6042 (株)ニッキ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-12-24 | 172 | 205 | 170 | 205 | 13,000 | 1,025 |
| 1999-12-21 | 160 | 165 | 145 | 145 | 11,000 | 725 |
| 1999-12-17 | 170 | 175 | 170 | 175 | 4,000 | 875 |
| 1999-12-16 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-12-14 | 170 | 172 | 170 | 172 | 2,000 | 860 |
| 1999-12-13 | 180 | 185 | 160 | 160 | 12,000 | 800 |
| 1999-12-10 | 155 | 180 | 155 | 180 | 3,000 | 900 |
| 1999-12-09 | 158 | 170 | 155 | 160 | 10,000 | 800 |
| 1999-12-08 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 1999-12-07 | 160 | 165 | 158 | 158 | 4,000 | 790 |
| 1999-12-06 | 191 | 191 | 170 | 170 | 4,000 | 850 |
| 1999-12-03 | 161 | 162 | 161 | 161 | 7,000 | 805 |
| 1999-12-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-12-01 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 1999-11-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-11-29 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 1999-11-26 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-11-25 | 165 | 165 | 160 | 160 | 3,000 | 800 |
| 1999-11-24 | 171 | 171 | 165 | 165 | 4,000 | 825 |
| 1999-11-22 | 171 | 171 | 171 | 171 | 8,000 | 855 |
| 1999-11-17 | 173 | 173 | 172 | 172 | 2,000 | 860 |
| 1999-11-16 | 161 | 171 | 161 | 171 | 2,000 | 855 |
| 1999-11-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1999-11-09 | 200 | 200 | 190 | 190 | 4,000 | 950 |
| 1999-11-08 | 204 | 204 | 200 | 200 | 3,000 | 1,000 |
| 1999-11-05 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-11-01 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1999-10-29 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-10-27 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-10-26 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1999-10-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-10-20 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1999-10-19 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 1999-10-15 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 1999-10-14 | 179 | 179 | 171 | 171 | 10,000 | 855 |
| 1999-10-13 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 1999-10-12 | 190 | 200 | 180 | 200 | 8,000 | 1,000 |
| 1999-10-07 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1999-10-05 | 200 | 205 | 200 | 205 | 13,000 | 1,025 |
| 1999-10-04 | 195 | 195 | 180 | 180 | 6,000 | 900 |
| 1999-10-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-09-30 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1999-09-29 | 181 | 181 | 180 | 180 | 13,000 | 900 |
| 1999-09-28 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-09-24 | 181 | 181 | 180 | 180 | 7,000 | 900 |
| 1999-09-22 | 199 | 199 | 181 | 181 | 4,000 | 905 |
| 1999-09-20 | 200 | 205 | 200 | 205 | 8,000 | 1,025 |
| 1999-09-06 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-09-02 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-09-01 | 210 | 219 | 210 | 219 | 5,000 | 1,095 |
| 1999-08-30 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 1999-08-27 | 210 | 220 | 210 | 220 | 4,000 | 1,100 |
| 1999-08-26 | 205 | 205 | 201 | 205 | 4,000 | 1,025 |
| 1999-08-24 | 200 | 205 | 200 | 200 | 6,000 | 1,000 |
| 1999-08-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-08-12 | 180 | 185 | 180 | 185 | 12,000 | 925 |
| 1999-08-11 | 186 | 186 | 185 | 185 | 7,000 | 925 |
| 1999-08-10 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1999-08-09 | 190 | 190 | 185 | 185 | 6,000 | 925 |
| 1999-08-06 | 190 | 190 | 180 | 180 | 46,000 | 900 |
| 1999-08-05 | 218 | 218 | 190 | 190 | 22,000 | 950 |
| 1999-08-02 | 219 | 219 | 200 | 219 | 5,000 | 1,095 |
| 1999-07-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-07-29 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1999-07-28 | 228 | 228 | 220 | 220 | 12,000 | 1,100 |
| 1999-07-26 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 1999-07-23 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-07-22 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 1999-07-21 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-07-19 | 240 | 240 | 230 | 230 | 3,000 | 1,150 |
| 1999-07-16 | 240 | 240 | 230 | 240 | 15,000 | 1,200 |
| 1999-07-15 | 248 | 248 | 240 | 240 | 28,000 | 1,200 |
| 1999-07-14 | 266 | 266 | 248 | 248 | 19,000 | 1,240 |
| 1999-07-13 | 255 | 270 | 255 | 266 | 72,000 | 1,330 |
| 1999-07-12 | 247 | 255 | 244 | 255 | 71,000 | 1,275 |
| 1999-07-09 | 230 | 245 | 230 | 245 | 18,000 | 1,225 |
| 1999-07-08 | 225 | 232 | 225 | 230 | 28,000 | 1,150 |
| 1999-07-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-07-06 | 225 | 235 | 225 | 230 | 6,000 | 1,150 |
| 1999-07-05 | 240 | 250 | 240 | 250 | 20,000 | 1,250 |
| 1999-07-02 | 210 | 220 | 210 | 220 | 6,000 | 1,100 |
| 1999-07-01 | 225 | 225 | 210 | 210 | 9,000 | 1,050 |
| 1999-06-30 | 225 | 225 | 225 | 225 | 15,000 | 1,125 |
| 1999-06-29 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 1999-06-25 | 221 | 225 | 220 | 225 | 11,000 | 1,125 |
| 1999-06-24 | 230 | 230 | 220 | 225 | 7,000 | 1,125 |
| 1999-06-23 | 220 | 234 | 217 | 234 | 22,000 | 1,170 |
| 1999-06-22 | 220 | 220 | 219 | 219 | 10,000 | 1,095 |
| 1999-06-21 | 215 | 220 | 213 | 220 | 13,000 | 1,100 |
| 1999-06-18 | 220 | 220 | 210 | 210 | 6,000 | 1,050 |
| 1999-06-17 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-06-16 | 206 | 206 | 200 | 200 | 19,000 | 1,000 |
| 1999-06-15 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-06-14 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-06-11 | 220 | 220 | 205 | 205 | 10,000 | 1,025 |
| 1999-06-10 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-06-09 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 1999-06-08 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 1999-06-07 | 230 | 230 | 210 | 210 | 6,000 | 1,050 |
| 1999-06-04 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-06-03 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1999-06-02 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1999-05-31 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1999-05-27 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1999-05-26 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 1999-05-24 | 223 | 223 | 203 | 210 | 9,000 | 1,050 |
| 1999-05-21 | 230 | 245 | 223 | 223 | 5,000 | 1,115 |
| 1999-05-20 | 220 | 230 | 220 | 230 | 2,000 | 1,150 |
| 1999-05-19 | 225 | 225 | 220 | 220 | 21,000 | 1,100 |
| 1999-05-18 | 244 | 244 | 235 | 235 | 16,000 | 1,175 |
| 1999-05-17 | 260 | 260 | 240 | 250 | 16,000 | 1,250 |
| 1999-05-14 | 265 | 275 | 260 | 270 | 59,000 | 1,350 |
| 1999-05-13 | 255 | 300 | 255 | 290 | 77,000 | 1,450 |
| 1999-05-12 | 248 | 255 | 240 | 255 | 78,000 | 1,275 |
| 1999-05-11 | 229 | 257 | 228 | 250 | 73,000 | 1,250 |
| 1999-05-10 | 200 | 230 | 200 | 230 | 46,000 | 1,150 |
| 1999-05-07 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-05-06 | 200 | 215 | 200 | 215 | 25,000 | 1,075 |
| 1999-04-30 | 180 | 190 | 180 | 190 | 4,000 | 950 |
| 1999-04-28 | 181 | 181 | 180 | 180 | 8,000 | 900 |
| 1999-04-27 | 190 | 190 | 180 | 181 | 10,000 | 905 |
| 1999-04-26 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1999-04-22 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 1999-04-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-04-20 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1999-04-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-04-16 | 170 | 175 | 170 | 175 | 5,000 | 875 |
| 1999-04-15 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-04-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-04-13 | 191 | 200 | 191 | 200 | 12,000 | 1,000 |
| 1999-04-12 | 195 | 200 | 191 | 191 | 13,000 | 955 |
| 1999-04-09 | 199 | 200 | 198 | 200 | 12,000 | 1,000 |
| 1999-04-08 | 190 | 199 | 190 | 195 | 4,000 | 975 |
| 1999-04-07 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1999-04-06 | 199 | 199 | 190 | 190 | 4,000 | 950 |
| 1999-04-05 | 190 | 205 | 190 | 200 | 11,000 | 1,000 |
| 1999-04-02 | 180 | 190 | 180 | 190 | 3,000 | 950 |
| 1999-04-01 | 204 | 204 | 185 | 185 | 25,000 | 925 |
| 1999-03-31 | 176 | 200 | 176 | 197 | 43,000 | 985 |
| 1999-03-30 | 170 | 180 | 170 | 180 | 16,000 | 900 |
| 1999-03-29 | 172 | 172 | 165 | 170 | 4,000 | 850 |
| 1999-03-26 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 1999-03-25 | 155 | 155 | 150 | 155 | 9,000 | 775 |
| 1999-03-24 | 161 | 161 | 143 | 143 | 11,000 | 715 |
| 1999-03-23 | 165 | 174 | 165 | 166 | 15,000 | 830 |
| 1999-03-18 | 173 | 175 | 165 | 165 | 23,000 | 825 |
| 1999-03-17 | 172 | 172 | 172 | 172 | 7,000 | 860 |
| 1999-03-16 | 171 | 174 | 170 | 171 | 39,000 | 855 |
| 1999-03-15 | 170 | 170 | 170 | 170 | 14,000 | 850 |
| 1999-03-12 | 150 | 165 | 150 | 165 | 14,000 | 825 |
| 1999-03-11 | 150 | 152 | 150 | 150 | 12,000 | 750 |
| 1999-03-10 | 155 | 160 | 152 | 152 | 18,000 | 760 |
| 1999-03-09 | 151 | 160 | 151 | 151 | 7,000 | 755 |
| 1999-03-08 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 1999-03-05 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1999-03-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-03-01 | 177 | 177 | 175 | 175 | 2,000 | 875 |
| 1999-02-26 | 172 | 195 | 172 | 181 | 22,000 | 905 |
| 1999-02-25 | 174 | 175 | 160 | 175 | 12,000 | 875 |
| 1999-02-24 | 177 | 177 | 162 | 175 | 18,000 | 875 |
| 1999-02-23 | 142 | 142 | 142 | 142 | 6,000 | 710 |
| 1999-02-22 | 150 | 150 | 140 | 140 | 9,000 | 700 |
| 1999-02-19 | 166 | 166 | 151 | 155 | 6,000 | 775 |
| 1999-02-18 | 180 | 184 | 170 | 171 | 7,000 | 855 |
| 1999-02-17 | 198 | 198 | 183 | 185 | 20,000 | 925 |
| 1999-02-16 | 167 | 199 | 167 | 199 | 31,000 | 995 |
| 1999-02-15 | 150 | 175 | 150 | 166 | 51,000 | 830 |
| 1999-02-12 | 195 | 215 | 195 | 215 | 85,000 | 1,075 |
| 1999-02-10 | 146 | 179 | 146 | 165 | 16,000 | 825 |
| 1999-02-09 | 138 | 152 | 138 | 145 | 20,000 | 725 |
| 1999-02-08 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1999-02-05 | 131 | 131 | 130 | 130 | 10,000 | 650 |
| 1999-02-04 | 129 | 130 | 129 | 130 | 9,000 | 650 |
| 1999-02-03 | 122 | 128 | 122 | 122 | 5,000 | 610 |
| 1999-02-02 | 120 | 122 | 120 | 122 | 6,000 | 610 |
| 1999-02-01 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 1999-01-29 | 118 | 119 | 118 | 119 | 2,000 | 595 |
| 1999-01-28 | 115 | 118 | 115 | 118 | 7,000 | 590 |
| 1999-01-27 | 115 | 115 | 113 | 113 | 7,000 | 565 |
| 1999-01-25 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 1999-01-22 | 111 | 113 | 111 | 113 | 3,000 | 565 |
| 1999-01-20 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 1999-01-19 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 1999-01-14 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 1999-01-13 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 1999-01-12 | 118 | 118 | 115 | 115 | 2,000 | 575 |
| 1999-01-11 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-01-08 | 101 | 101 | 101 | 101 | 6,000 | 505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
