
2017/05/09 | 350 | 350 | 350 | 350 | 3,000 |
2017/05/08 | 358 | 358 | 346 | 346 | 8,000 |
2017/05/02 | 357 | 358 | 351 | 358 | 4,000 |
2017/05/01 | 357 | 357 | 357 | 357 | 3,000 |
2017/04/27 | 357 | 357 | 357 | 357 | 1,000 |
2017/04/26 | 352 | 356 | 350 | 356 | 7,000 |
2017/04/25 | 345 | 345 | 345 | 345 | 2,000 |
2017/04/24 | 342 | 345 | 342 | 345 | 2,000 |
2017/04/20 | 340 | 340 | 339 | 340 | 4,000 |
2017/04/18 | 338 | 343 | 331 | 343 | 11,000 |
2017/04/17 | 335 | 335 | 333 | 333 | 2,000 |
2017/04/13 | 332 | 336 | 324 | 335 | 11,000 |
2017/04/11 | 336 | 340 | 336 | 340 | 4,000 |
2017/04/10 | 349 | 349 | 341 | 341 | 4,000 |
2017/04/07 | 343 | 343 | 343 | 343 | 1,000 |
2017/04/06 | 342 | 342 | 336 | 336 | 8,000 |
2017/04/05 | 337 | 345 | 337 | 345 | 3,000 |
2017/04/04 | 345 | 345 | 330 | 330 | 13,000 |
2017/04/03 | 365 | 365 | 350 | 350 | 9,000 |
2017/03/31 | 351 | 357 | 346 | 357 | 19,000 |
2017/03/30 | 348 | 355 | 348 | 355 | 6,000 |
2017/03/29 | 364 | 364 | 364 | 364 | 1,000 |
2017/03/28 | 369 | 369 | 365 | 369 | 11,000 |
2017/03/27 | 374 | 374 | 369 | 370 | 5,000 |
2017/03/24 | 367 | 376 | 367 | 376 | 8,000 |
2017/03/23 | 371 | 377 | 371 | 371 | 9,000 |
2017/03/22 | 373 | 380 | 373 | 374 | 19,000 |
2017/03/21 | 381 | 381 | 376 | 380 | 13,000 |
2017/03/16 | 375 | 379 | 375 | 379 | 11,000 |
2017/03/15 | 374 | 378 | 374 | 376 | 6,000 |
2017/03/14 | 372 | 372 | 371 | 371 | 7,000 |
2017/03/13 | 373 | 374 | 372 | 372 | 8,000 |
2017/03/10 | 377 | 378 | 373 | 373 | 8,000 |
2017/03/09 | 375 | 375 | 371 | 375 | 5,000 |
2017/03/08 | 377 | 377 | 375 | 375 | 2,000 |
2017/03/07 | 378 | 378 | 375 | 375 | 14,000 |
2017/03/06 | 369 | 380 | 369 | 379 | 31,000 |
2017/03/03 | 363 | 370 | 363 | 367 | 5,000 |
2017/03/02 | 362 | 367 | 362 | 367 | 11,000 |
2017/03/01 | 358 | 363 | 358 | 363 | 6,000 |
2017/02/28 | 360 | 360 | 358 | 358 | 2,000 |
2017/02/27 | 352 | 353 | 352 | 353 | 7,000 |
2017/02/24 | 365 | 365 | 357 | 364 | 7,000 |
2017/02/23 | 359 | 360 | 357 | 360 | 12,000 |
2017/02/22 | 358 | 358 | 351 | 352 | 6,000 |
2017/02/21 | 350 | 350 | 350 | 350 | 1,000 |
2017/02/20 | 353 | 354 | 350 | 350 | 12,000 |
2017/02/17 | 351 | 353 | 350 | 353 | 3,000 |
2017/02/16 | 353 | 354 | 352 | 353 | 8,000 |
2017/02/15 | 354 | 357 | 353 | 357 | 6,000 |
2017/02/14 | 353 | 353 | 353 | 353 | 2,000 |
2017/02/13 | 357 | 357 | 355 | 355 | 7,000 |
2017/02/10 | 349 | 350 | 349 | 349 | 9,000 |
2017/02/09 | 348 | 352 | 345 | 349 | 9,000 |
2017/02/08 | 343 | 344 | 342 | 344 | 10,000 |
2017/02/07 | 345 | 345 | 344 | 344 | 2,000 |
2017/02/06 | 352 | 352 | 342 | 345 | 17,000 |
2017/02/03 | 345 | 345 | 340 | 340 | 9,000 |
2017/02/02 | 345 | 345 | 345 | 345 | 1,000 |
2017/02/01 | 350 | 350 | 344 | 344 | 5,000 |
2017/01/31 | 348 | 353 | 345 | 346 | 10,000 |
2017/01/30 | 359 | 362 | 342 | 350 | 41,000 |
2017/01/27 | 339 | 339 | 338 | 338 | 2,000 |
2017/01/25 | 340 | 340 | 335 | 335 | 6,000 |
2017/01/24 | 334 | 340 | 334 | 340 | 6,000 |
2017/01/23 | 338 | 338 | 338 | 338 | 1,000 |
2017/01/20 | 338 | 338 | 338 | 338 | 3,000 |
2017/01/19 | 333 | 338 | 333 | 333 | 7,000 |
2017/01/18 | 333 | 333 | 332 | 333 | 5,000 |
2017/01/17 | 338 | 338 | 338 | 338 | 1,000 |
2017/01/16 | 339 | 339 | 335 | 336 | 5,000 |
2017/01/12 | 347 | 347 | 347 | 347 | 5,000 |
2017/01/11 | 340 | 344 | 340 | 343 | 9,000 |
2017/01/10 | 334 | 340 | 328 | 328 | 27,000 |
2017/01/06 | 333 | 335 | 331 | 332 | 5,000 |
2017/01/05 | 329 | 330 | 329 | 329 | 8,000 |
2017/01/04 | 327 | 328 | 326 | 328 | 9,000 |