6042 (株)ニッキ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1997-12-29 | 170 | 170 | 160 | 160 | 7,000 | 800 |
| 1997-12-25 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1997-12-24 | 174 | 174 | 164 | 165 | 11,000 | 825 |
| 1997-12-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1997-12-18 | 195 | 200 | 195 | 200 | 3,000 | 1,000 |
| 1997-12-17 | 185 | 186 | 181 | 181 | 3,000 | 905 |
| 1997-12-16 | 195 | 200 | 195 | 195 | 8,000 | 975 |
| 1997-12-15 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-12-12 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1997-12-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-12-10 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1997-12-08 | 205 | 205 | 200 | 200 | 2,000 | 1,000 |
| 1997-12-05 | 210 | 210 | 195 | 195 | 6,000 | 975 |
| 1997-12-04 | 225 | 225 | 215 | 215 | 3,000 | 1,075 |
| 1997-12-03 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1997-12-02 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1997-12-01 | 190 | 206 | 190 | 205 | 12,000 | 1,025 |
| 1997-11-28 | 181 | 195 | 181 | 190 | 9,000 | 950 |
| 1997-11-27 | 180 | 190 | 180 | 180 | 22,000 | 900 |
| 1997-11-26 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 1997-11-25 | 198 | 198 | 198 | 198 | 9,000 | 990 |
| 1997-11-21 | 207 | 207 | 205 | 205 | 3,000 | 1,025 |
| 1997-11-20 | 210 | 210 | 202 | 207 | 8,000 | 1,035 |
| 1997-11-19 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1997-11-18 | 225 | 229 | 220 | 220 | 8,000 | 1,100 |
| 1997-11-17 | 220 | 225 | 220 | 220 | 17,000 | 1,100 |
| 1997-11-14 | 210 | 220 | 200 | 200 | 18,000 | 1,000 |
| 1997-11-13 | 205 | 205 | 190 | 190 | 10,000 | 950 |
| 1997-11-12 | 235 | 235 | 220 | 220 | 5,000 | 1,100 |
| 1997-11-11 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 1997-11-10 | 245 | 245 | 240 | 240 | 7,000 | 1,200 |
| 1997-11-07 | 250 | 250 | 250 | 250 | 15,000 | 1,250 |
| 1997-11-06 | 270 | 270 | 260 | 260 | 3,000 | 1,300 |
| 1997-11-05 | 270 | 275 | 270 | 270 | 7,000 | 1,350 |
| 1997-11-04 | 271 | 271 | 250 | 270 | 15,000 | 1,350 |
| 1997-10-31 | 276 | 276 | 270 | 270 | 7,000 | 1,350 |
| 1997-10-30 | 276 | 287 | 275 | 275 | 11,000 | 1,375 |
| 1997-10-29 | 255 | 281 | 255 | 271 | 19,000 | 1,355 |
| 1997-10-28 | 244 | 245 | 243 | 243 | 13,000 | 1,215 |
| 1997-10-27 | 259 | 260 | 245 | 245 | 29,000 | 1,225 |
| 1997-10-24 | 251 | 270 | 251 | 262 | 25,000 | 1,310 |
| 1997-10-23 | 280 | 291 | 266 | 266 | 42,000 | 1,330 |
| 1997-10-22 | 260 | 280 | 255 | 275 | 58,000 | 1,375 |
| 1997-10-21 | 285 | 285 | 250 | 255 | 45,000 | 1,275 |
| 1997-10-20 | 315 | 318 | 280 | 288 | 66,000 | 1,440 |
| 1997-10-17 | 275 | 312 | 275 | 310 | 58,000 | 1,550 |
| 1997-10-16 | 251 | 290 | 250 | 275 | 55,000 | 1,375 |
| 1997-10-15 | 253 | 261 | 240 | 252 | 49,000 | 1,260 |
| 1997-10-14 | 230 | 255 | 230 | 255 | 67,000 | 1,275 |
| 1997-10-13 | 200 | 220 | 200 | 220 | 14,000 | 1,100 |
| 1997-10-09 | 190 | 195 | 190 | 192 | 15,000 | 960 |
| 1997-10-08 | 194 | 194 | 194 | 194 | 9,000 | 970 |
| 1997-10-07 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1997-10-06 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1997-10-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1997-10-02 | 165 | 180 | 165 | 180 | 4,000 | 900 |
| 1997-10-01 | 161 | 179 | 161 | 179 | 5,000 | 895 |
| 1997-09-30 | 150 | 150 | 150 | 150 | 9,000 | 750 |
| 1997-09-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1997-09-25 | 200 | 202 | 193 | 193 | 15,000 | 965 |
| 1997-09-24 | 200 | 200 | 190 | 200 | 62,000 | 1,000 |
| 1997-09-22 | 215 | 215 | 202 | 202 | 10,000 | 1,010 |
| 1997-09-19 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 1997-09-18 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 1997-09-12 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1997-09-11 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1997-09-10 | 226 | 226 | 223 | 223 | 2,000 | 1,115 |
| 1997-09-09 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1997-09-08 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 1997-09-05 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 1997-09-04 | 230 | 230 | 216 | 216 | 3,000 | 1,080 |
| 1997-09-02 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 1997-08-29 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-08-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-08-27 | 250 | 250 | 240 | 245 | 11,000 | 1,225 |
| 1997-08-25 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
| 1997-08-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-08-19 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1997-08-18 | 250 | 250 | 245 | 250 | 5,000 | 1,250 |
| 1997-08-14 | 221 | 222 | 221 | 222 | 2,000 | 1,110 |
| 1997-08-13 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1997-08-12 | 220 | 221 | 216 | 220 | 7,000 | 1,100 |
| 1997-08-08 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1997-08-06 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1997-07-30 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 1997-07-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-07-25 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1997-07-23 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-07-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-07-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-07-16 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 1997-07-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-07-14 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1997-07-09 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 1997-07-08 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1997-07-07 | 299 | 299 | 298 | 299 | 3,000 | 1,495 |
| 1997-07-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-07-01 | 302 | 305 | 300 | 300 | 11,000 | 1,500 |
| 1997-06-30 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1997-06-27 | 316 | 318 | 300 | 300 | 8,000 | 1,500 |
| 1997-06-26 | 316 | 316 | 315 | 316 | 7,000 | 1,580 |
| 1997-06-25 | 310 | 310 | 305 | 309 | 6,000 | 1,545 |
| 1997-06-24 | 300 | 300 | 300 | 300 | 13,000 | 1,500 |
| 1997-06-23 | 300 | 300 | 290 | 300 | 10,000 | 1,500 |
| 1997-06-20 | 290 | 290 | 286 | 286 | 6,000 | 1,430 |
| 1997-06-19 | 292 | 293 | 286 | 286 | 7,000 | 1,430 |
| 1997-06-18 | 290 | 293 | 285 | 293 | 6,000 | 1,465 |
| 1997-06-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-06-16 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1997-06-13 | 283 | 286 | 283 | 285 | 4,000 | 1,425 |
| 1997-06-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-06-11 | 285 | 285 | 283 | 283 | 3,000 | 1,415 |
| 1997-06-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-06-06 | 285 | 286 | 280 | 280 | 15,000 | 1,400 |
| 1997-06-05 | 291 | 291 | 285 | 285 | 4,000 | 1,425 |
| 1997-06-04 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1997-06-03 | 289 | 289 | 286 | 286 | 5,000 | 1,430 |
| 1997-06-02 | 295 | 295 | 285 | 289 | 3,000 | 1,445 |
| 1997-05-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-05-29 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-05-28 | 311 | 314 | 311 | 311 | 17,000 | 1,555 |
| 1997-05-27 | 316 | 321 | 310 | 311 | 16,000 | 1,555 |
| 1997-05-26 | 290 | 311 | 290 | 311 | 21,000 | 1,555 |
| 1997-05-23 | 280 | 280 | 275 | 280 | 24,000 | 1,400 |
| 1997-05-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-05-21 | 275 | 280 | 275 | 280 | 4,000 | 1,400 |
| 1997-05-20 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 1997-05-16 | 273 | 275 | 267 | 268 | 15,000 | 1,340 |
| 1997-05-15 | 280 | 280 | 273 | 273 | 11,000 | 1,365 |
| 1997-05-14 | 292 | 292 | 273 | 273 | 23,000 | 1,365 |
| 1997-05-12 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1997-05-09 | 291 | 291 | 285 | 291 | 4,000 | 1,455 |
| 1997-05-08 | 293 | 293 | 291 | 291 | 6,000 | 1,455 |
| 1997-05-07 | 312 | 314 | 312 | 314 | 6,000 | 1,570 |
| 1997-05-06 | 315 | 315 | 292 | 292 | 7,000 | 1,460 |
| 1997-05-02 | 325 | 325 | 310 | 310 | 28,000 | 1,550 |
| 1997-05-01 | 320 | 332 | 320 | 320 | 22,000 | 1,600 |
| 1997-04-30 | 315 | 315 | 310 | 315 | 20,000 | 1,575 |
| 1997-04-28 | 324 | 324 | 314 | 314 | 5,000 | 1,570 |
| 1997-04-25 | 330 | 335 | 324 | 325 | 13,000 | 1,625 |
| 1997-04-24 | 333 | 333 | 310 | 330 | 35,000 | 1,650 |
| 1997-04-22 | 318 | 378 | 318 | 378 | 173,000 | 1,890 |
| 1997-04-21 | 288 | 314 | 288 | 308 | 62,000 | 1,540 |
| 1997-04-18 | 255 | 283 | 255 | 282 | 28,000 | 1,410 |
| 1997-04-17 | 230 | 259 | 230 | 259 | 34,000 | 1,295 |
| 1997-04-16 | 215 | 230 | 215 | 230 | 14,000 | 1,150 |
| 1997-04-11 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1997-04-10 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-04-09 | 220 | 229 | 220 | 229 | 2,000 | 1,145 |
| 1997-04-08 | 240 | 240 | 220 | 220 | 11,000 | 1,100 |
| 1997-04-03 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1997-04-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-04-01 | 266 | 266 | 255 | 255 | 3,000 | 1,275 |
| 1997-03-31 | 266 | 266 | 265 | 266 | 4,000 | 1,330 |
| 1997-03-25 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-03-21 | 256 | 256 | 256 | 256 | 7,000 | 1,280 |
| 1997-03-19 | 256 | 256 | 256 | 256 | 500,000 | 1,280 |
| 1997-03-18 | 252 | 252 | 252 | 252 | 501,000 | 1,260 |
| 1997-03-17 | 280 | 280 | 272 | 272 | 11,000 | 1,360 |
| 1997-03-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-03-13 | 284 | 285 | 284 | 285 | 4,000 | 1,425 |
| 1997-03-12 | 281 | 285 | 281 | 284 | 54,000 | 1,420 |
| 1997-03-11 | 278 | 278 | 278 | 278 | 51,000 | 1,390 |
| 1997-03-10 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1997-03-07 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-03-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1997-03-05 | 282 | 285 | 281 | 281 | 5,000 | 1,405 |
| 1997-03-04 | 280 | 281 | 278 | 281 | 5,000 | 1,405 |
| 1997-03-03 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 1997-02-28 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 1997-02-27 | 291 | 291 | 283 | 283 | 6,000 | 1,415 |
| 1997-02-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-02-24 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 1997-02-19 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1997-02-13 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1997-02-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-02-07 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 1997-02-06 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1997-02-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-01-31 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-01-30 | 293 | 298 | 290 | 290 | 5,000 | 1,450 |
| 1997-01-28 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1997-01-23 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1997-01-20 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1997-01-17 | 319 | 319 | 305 | 305 | 2,000 | 1,525 |
| 1997-01-16 | 302 | 310 | 299 | 310 | 3,000 | 1,550 |
| 1997-01-14 | 295 | 297 | 295 | 297 | 2,000 | 1,485 |
| 1997-01-13 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1997-01-10 | 319 | 319 | 310 | 310 | 4,000 | 1,550 |
| 1997-01-09 | 320 | 320 | 320 | 320 | 15,000 | 1,600 |
| 1997-01-08 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1997-01-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1997-01-06 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
