6042 (株)ニッキ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 381 | 383 | 381 | 381 | 12,000 | 1,905 |
| 1995-12-28 | 384 | 387 | 380 | 380 | 35,000 | 1,900 |
| 1995-12-27 | 385 | 388 | 381 | 381 | 16,000 | 1,905 |
| 1995-12-26 | 386 | 386 | 385 | 386 | 3,000 | 1,930 |
| 1995-12-25 | 386 | 386 | 385 | 385 | 15,000 | 1,925 |
| 1995-12-22 | 385 | 390 | 385 | 385 | 4,000 | 1,925 |
| 1995-12-21 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1995-12-20 | 393 | 398 | 393 | 398 | 5,000 | 1,990 |
| 1995-12-19 | 400 | 403 | 400 | 403 | 7,000 | 2,015 |
| 1995-12-18 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1995-12-15 | 420 | 423 | 416 | 416 | 7,000 | 2,080 |
| 1995-12-13 | 434 | 434 | 423 | 423 | 2,000 | 2,115 |
| 1995-12-12 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1995-12-11 | 439 | 439 | 429 | 429 | 8,000 | 2,145 |
| 1995-12-08 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1995-12-07 | 409 | 409 | 401 | 401 | 3,000 | 2,005 |
| 1995-12-06 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
| 1995-12-05 | 440 | 440 | 425 | 425 | 11,000 | 2,125 |
| 1995-12-04 | 440 | 450 | 440 | 445 | 19,000 | 2,225 |
| 1995-12-01 | 401 | 430 | 401 | 430 | 24,000 | 2,150 |
| 1995-11-30 | 381 | 405 | 381 | 405 | 16,000 | 2,025 |
| 1995-11-29 | 371 | 371 | 371 | 371 | 6,000 | 1,855 |
| 1995-11-28 | 340 | 351 | 340 | 351 | 9,000 | 1,755 |
| 1995-11-27 | 350 | 350 | 340 | 340 | 12,000 | 1,700 |
| 1995-11-24 | 355 | 355 | 340 | 340 | 5,000 | 1,700 |
| 1995-11-22 | 335 | 335 | 335 | 335 | 9,000 | 1,675 |
| 1995-11-21 | 336 | 336 | 335 | 335 | 5,000 | 1,675 |
| 1995-11-20 | 335 | 336 | 335 | 336 | 7,000 | 1,680 |
| 1995-11-15 | 345 | 345 | 335 | 335 | 8,000 | 1,675 |
| 1995-11-14 | 360 | 360 | 335 | 335 | 9,000 | 1,675 |
| 1995-11-10 | 360 | 365 | 360 | 365 | 7,000 | 1,825 |
| 1995-11-09 | 366 | 366 | 360 | 360 | 12,000 | 1,800 |
| 1995-11-08 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1995-11-07 | 361 | 365 | 360 | 365 | 9,000 | 1,825 |
| 1995-11-06 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1995-11-01 | 365 | 365 | 360 | 360 | 2,000 | 1,800 |
| 1995-10-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-10-26 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1995-10-23 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1995-10-19 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
| 1995-10-18 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1995-10-12 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 1995-10-11 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 1995-10-09 | 371 | 371 | 369 | 369 | 3,000 | 1,845 |
| 1995-10-06 | 356 | 356 | 356 | 356 | 4,000 | 1,780 |
| 1995-10-04 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1995-10-03 | 335 | 335 | 330 | 330 | 9,000 | 1,650 |
| 1995-10-02 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1995-09-29 | 335 | 335 | 335 | 335 | 12,000 | 1,675 |
| 1995-09-28 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1995-09-27 | 341 | 341 | 335 | 335 | 7,000 | 1,675 |
| 1995-09-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-09-25 | 356 | 356 | 343 | 343 | 5,000 | 1,715 |
| 1995-09-22 | 365 | 365 | 351 | 351 | 12,000 | 1,755 |
| 1995-09-21 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1995-09-20 | 366 | 367 | 365 | 365 | 6,000 | 1,825 |
| 1995-09-19 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1995-09-18 | 385 | 385 | 365 | 365 | 14,000 | 1,825 |
| 1995-09-14 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1995-09-12 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1995-09-11 | 399 | 399 | 390 | 390 | 2,000 | 1,950 |
| 1995-09-08 | 382 | 397 | 382 | 397 | 5,000 | 1,985 |
| 1995-09-07 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1995-09-06 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1995-09-05 | 391 | 391 | 386 | 386 | 16,000 | 1,930 |
| 1995-09-04 | 400 | 400 | 395 | 398 | 21,000 | 1,990 |
| 1995-09-01 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1995-08-31 | 400 | 402 | 400 | 400 | 6,000 | 2,000 |
| 1995-08-30 | 386 | 400 | 386 | 400 | 11,000 | 2,000 |
| 1995-08-28 | 376 | 376 | 370 | 370 | 4,000 | 1,850 |
| 1995-08-25 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1995-08-24 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1995-08-23 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 1995-08-22 | 390 | 399 | 390 | 399 | 2,000 | 1,995 |
| 1995-08-21 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-18 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-17 | 415 | 415 | 400 | 400 | 7,000 | 2,000 |
| 1995-08-16 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1995-08-15 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-08-14 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 1995-08-10 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 1995-08-09 | 359 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1995-08-08 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1995-08-07 | 365 | 365 | 360 | 360 | 9,000 | 1,800 |
| 1995-08-03 | 342 | 342 | 337 | 340 | 6,000 | 1,700 |
| 1995-08-02 | 365 | 365 | 352 | 352 | 4,000 | 1,760 |
| 1995-08-01 | 367 | 367 | 367 | 367 | 3,000 | 1,835 |
| 1995-07-31 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 1995-07-27 | 394 | 394 | 371 | 371 | 9,000 | 1,855 |
| 1995-07-26 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1995-07-25 | 419 | 419 | 414 | 414 | 4,000 | 2,070 |
| 1995-07-20 | 418 | 426 | 418 | 426 | 5,000 | 2,130 |
| 1995-07-17 | 438 | 438 | 427 | 428 | 12,000 | 2,140 |
| 1995-07-14 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
| 1995-07-13 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 1995-07-11 | 398 | 398 | 398 | 398 | 4,000 | 1,990 |
| 1995-07-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1995-07-05 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1995-07-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-07-03 | 340 | 343 | 340 | 343 | 2,000 | 1,715 |
| 1995-06-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1995-06-29 | 351 | 351 | 350 | 350 | 6,000 | 1,750 |
| 1995-06-28 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 1995-06-27 | 339 | 339 | 325 | 325 | 2,000 | 1,625 |
| 1995-06-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-06-23 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 1995-06-22 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1995-06-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-06-13 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1995-06-09 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1995-06-08 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1995-06-07 | 385 | 385 | 375 | 375 | 3,000 | 1,875 |
| 1995-06-06 | 400 | 400 | 390 | 400 | 4,000 | 2,000 |
| 1995-06-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-06-01 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-05-30 | 425 | 435 | 425 | 435 | 4,000 | 2,175 |
| 1995-05-29 | 420 | 430 | 420 | 430 | 5,000 | 2,150 |
| 1995-05-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-05-25 | 391 | 410 | 391 | 410 | 7,000 | 2,050 |
| 1995-05-24 | 380 | 380 | 375 | 375 | 3,000 | 1,875 |
| 1995-05-23 | 400 | 400 | 380 | 380 | 11,000 | 1,900 |
| 1995-05-22 | 406 | 407 | 405 | 405 | 10,000 | 2,025 |
| 1995-05-19 | 420 | 420 | 405 | 405 | 6,000 | 2,025 |
| 1995-05-18 | 440 | 440 | 420 | 420 | 12,000 | 2,100 |
| 1995-05-17 | 449 | 449 | 445 | 445 | 6,000 | 2,225 |
| 1995-05-16 | 435 | 449 | 426 | 449 | 12,000 | 2,245 |
| 1995-05-15 | 476 | 476 | 439 | 439 | 15,000 | 2,195 |
| 1995-05-12 | 504 | 505 | 470 | 476 | 18,000 | 2,380 |
| 1995-05-11 | 506 | 506 | 499 | 505 | 5,000 | 2,525 |
| 1995-05-10 | 520 | 520 | 516 | 516 | 4,000 | 2,580 |
| 1995-05-09 | 540 | 540 | 530 | 530 | 7,000 | 2,650 |
| 1995-05-08 | 521 | 530 | 520 | 527 | 26,000 | 2,635 |
| 1995-05-02 | 530 | 530 | 506 | 506 | 13,000 | 2,530 |
| 1995-05-01 | 530 | 530 | 528 | 530 | 4,000 | 2,650 |
| 1995-04-28 | 541 | 541 | 530 | 530 | 7,000 | 2,650 |
| 1995-04-27 | 545 | 545 | 541 | 541 | 7,000 | 2,705 |
| 1995-04-26 | 545 | 545 | 545 | 545 | 6,000 | 2,725 |
| 1995-04-25 | 549 | 550 | 545 | 545 | 11,000 | 2,725 |
| 1995-04-24 | 570 | 575 | 551 | 551 | 6,000 | 2,755 |
| 1995-04-21 | 560 | 566 | 551 | 560 | 9,000 | 2,800 |
| 1995-04-20 | 571 | 571 | 546 | 546 | 11,000 | 2,730 |
| 1995-04-19 | 546 | 546 | 541 | 541 | 3,000 | 2,705 |
| 1995-04-18 | 531 | 531 | 531 | 531 | 4,000 | 2,655 |
| 1995-04-17 | 580 | 580 | 570 | 570 | 5,000 | 2,850 |
| 1995-04-14 | 590 | 590 | 570 | 571 | 12,000 | 2,855 |
| 1995-04-13 | 590 | 600 | 575 | 590 | 13,000 | 2,950 |
| 1995-04-12 | 600 | 605 | 600 | 600 | 5,000 | 3,000 |
| 1995-04-11 | 612 | 612 | 602 | 605 | 16,000 | 3,025 |
| 1995-04-07 | 662 | 662 | 652 | 662 | 8,000 | 3,310 |
| 1995-04-06 | 658 | 663 | 635 | 663 | 11,000 | 3,315 |
| 1995-04-05 | 640 | 658 | 640 | 658 | 11,000 | 3,290 |
| 1995-04-04 | 640 | 640 | 600 | 620 | 8,000 | 3,100 |
| 1995-03-31 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1995-03-30 | 675 | 695 | 675 | 680 | 25,000 | 3,400 |
| 1995-03-29 | 641 | 655 | 635 | 655 | 25,000 | 3,275 |
| 1995-03-28 | 606 | 606 | 600 | 601 | 15,000 | 3,005 |
| 1995-03-27 | 637 | 637 | 635 | 636 | 7,000 | 3,180 |
| 1995-03-24 | 659 | 659 | 658 | 658 | 16,000 | 3,290 |
| 1995-03-16 | 764 | 780 | 764 | 780 | 11,000 | 3,900 |
| 1995-03-15 | 760 | 785 | 759 | 784 | 52,000 | 3,920 |
| 1995-03-14 | 789 | 789 | 770 | 770 | 6,000 | 3,850 |
| 1995-03-13 | 768 | 790 | 768 | 790 | 49,000 | 3,950 |
| 1995-03-10 | 739 | 770 | 729 | 768 | 79,000 | 3,840 |
| 1995-03-09 | 769 | 769 | 769 | 769 | 2,000 | 3,845 |
| 1995-03-08 | 789 | 795 | 780 | 795 | 19,000 | 3,975 |
| 1995-03-07 | 809 | 819 | 788 | 788 | 54,000 | 3,940 |
| 1995-03-03 | 889 | 889 | 869 | 869 | 11,000 | 4,345 |
| 1995-03-02 | 870 | 910 | 870 | 899 | 218,000 | 4,495 |
| 1995-03-01 | 843 | 869 | 840 | 869 | 182,000 | 4,345 |
| 1995-02-28 | 770 | 823 | 770 | 823 | 28,000 | 4,115 |
| 1995-02-27 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1995-02-24 | 799 | 820 | 790 | 810 | 49,000 | 4,050 |
| 1995-02-23 | 796 | 815 | 790 | 792 | 48,000 | 3,960 |
| 1995-02-22 | 759 | 810 | 758 | 800 | 106,000 | 4,000 |
| 1995-02-21 | 790 | 795 | 768 | 768 | 29,000 | 3,840 |
| 1995-02-20 | 810 | 810 | 780 | 781 | 33,000 | 3,905 |
| 1995-02-17 | 815 | 815 | 800 | 809 | 47,000 | 4,045 |
| 1995-02-16 | 845 | 849 | 819 | 820 | 26,000 | 4,100 |
| 1995-02-15 | 799 | 845 | 795 | 845 | 110,000 | 4,225 |
| 1995-02-14 | 823 | 823 | 795 | 803 | 52,000 | 4,015 |
| 1995-02-13 | 765 | 841 | 765 | 825 | 148,000 | 4,125 |
| 1995-02-10 | 774 | 775 | 759 | 775 | 37,000 | 3,875 |
| 1995-02-09 | 775 | 777 | 755 | 777 | 34,000 | 3,885 |
| 1995-02-08 | 795 | 795 | 773 | 777 | 67,000 | 3,885 |
| 1995-02-07 | 790 | 796 | 785 | 785 | 100,000 | 3,925 |
| 1995-02-06 | 736 | 792 | 736 | 785 | 152,000 | 3,925 |
| 1995-02-03 | 674 | 730 | 664 | 730 | 63,000 | 3,650 |
| 1995-02-02 | 650 | 676 | 650 | 676 | 16,000 | 3,380 |
| 1995-01-30 | 700 | 710 | 690 | 710 | 15,000 | 3,550 |
| 1995-01-27 | 665 | 710 | 665 | 700 | 16,000 | 3,500 |
| 1995-01-26 | 703 | 703 | 675 | 675 | 12,000 | 3,375 |
| 1995-01-25 | 696 | 717 | 696 | 712 | 17,000 | 3,560 |
| 1995-01-24 | 695 | 696 | 695 | 696 | 11,000 | 3,480 |
| 1995-01-18 | 800 | 808 | 790 | 790 | 14,000 | 3,950 |
| 1995-01-17 | 785 | 800 | 785 | 798 | 32,000 | 3,990 |
| 1995-01-13 | 740 | 794 | 740 | 780 | 70,000 | 3,900 |
| 1995-01-12 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1995-01-11 | 750 | 778 | 750 | 778 | 51,000 | 3,890 |
| 1995-01-10 | 748 | 748 | 730 | 730 | 3,000 | 3,650 |
| 1995-01-09 | 758 | 758 | 758 | 758 | 4,000 | 3,790 |
| 1995-01-06 | 730 | 770 | 725 | 758 | 44,000 | 3,790 |
| 1995-01-05 | 730 | 730 | 714 | 720 | 15,000 | 3,600 |
| 1995-01-04 | 710 | 720 | 699 | 720 | 16,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株