6042 (株)ニッキ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-12-25 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1998-12-22 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 1998-12-21 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-12-17 | 110 | 110 | 101 | 101 | 2,000 | 505 |
| 1998-12-16 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-12-15 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-12-14 | 120 | 120 | 110 | 110 | 16,000 | 550 |
| 1998-12-11 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-12-10 | 101 | 104 | 101 | 104 | 4,000 | 520 |
| 1998-12-08 | 116 | 116 | 116 | 116 | 4,000 | 580 |
| 1998-12-07 | 115 | 115 | 111 | 111 | 2,000 | 555 |
| 1998-12-04 | 110 | 110 | 101 | 101 | 2,000 | 505 |
| 1998-12-01 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-11-30 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-11-27 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-11-26 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-11-24 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-11-19 | 105 | 110 | 105 | 105 | 3,000 | 525 |
| 1998-11-16 | 95 | 100 | 95 | 100 | 2,000 | 500 |
| 1998-11-13 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-11-10 | 95 | 95 | 90 | 90 | 2,000 | 450 |
| 1998-11-05 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1998-11-04 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1998-11-02 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1998-10-30 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-10-29 | 103 | 103 | 100 | 100 | 5,000 | 500 |
| 1998-10-26 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-10-23 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-10-22 | 105 | 106 | 104 | 104 | 12,000 | 520 |
| 1998-10-21 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-10-20 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1998-10-13 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1998-10-09 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1998-10-08 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 1998-10-07 | 98 | 100 | 93 | 100 | 6,000 | 500 |
| 1998-10-06 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 1998-10-05 | 99 | 99 | 83 | 83 | 23,000 | 415 |
| 1998-10-02 | 100 | 100 | 98 | 98 | 5,000 | 490 |
| 1998-09-29 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 1998-09-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-09-21 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-09-18 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 1998-09-10 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1998-09-09 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-09-08 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1998-09-07 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1998-09-04 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1998-09-03 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1998-09-02 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1998-09-01 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1998-08-31 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1998-08-28 | 117 | 118 | 117 | 118 | 4,000 | 590 |
| 1998-08-27 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 1998-08-26 | 170 | 170 | 166 | 166 | 2,000 | 830 |
| 1998-08-25 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-08-24 | 170 | 170 | 169 | 169 | 3,000 | 845 |
| 1998-08-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-08-12 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-08-05 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1998-08-04 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1998-08-03 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-07-30 | 182 | 182 | 180 | 180 | 3,000 | 900 |
| 1998-07-28 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1998-07-24 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 1998-07-23 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1998-07-22 | 190 | 190 | 185 | 185 | 3,000 | 925 |
| 1998-07-21 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1998-07-17 | 182 | 197 | 182 | 197 | 3,000 | 985 |
| 1998-07-16 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-07-15 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 1998-07-14 | 197 | 197 | 191 | 191 | 4,000 | 955 |
| 1998-07-13 | 200 | 200 | 196 | 196 | 10,000 | 980 |
| 1998-07-10 | 180 | 190 | 180 | 190 | 3,000 | 950 |
| 1998-07-09 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-07-07 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-07-06 | 166 | 166 | 161 | 161 | 10,000 | 805 |
| 1998-07-03 | 166 | 166 | 161 | 161 | 7,000 | 805 |
| 1998-07-02 | 170 | 170 | 166 | 166 | 5,000 | 830 |
| 1998-07-01 | 156 | 166 | 156 | 166 | 6,000 | 830 |
| 1998-06-30 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-06-24 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 1998-06-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-06-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-06-08 | 165 | 165 | 160 | 160 | 4,000 | 800 |
| 1998-06-05 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 1998-06-02 | 165 | 165 | 160 | 165 | 3,000 | 825 |
| 1998-06-01 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 1998-05-29 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1998-05-28 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-05-27 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 1998-05-06 | 195 | 195 | 180 | 180 | 4,000 | 900 |
| 1998-04-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-04-24 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-04-23 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-04-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-04-21 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 1998-04-20 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 1998-04-17 | 190 | 194 | 190 | 193 | 9,000 | 965 |
| 1998-04-15 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 1998-04-10 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 1998-04-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-04-07 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1998-04-06 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-04-03 | 172 | 177 | 172 | 177 | 3,000 | 885 |
| 1998-04-02 | 190 | 190 | 187 | 187 | 4,000 | 935 |
| 1998-04-01 | 196 | 196 | 195 | 195 | 4,000 | 975 |
| 1998-03-31 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1998-03-30 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1998-03-26 | 190 | 190 | 187 | 187 | 2,000 | 935 |
| 1998-03-20 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 1998-03-18 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 1998-03-16 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 1998-03-13 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1998-03-12 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 1998-03-11 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
| 1998-03-10 | 211 | 211 | 210 | 211 | 6,000 | 1,055 |
| 1998-03-09 | 216 | 216 | 210 | 210 | 5,000 | 1,050 |
| 1998-03-05 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1998-03-04 | 220 | 220 | 210 | 210 | 7,000 | 1,050 |
| 1998-03-03 | 221 | 225 | 221 | 221 | 9,000 | 1,105 |
| 1998-03-02 | 217 | 219 | 217 | 219 | 3,000 | 1,095 |
| 1998-02-27 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-02-26 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1998-02-25 | 211 | 215 | 211 | 215 | 6,000 | 1,075 |
| 1998-02-24 | 218 | 218 | 215 | 215 | 3,000 | 1,075 |
| 1998-02-23 | 211 | 220 | 211 | 220 | 8,000 | 1,100 |
| 1998-02-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-02-19 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1998-02-17 | 205 | 205 | 197 | 200 | 12,000 | 1,000 |
| 1998-02-16 | 219 | 219 | 207 | 207 | 5,000 | 1,035 |
| 1998-02-13 | 220 | 230 | 220 | 225 | 18,000 | 1,125 |
| 1998-02-12 | 200 | 206 | 200 | 206 | 11,000 | 1,030 |
| 1998-02-10 | 200 | 200 | 192 | 192 | 9,000 | 960 |
| 1998-02-09 | 189 | 191 | 188 | 190 | 7,000 | 950 |
| 1998-02-06 | 189 | 189 | 186 | 186 | 4,000 | 930 |
| 1998-02-05 | 196 | 196 | 190 | 190 | 7,000 | 950 |
| 1998-02-04 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1998-02-03 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-02-02 | 195 | 197 | 195 | 197 | 4,000 | 985 |
| 1998-01-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-01-29 | 200 | 220 | 200 | 215 | 10,000 | 1,075 |
| 1998-01-28 | 210 | 220 | 210 | 210 | 10,000 | 1,050 |
| 1998-01-27 | 213 | 213 | 205 | 210 | 12,000 | 1,050 |
| 1998-01-26 | 194 | 200 | 194 | 200 | 19,000 | 1,000 |
| 1998-01-23 | 189 | 190 | 188 | 190 | 10,000 | 950 |
| 1998-01-22 | 176 | 180 | 176 | 179 | 6,000 | 895 |
| 1998-01-21 | 170 | 170 | 169 | 170 | 16,000 | 850 |
| 1998-01-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-01-19 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-01-14 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-01-13 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-01-12 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-01-09 | 165 | 165 | 160 | 161 | 3,000 | 805 |
| 1998-01-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-01-06 | 194 | 194 | 194 | 194 | 3,000 | 970 |
分割・併合履歴 ： [2017-09-27]1株→0.2株