6042 (株)ニッキ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1996-12-27 | 321 | 335 | 321 | 335 | 3,000 | 1,675 |
| 1996-12-26 | 330 | 332 | 320 | 320 | 10,000 | 1,600 |
| 1996-12-25 | 332 | 332 | 327 | 327 | 7,000 | 1,635 |
| 1996-12-24 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
| 1996-12-20 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 1996-12-18 | 350 | 350 | 337 | 344 | 12,000 | 1,720 |
| 1996-12-17 | 375 | 375 | 350 | 351 | 18,000 | 1,755 |
| 1996-12-16 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1996-12-13 | 353 | 373 | 353 | 373 | 5,000 | 1,865 |
| 1996-12-11 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 1996-12-10 | 360 | 360 | 351 | 351 | 11,000 | 1,755 |
| 1996-12-05 | 378 | 388 | 378 | 388 | 2,000 | 1,940 |
| 1996-11-29 | 358 | 363 | 358 | 363 | 6,000 | 1,815 |
| 1996-11-28 | 370 | 370 | 361 | 361 | 6,000 | 1,805 |
| 1996-11-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1996-11-22 | 381 | 390 | 381 | 390 | 6,000 | 1,950 |
| 1996-11-18 | 395 | 395 | 390 | 390 | 5,000 | 1,950 |
| 1996-11-14 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1996-11-13 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1996-11-12 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 1996-11-11 | 398 | 398 | 395 | 395 | 4,000 | 1,975 |
| 1996-11-07 | 398 | 398 | 397 | 398 | 8,000 | 1,990 |
| 1996-11-06 | 400 | 400 | 395 | 395 | 6,000 | 1,975 |
| 1996-11-05 | 401 | 401 | 395 | 395 | 4,000 | 1,975 |
| 1996-11-01 | 396 | 405 | 396 | 398 | 10,000 | 1,990 |
| 1996-10-30 | 374 | 375 | 374 | 375 | 4,000 | 1,875 |
| 1996-10-29 | 375 | 375 | 371 | 375 | 12,000 | 1,875 |
| 1996-10-25 | 390 | 390 | 380 | 380 | 2,000 | 1,900 |
| 1996-10-23 | 396 | 396 | 390 | 390 | 2,000 | 1,950 |
| 1996-10-22 | 399 | 399 | 396 | 396 | 9,000 | 1,980 |
| 1996-10-21 | 402 | 412 | 402 | 412 | 2,000 | 2,060 |
| 1996-10-18 | 396 | 405 | 396 | 396 | 16,000 | 1,980 |
| 1996-10-17 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1996-10-16 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1996-10-15 | 396 | 396 | 383 | 383 | 2,000 | 1,915 |
| 1996-10-14 | 376 | 376 | 376 | 376 | 6,000 | 1,880 |
| 1996-10-11 | 385 | 385 | 376 | 376 | 9,000 | 1,880 |
| 1996-10-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1996-10-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1996-10-07 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 1996-10-04 | 414 | 419 | 400 | 405 | 11,000 | 2,025 |
| 1996-10-03 | 393 | 409 | 393 | 409 | 10,000 | 2,045 |
| 1996-10-01 | 378 | 388 | 376 | 376 | 10,000 | 1,880 |
| 1996-09-30 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1996-09-25 | 376 | 376 | 371 | 371 | 5,000 | 1,855 |
| 1996-09-24 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1996-09-20 | 385 | 385 | 380 | 380 | 17,000 | 1,900 |
| 1996-09-19 | 385 | 386 | 384 | 386 | 4,000 | 1,930 |
| 1996-09-18 | 395 | 395 | 390 | 394 | 15,000 | 1,970 |
| 1996-09-17 | 399 | 399 | 394 | 394 | 3,000 | 1,970 |
| 1996-09-12 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1996-09-11 | 388 | 388 | 384 | 384 | 3,000 | 1,920 |
| 1996-09-10 | 383 | 386 | 380 | 386 | 25,000 | 1,930 |
| 1996-09-09 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
| 1996-09-06 | 385 | 386 | 380 | 386 | 18,000 | 1,930 |
| 1996-09-05 | 391 | 391 | 380 | 380 | 16,000 | 1,900 |
| 1996-09-04 | 388 | 388 | 386 | 386 | 9,000 | 1,930 |
| 1996-09-03 | 386 | 386 | 385 | 385 | 10,000 | 1,925 |
| 1996-09-02 | 398 | 400 | 389 | 391 | 5,000 | 1,955 |
| 1996-08-30 | 387 | 388 | 387 | 388 | 3,000 | 1,940 |
| 1996-08-29 | 382 | 384 | 382 | 384 | 9,000 | 1,920 |
| 1996-08-28 | 390 | 393 | 379 | 380 | 46,000 | 1,900 |
| 1996-08-27 | 397 | 397 | 395 | 395 | 6,000 | 1,975 |
| 1996-08-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-08-21 | 447 | 450 | 447 | 450 | 2,000 | 2,250 |
| 1996-08-20 | 425 | 440 | 425 | 440 | 4,000 | 2,200 |
| 1996-08-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1996-08-16 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1996-08-15 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 1996-08-14 | 378 | 378 | 377 | 377 | 3,000 | 1,885 |
| 1996-08-13 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1996-08-12 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1996-08-09 | 390 | 390 | 370 | 370 | 14,000 | 1,850 |
| 1996-08-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-08-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-08-01 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1996-07-31 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1996-07-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-07-29 | 428 | 428 | 427 | 427 | 9,000 | 2,135 |
| 1996-07-26 | 439 | 439 | 425 | 425 | 4,000 | 2,125 |
| 1996-07-25 | 438 | 438 | 433 | 438 | 10,000 | 2,190 |
| 1996-07-24 | 445 | 445 | 438 | 438 | 2,000 | 2,190 |
| 1996-07-23 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1996-07-22 | 466 | 466 | 460 | 460 | 3,000 | 2,300 |
| 1996-07-17 | 466 | 470 | 466 | 470 | 15,000 | 2,350 |
| 1996-07-15 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1996-07-11 | 489 | 489 | 486 | 486 | 3,000 | 2,430 |
| 1996-07-10 | 490 | 490 | 489 | 489 | 5,000 | 2,445 |
| 1996-07-09 | 488 | 490 | 488 | 490 | 4,000 | 2,450 |
| 1996-07-08 | 490 | 490 | 490 | 490 | 15,000 | 2,450 |
| 1996-07-05 | 492 | 495 | 492 | 495 | 36,000 | 2,475 |
| 1996-07-04 | 485 | 492 | 480 | 492 | 4,000 | 2,460 |
| 1996-07-03 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1996-07-02 | 500 | 500 | 496 | 496 | 13,000 | 2,480 |
| 1996-07-01 | 500 | 500 | 499 | 500 | 4,000 | 2,500 |
| 1996-06-28 | 501 | 505 | 495 | 500 | 26,000 | 2,500 |
| 1996-06-27 | 505 | 505 | 495 | 500 | 11,000 | 2,500 |
| 1996-06-26 | 501 | 505 | 490 | 505 | 27,000 | 2,525 |
| 1996-06-25 | 495 | 500 | 491 | 500 | 25,000 | 2,500 |
| 1996-06-24 | 482 | 492 | 481 | 492 | 21,000 | 2,460 |
| 1996-06-21 | 465 | 488 | 465 | 487 | 8,000 | 2,435 |
| 1996-06-20 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 1996-06-19 | 477 | 477 | 465 | 470 | 24,000 | 2,350 |
| 1996-06-18 | 476 | 480 | 476 | 477 | 7,000 | 2,385 |
| 1996-06-17 | 461 | 475 | 461 | 475 | 12,000 | 2,375 |
| 1996-06-14 | 455 | 460 | 455 | 460 | 18,000 | 2,300 |
| 1996-06-13 | 451 | 452 | 450 | 452 | 21,000 | 2,260 |
| 1996-06-12 | 449 | 449 | 449 | 449 | 8,000 | 2,245 |
| 1996-06-11 | 449 | 449 | 445 | 445 | 7,000 | 2,225 |
| 1996-06-10 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1996-06-07 | 460 | 460 | 456 | 456 | 5,000 | 2,280 |
| 1996-06-06 | 469 | 469 | 460 | 460 | 5,000 | 2,300 |
| 1996-06-05 | 470 | 470 | 470 | 470 | 12,000 | 2,350 |
| 1996-06-04 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1996-06-03 | 470 | 470 | 445 | 445 | 15,000 | 2,225 |
| 1996-05-31 | 480 | 480 | 475 | 475 | 6,000 | 2,375 |
| 1996-05-30 | 495 | 495 | 479 | 479 | 9,000 | 2,395 |
| 1996-05-29 | 490 | 495 | 480 | 495 | 11,000 | 2,475 |
| 1996-05-28 | 482 | 494 | 482 | 494 | 7,000 | 2,470 |
| 1996-05-27 | 500 | 500 | 482 | 482 | 12,000 | 2,410 |
| 1996-05-24 | 495 | 500 | 495 | 495 | 14,000 | 2,475 |
| 1996-05-23 | 495 | 500 | 493 | 493 | 23,000 | 2,465 |
| 1996-05-22 | 500 | 500 | 490 | 490 | 8,000 | 2,450 |
| 1996-05-21 | 495 | 500 | 495 | 498 | 24,000 | 2,490 |
| 1996-05-20 | 488 | 488 | 488 | 488 | 7,000 | 2,440 |
| 1996-05-17 | 489 | 492 | 482 | 483 | 24,000 | 2,415 |
| 1996-05-16 | 491 | 491 | 486 | 487 | 13,000 | 2,435 |
| 1996-05-15 | 491 | 500 | 491 | 491 | 14,000 | 2,455 |
| 1996-05-14 | 507 | 511 | 492 | 493 | 30,000 | 2,465 |
| 1996-05-13 | 519 | 520 | 510 | 517 | 36,000 | 2,585 |
| 1996-05-10 | 499 | 510 | 499 | 509 | 36,000 | 2,545 |
| 1996-05-09 | 495 | 510 | 495 | 498 | 41,000 | 2,490 |
| 1996-05-08 | 493 | 495 | 489 | 489 | 33,000 | 2,445 |
| 1996-05-07 | 505 | 505 | 485 | 495 | 17,000 | 2,475 |
| 1996-05-02 | 520 | 520 | 504 | 504 | 21,000 | 2,520 |
| 1996-05-01 | 511 | 520 | 502 | 520 | 34,000 | 2,600 |
| 1996-04-30 | 514 | 520 | 505 | 506 | 25,000 | 2,530 |
| 1996-04-26 | 558 | 560 | 533 | 533 | 282,000 | 2,665 |
| 1996-04-25 | 520 | 548 | 510 | 548 | 467,000 | 2,740 |
| 1996-04-24 | 497 | 520 | 495 | 518 | 100,000 | 2,590 |
| 1996-04-23 | 498 | 513 | 495 | 495 | 56,000 | 2,475 |
| 1996-04-22 | 500 | 513 | 495 | 495 | 117,000 | 2,475 |
| 1996-04-19 | 505 | 505 | 489 | 501 | 67,000 | 2,505 |
| 1996-04-18 | 484 | 525 | 484 | 509 | 245,000 | 2,545 |
| 1996-04-17 | 473 | 489 | 469 | 489 | 74,000 | 2,445 |
| 1996-04-16 | 519 | 520 | 470 | 475 | 190,000 | 2,375 |
| 1996-04-15 | 471 | 518 | 471 | 510 | 567,000 | 2,550 |
| 1996-04-12 | 432 | 456 | 432 | 456 | 275,000 | 2,280 |
| 1996-04-11 | 434 | 434 | 420 | 432 | 42,000 | 2,160 |
| 1996-04-10 | 416 | 435 | 416 | 434 | 66,000 | 2,170 |
| 1996-04-09 | 420 | 420 | 415 | 420 | 27,000 | 2,100 |
| 1996-04-08 | 421 | 425 | 420 | 420 | 11,000 | 2,100 |
| 1996-04-05 | 433 | 433 | 428 | 428 | 24,000 | 2,140 |
| 1996-04-04 | 420 | 435 | 420 | 430 | 34,000 | 2,150 |
| 1996-04-03 | 406 | 415 | 405 | 415 | 40,000 | 2,075 |
| 1996-04-02 | 410 | 415 | 405 | 405 | 21,000 | 2,025 |
| 1996-04-01 | 400 | 405 | 400 | 405 | 25,000 | 2,025 |
| 1996-03-29 | 394 | 405 | 394 | 405 | 7,000 | 2,025 |
| 1996-03-28 | 400 | 400 | 399 | 399 | 7,000 | 1,995 |
| 1996-03-27 | 395 | 396 | 395 | 396 | 2,000 | 1,980 |
| 1996-03-26 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1996-03-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-03-22 | 398 | 400 | 398 | 400 | 3,000 | 2,000 |
| 1996-03-21 | 386 | 386 | 385 | 385 | 4,000 | 1,925 |
| 1996-03-19 | 386 | 400 | 386 | 391 | 11,000 | 1,955 |
| 1996-03-18 | 376 | 399 | 376 | 399 | 2,000 | 1,995 |
| 1996-03-15 | 370 | 371 | 370 | 371 | 3,000 | 1,855 |
| 1996-03-08 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1996-03-07 | 376 | 390 | 375 | 379 | 12,000 | 1,895 |
| 1996-03-06 | 386 | 386 | 375 | 375 | 14,000 | 1,875 |
| 1996-03-05 | 390 | 391 | 386 | 386 | 10,000 | 1,930 |
| 1996-03-04 | 395 | 399 | 390 | 393 | 5,000 | 1,965 |
| 1996-03-01 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-02-29 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1996-02-28 | 399 | 400 | 399 | 400 | 8,000 | 2,000 |
| 1996-02-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-02-26 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1996-02-23 | 400 | 405 | 400 | 401 | 8,000 | 2,005 |
| 1996-02-21 | 401 | 405 | 400 | 400 | 13,000 | 2,000 |
| 1996-02-19 | 406 | 406 | 400 | 400 | 9,000 | 2,000 |
| 1996-02-15 | 420 | 420 | 415 | 415 | 7,000 | 2,075 |
| 1996-02-14 | 432 | 432 | 420 | 420 | 9,000 | 2,100 |
| 1996-02-13 | 435 | 435 | 431 | 431 | 2,000 | 2,155 |
| 1996-02-09 | 435 | 435 | 435 | 435 | 7,000 | 2,175 |
| 1996-02-08 | 431 | 435 | 430 | 435 | 4,000 | 2,175 |
| 1996-02-07 | 423 | 425 | 419 | 425 | 22,000 | 2,125 |
| 1996-02-06 | 427 | 427 | 422 | 423 | 18,000 | 2,115 |
| 1996-02-05 | 437 | 440 | 436 | 437 | 18,000 | 2,185 |
| 1996-02-02 | 436 | 440 | 436 | 436 | 10,000 | 2,180 |
| 1996-02-01 | 443 | 445 | 440 | 440 | 15,000 | 2,200 |
| 1996-01-31 | 440 | 441 | 440 | 440 | 17,000 | 2,200 |
| 1996-01-30 | 449 | 449 | 435 | 435 | 15,000 | 2,175 |
| 1996-01-29 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1996-01-26 | 445 | 445 | 441 | 441 | 11,000 | 2,205 |
| 1996-01-25 | 440 | 445 | 440 | 440 | 14,000 | 2,200 |
| 1996-01-24 | 439 | 439 | 432 | 435 | 6,000 | 2,175 |
| 1996-01-23 | 445 | 445 | 430 | 430 | 15,000 | 2,150 |
| 1996-01-22 | 451 | 452 | 440 | 440 | 25,000 | 2,200 |
| 1996-01-19 | 460 | 463 | 440 | 443 | 46,000 | 2,215 |
| 1996-01-18 | 500 | 500 | 461 | 461 | 102,000 | 2,305 |
| 1996-01-17 | 479 | 496 | 470 | 496 | 148,000 | 2,480 |
| 1996-01-16 | 435 | 475 | 435 | 450 | 249,000 | 2,250 |
| 1996-01-12 | 404 | 430 | 404 | 430 | 111,000 | 2,150 |
| 1996-01-11 | 407 | 407 | 400 | 404 | 28,000 | 2,020 |
| 1996-01-10 | 400 | 404 | 399 | 404 | 43,000 | 2,020 |
| 1996-01-09 | 396 | 399 | 396 | 399 | 19,000 | 1,995 |
| 1996-01-08 | 405 | 409 | 390 | 390 | 21,000 | 1,950 |
| 1996-01-05 | 406 | 406 | 404 | 404 | 16,000 | 2,020 |
| 1996-01-04 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株