6042 (株)ニッキ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 330 | 330 | 329 | 330 | 6,000 | 1,650 |
| 2015-12-29 | 329 | 329 | 328 | 329 | 3,000 | 1,645 |
| 2015-12-28 | 323 | 330 | 321 | 330 | 7,000 | 1,650 |
| 2015-12-25 | 325 | 325 | 312 | 316 | 70,000 | 1,580 |
| 2015-12-24 | 325 | 325 | 324 | 325 | 18,000 | 1,625 |
| 2015-12-22 | 328 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2015-12-21 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2015-12-18 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2015-12-17 | 325 | 327 | 325 | 327 | 3,000 | 1,635 |
| 2015-12-16 | 327 | 327 | 324 | 324 | 8,000 | 1,620 |
| 2015-12-15 | 330 | 330 | 322 | 322 | 5,000 | 1,610 |
| 2015-12-14 | 324 | 333 | 324 | 330 | 8,000 | 1,650 |
| 2015-12-11 | 324 | 324 | 324 | 324 | 7,000 | 1,620 |
| 2015-12-10 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2015-12-09 | 325 | 326 | 325 | 325 | 7,000 | 1,625 |
| 2015-12-08 | 326 | 329 | 325 | 326 | 13,000 | 1,630 |
| 2015-12-07 | 335 | 335 | 327 | 331 | 19,000 | 1,655 |
| 2015-12-03 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2015-12-01 | 330 | 333 | 328 | 333 | 12,000 | 1,665 |
| 2015-11-30 | 330 | 333 | 330 | 333 | 2,000 | 1,665 |
| 2015-11-27 | 335 | 335 | 330 | 330 | 10,000 | 1,650 |
| 2015-11-26 | 332 | 335 | 332 | 335 | 17,000 | 1,675 |
| 2015-11-25 | 326 | 330 | 326 | 330 | 24,000 | 1,650 |
| 2015-11-24 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-11-20 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2015-11-19 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2015-11-18 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-11-17 | 324 | 324 | 324 | 324 | 5,000 | 1,620 |
| 2015-11-16 | 324 | 324 | 324 | 324 | 4,000 | 1,620 |
| 2015-11-13 | 326 | 326 | 324 | 324 | 4,000 | 1,620 |
| 2015-11-12 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2015-11-11 | 327 | 328 | 327 | 328 | 3,000 | 1,640 |
| 2015-11-10 | 327 | 327 | 325 | 325 | 7,000 | 1,625 |
| 2015-11-09 | 325 | 329 | 325 | 329 | 7,000 | 1,645 |
| 2015-11-06 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-11-05 | 330 | 330 | 324 | 325 | 6,000 | 1,625 |
| 2015-11-04 | 324 | 330 | 324 | 330 | 7,000 | 1,650 |
| 2015-11-02 | 331 | 331 | 320 | 324 | 14,000 | 1,620 |
| 2015-10-30 | 333 | 335 | 331 | 331 | 7,000 | 1,655 |
| 2015-10-29 | 333 | 333 | 329 | 333 | 29,000 | 1,665 |
| 2015-10-28 | 330 | 330 | 329 | 330 | 3,000 | 1,650 |
| 2015-10-27 | 330 | 334 | 330 | 332 | 6,000 | 1,660 |
| 2015-10-26 | 333 | 335 | 330 | 335 | 12,000 | 1,675 |
| 2015-10-23 | 332 | 333 | 329 | 329 | 13,000 | 1,645 |
| 2015-10-22 | 328 | 332 | 326 | 332 | 6,000 | 1,660 |
| 2015-10-20 | 333 | 333 | 329 | 329 | 4,000 | 1,645 |
| 2015-10-16 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2015-10-15 | 333 | 333 | 328 | 328 | 6,000 | 1,640 |
| 2015-10-14 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2015-10-13 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2015-10-09 | 337 | 340 | 337 | 340 | 4,000 | 1,700 |
| 2015-10-08 | 335 | 337 | 335 | 335 | 11,000 | 1,675 |
| 2015-10-07 | 335 | 335 | 331 | 331 | 6,000 | 1,655 |
| 2015-10-06 | 329 | 334 | 329 | 330 | 13,000 | 1,650 |
| 2015-10-05 | 320 | 324 | 320 | 324 | 4,000 | 1,620 |
| 2015-10-01 | 324 | 324 | 324 | 324 | 17,000 | 1,620 |
| 2015-09-30 | 316 | 318 | 316 | 318 | 2,000 | 1,590 |
| 2015-09-29 | 320 | 320 | 310 | 310 | 17,000 | 1,550 |
| 2015-09-28 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2015-09-25 | 320 | 322 | 316 | 316 | 7,000 | 1,580 |
| 2015-09-24 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 2015-09-17 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2015-09-14 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2015-09-11 | 328 | 329 | 328 | 329 | 2,000 | 1,645 |
| 2015-09-10 | 337 | 337 | 330 | 330 | 5,000 | 1,650 |
| 2015-09-08 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2015-09-07 | 324 | 324 | 320 | 321 | 6,000 | 1,605 |
| 2015-09-04 | 324 | 327 | 324 | 324 | 3,000 | 1,620 |
| 2015-09-02 | 326 | 333 | 326 | 332 | 3,000 | 1,660 |
| 2015-09-01 | 335 | 335 | 327 | 334 | 5,000 | 1,670 |
| 2015-08-31 | 346 | 350 | 337 | 337 | 8,000 | 1,685 |
| 2015-08-28 | 327 | 344 | 327 | 338 | 14,000 | 1,690 |
| 2015-08-27 | 328 | 328 | 325 | 325 | 3,000 | 1,625 |
| 2015-08-26 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2015-08-25 | 330 | 330 | 314 | 320 | 9,000 | 1,600 |
| 2015-08-24 | 352 | 352 | 336 | 336 | 8,000 | 1,680 |
| 2015-08-21 | 356 | 358 | 355 | 358 | 5,000 | 1,790 |
| 2015-08-20 | 353 | 368 | 353 | 368 | 5,000 | 1,840 |
| 2015-08-19 | 360 | 360 | 358 | 360 | 4,000 | 1,800 |
| 2015-08-14 | 362 | 362 | 362 | 362 | 4,000 | 1,810 |
| 2015-08-13 | 357 | 360 | 357 | 360 | 3,000 | 1,800 |
| 2015-08-12 | 366 | 366 | 360 | 360 | 8,000 | 1,800 |
| 2015-08-11 | 369 | 370 | 366 | 366 | 9,000 | 1,830 |
| 2015-08-10 | 366 | 368 | 366 | 366 | 13,000 | 1,830 |
| 2015-08-07 | 375 | 376 | 372 | 372 | 12,000 | 1,860 |
| 2015-08-05 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-08-03 | 384 | 384 | 369 | 377 | 8,000 | 1,885 |
| 2015-07-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-07-28 | 367 | 367 | 366 | 366 | 2,000 | 1,830 |
| 2015-07-27 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2015-07-23 | 375 | 375 | 367 | 370 | 10,000 | 1,850 |
| 2015-07-22 | 382 | 382 | 379 | 379 | 3,000 | 1,895 |
| 2015-07-21 | 384 | 384 | 378 | 378 | 5,000 | 1,890 |
| 2015-07-17 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2015-07-16 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2015-07-15 | 380 | 385 | 380 | 385 | 7,000 | 1,925 |
| 2015-07-14 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2015-07-10 | 379 | 379 | 378 | 379 | 12,000 | 1,895 |
| 2015-07-09 | 368 | 368 | 358 | 367 | 7,000 | 1,835 |
| 2015-07-08 | 378 | 380 | 370 | 370 | 11,000 | 1,850 |
| 2015-07-07 | 378 | 380 | 372 | 380 | 13,000 | 1,900 |
| 2015-07-06 | 380 | 380 | 370 | 370 | 19,000 | 1,850 |
| 2015-07-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2015-07-02 | 384 | 384 | 383 | 383 | 4,000 | 1,915 |
| 2015-07-01 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2015-06-30 | 370 | 370 | 369 | 370 | 6,000 | 1,850 |
| 2015-06-29 | 377 | 378 | 371 | 378 | 10,000 | 1,890 |
| 2015-06-26 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2015-06-25 | 378 | 380 | 378 | 380 | 14,000 | 1,900 |
| 2015-06-24 | 378 | 380 | 377 | 380 | 7,000 | 1,900 |
| 2015-06-23 | 380 | 380 | 377 | 377 | 6,000 | 1,885 |
| 2015-06-22 | 378 | 378 | 378 | 378 | 4,000 | 1,890 |
| 2015-06-19 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2015-06-18 | 381 | 381 | 378 | 378 | 7,000 | 1,890 |
| 2015-06-16 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2015-06-15 | 383 | 383 | 381 | 381 | 2,000 | 1,905 |
| 2015-06-12 | 384 | 384 | 384 | 384 | 4,000 | 1,920 |
| 2015-06-11 | 381 | 385 | 380 | 385 | 8,000 | 1,925 |
| 2015-06-10 | 380 | 383 | 380 | 383 | 9,000 | 1,915 |
| 2015-06-09 | 383 | 383 | 382 | 383 | 6,000 | 1,915 |
| 2015-06-08 | 385 | 385 | 380 | 383 | 10,000 | 1,915 |
| 2015-06-05 | 384 | 384 | 384 | 384 | 7,000 | 1,920 |
| 2015-06-04 | 384 | 384 | 382 | 382 | 2,000 | 1,910 |
| 2015-06-03 | 382 | 385 | 382 | 384 | 5,000 | 1,920 |
| 2015-06-02 | 384 | 384 | 378 | 378 | 15,000 | 1,890 |
| 2015-06-01 | 378 | 385 | 378 | 384 | 11,000 | 1,920 |
| 2015-05-29 | 382 | 383 | 378 | 378 | 41,000 | 1,890 |
| 2015-05-28 | 383 | 383 | 382 | 382 | 5,000 | 1,910 |
| 2015-05-27 | 383 | 383 | 382 | 382 | 20,000 | 1,910 |
| 2015-05-26 | 385 | 385 | 383 | 383 | 11,000 | 1,915 |
| 2015-05-25 | 387 | 387 | 385 | 385 | 11,000 | 1,925 |
| 2015-05-22 | 384 | 387 | 383 | 387 | 13,000 | 1,935 |
| 2015-05-21 | 385 | 386 | 384 | 386 | 7,000 | 1,930 |
| 2015-05-20 | 384 | 392 | 383 | 384 | 11,000 | 1,920 |
| 2015-05-19 | 387 | 387 | 384 | 384 | 8,000 | 1,920 |
| 2015-05-18 | 398 | 398 | 383 | 387 | 30,000 | 1,935 |
| 2015-05-15 | 421 | 421 | 414 | 414 | 8,000 | 2,070 |
| 2015-05-14 | 429 | 429 | 420 | 423 | 15,000 | 2,115 |
| 2015-05-13 | 431 | 431 | 429 | 429 | 6,000 | 2,145 |
| 2015-05-12 | 430 | 431 | 422 | 431 | 13,000 | 2,155 |
| 2015-05-11 | 441 | 441 | 430 | 430 | 10,000 | 2,150 |
| 2015-05-08 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2015-05-07 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2015-05-01 | 433 | 436 | 432 | 432 | 11,000 | 2,160 |
| 2015-04-30 | 436 | 436 | 435 | 435 | 3,000 | 2,175 |
| 2015-04-28 | 435 | 436 | 435 | 436 | 2,000 | 2,180 |
| 2015-04-27 | 438 | 438 | 437 | 438 | 6,000 | 2,190 |
| 2015-04-23 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2015-04-22 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2015-04-21 | 438 | 441 | 438 | 438 | 5,000 | 2,190 |
| 2015-04-20 | 448 | 448 | 437 | 440 | 11,000 | 2,200 |
| 2015-04-15 | 440 | 441 | 440 | 441 | 2,000 | 2,205 |
| 2015-04-14 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2015-04-13 | 444 | 444 | 438 | 438 | 4,000 | 2,190 |
| 2015-04-10 | 438 | 438 | 436 | 436 | 6,000 | 2,180 |
| 2015-04-09 | 447 | 447 | 437 | 440 | 14,000 | 2,200 |
| 2015-04-08 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 2015-04-03 | 431 | 447 | 431 | 447 | 2,000 | 2,235 |
| 2015-04-02 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2015-04-01 | 434 | 441 | 431 | 431 | 4,000 | 2,155 |
| 2015-03-31 | 436 | 436 | 436 | 436 | 4,000 | 2,180 |
| 2015-03-30 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-03-27 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-03-26 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 2015-03-24 | 441 | 441 | 440 | 440 | 3,000 | 2,200 |
| 2015-03-23 | 453 | 453 | 444 | 444 | 3,000 | 2,220 |
| 2015-03-20 | 451 | 451 | 444 | 450 | 4,000 | 2,250 |
| 2015-03-19 | 443 | 450 | 443 | 450 | 8,000 | 2,250 |
| 2015-03-18 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-03-17 | 436 | 443 | 436 | 443 | 4,000 | 2,215 |
| 2015-03-16 | 437 | 444 | 436 | 444 | 13,000 | 2,220 |
| 2015-03-13 | 430 | 435 | 430 | 431 | 5,000 | 2,155 |
| 2015-03-12 | 438 | 438 | 429 | 430 | 9,000 | 2,150 |
| 2015-03-10 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2015-03-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-03-05 | 435 | 435 | 430 | 430 | 5,000 | 2,150 |
| 2015-03-04 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2015-03-03 | 435 | 443 | 435 | 435 | 5,000 | 2,175 |
| 2015-03-02 | 433 | 433 | 432 | 433 | 5,000 | 2,165 |
| 2015-02-27 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2015-02-26 | 425 | 433 | 425 | 430 | 15,000 | 2,150 |
| 2015-02-25 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2015-02-24 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 2015-02-23 | 422 | 427 | 422 | 423 | 6,000 | 2,115 |
| 2015-02-20 | 423 | 425 | 420 | 422 | 13,000 | 2,110 |
| 2015-02-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-02-18 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2015-02-16 | 425 | 427 | 425 | 427 | 3,000 | 2,135 |
| 2015-02-10 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2015-02-09 | 425 | 428 | 425 | 428 | 3,000 | 2,140 |
| 2015-02-06 | 425 | 425 | 425 | 425 | 10,000 | 2,125 |
| 2015-02-05 | 420 | 420 | 418 | 418 | 2,000 | 2,090 |
| 2015-02-03 | 421 | 427 | 420 | 420 | 11,000 | 2,100 |
| 2015-02-02 | 433 | 434 | 420 | 420 | 37,000 | 2,100 |
| 2015-01-30 | 444 | 446 | 439 | 443 | 19,000 | 2,215 |
| 2015-01-29 | 437 | 441 | 437 | 440 | 36,000 | 2,200 |
| 2015-01-28 | 450 | 451 | 446 | 446 | 4,000 | 2,230 |
| 2015-01-27 | 445 | 451 | 445 | 448 | 3,000 | 2,240 |
| 2015-01-26 | 445 | 460 | 445 | 452 | 9,000 | 2,260 |
| 2015-01-23 | 441 | 445 | 441 | 445 | 3,000 | 2,225 |
| 2015-01-22 | 438 | 439 | 438 | 439 | 2,000 | 2,195 |
| 2015-01-20 | 432 | 432 | 430 | 430 | 3,000 | 2,150 |
| 2015-01-19 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2015-01-16 | 439 | 439 | 428 | 435 | 4,000 | 2,175 |
| 2015-01-15 | 442 | 442 | 432 | 439 | 8,000 | 2,195 |
| 2015-01-14 | 430 | 444 | 430 | 440 | 4,000 | 2,200 |
| 2015-01-13 | 431 | 431 | 430 | 430 | 6,000 | 2,150 |
| 2015-01-09 | 443 | 444 | 443 | 444 | 2,000 | 2,220 |
| 2015-01-08 | 436 | 443 | 436 | 442 | 6,000 | 2,210 |
| 2015-01-07 | 431 | 435 | 430 | 435 | 5,000 | 2,175 |
| 2015-01-06 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2015-01-05 | 436 | 436 | 436 | 436 | 2,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
