6042 (株)ニッキ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-12-28 | 165 | 165 | 165 | 165 | 12,000 | 825 |
| 2000-12-27 | 165 | 169 | 155 | 165 | 21,000 | 825 |
| 2000-12-26 | 152 | 160 | 152 | 160 | 12,000 | 800 |
| 2000-12-25 | 157 | 157 | 151 | 152 | 5,000 | 760 |
| 2000-12-22 | 140 | 150 | 140 | 150 | 25,000 | 750 |
| 2000-12-21 | 144 | 149 | 142 | 145 | 21,000 | 725 |
| 2000-12-20 | 153 | 159 | 152 | 154 | 11,000 | 770 |
| 2000-12-19 | 168 | 170 | 151 | 158 | 40,000 | 790 |
| 2000-12-18 | 165 | 168 | 164 | 166 | 18,000 | 830 |
| 2000-12-15 | 161 | 163 | 160 | 160 | 15,000 | 800 |
| 2000-12-14 | 162 | 162 | 161 | 161 | 5,000 | 805 |
| 2000-12-13 | 165 | 165 | 160 | 160 | 8,000 | 800 |
| 2000-12-12 | 169 | 169 | 161 | 161 | 15,000 | 805 |
| 2000-12-11 | 170 | 170 | 160 | 164 | 20,000 | 820 |
| 2000-12-08 | 160 | 160 | 156 | 157 | 11,000 | 785 |
| 2000-12-07 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2000-12-06 | 161 | 168 | 161 | 168 | 30,000 | 840 |
| 2000-12-05 | 171 | 171 | 163 | 169 | 28,000 | 845 |
| 2000-12-04 | 173 | 173 | 165 | 166 | 33,000 | 830 |
| 2000-12-01 | 169 | 170 | 161 | 168 | 39,000 | 840 |
| 2000-11-30 | 154 | 167 | 154 | 167 | 25,000 | 835 |
| 2000-11-29 | 163 | 163 | 151 | 153 | 9,000 | 765 |
| 2000-11-28 | 164 | 177 | 160 | 164 | 57,000 | 820 |
| 2000-11-27 | 140 | 167 | 139 | 166 | 63,000 | 830 |
| 2000-11-24 | 144 | 149 | 139 | 139 | 18,000 | 695 |
| 2000-11-22 | 138 | 154 | 138 | 147 | 36,000 | 735 |
| 2000-11-21 | 140 | 148 | 136 | 137 | 33,000 | 685 |
| 2000-11-20 | 150 | 154 | 140 | 149 | 16,000 | 745 |
| 2000-11-17 | 170 | 172 | 153 | 160 | 29,000 | 800 |
| 2000-11-16 | 170 | 177 | 170 | 170 | 34,000 | 850 |
| 2000-11-15 | 185 | 188 | 170 | 171 | 128,000 | 855 |
| 2000-11-14 | 184 | 188 | 151 | 170 | 158,000 | 850 |
| 2000-11-13 | 169 | 184 | 156 | 184 | 142,000 | 920 |
| 2000-11-10 | 144 | 144 | 134 | 134 | 18,000 | 670 |
| 2000-11-09 | 131 | 134 | 126 | 134 | 21,000 | 670 |
| 2000-11-08 | 137 | 137 | 131 | 131 | 36,000 | 655 |
| 2000-11-07 | 139 | 141 | 137 | 137 | 36,000 | 685 |
| 2000-11-06 | 139 | 144 | 136 | 139 | 35,000 | 695 |
| 2000-11-02 | 145 | 154 | 138 | 139 | 41,000 | 695 |
| 2000-11-01 | 134 | 150 | 134 | 150 | 39,000 | 750 |
| 2000-10-31 | 136 | 138 | 130 | 137 | 51,000 | 685 |
| 2000-10-30 | 145 | 146 | 137 | 141 | 51,000 | 705 |
| 2000-10-27 | 168 | 168 | 145 | 151 | 67,000 | 755 |
| 2000-10-26 | 162 | 178 | 148 | 153 | 100,000 | 765 |
| 2000-10-25 | 205 | 205 | 156 | 162 | 157,000 | 810 |
| 2000-10-24 | 232 | 232 | 178 | 219 | 479,000 | 1,095 |
| 2000-10-23 | 227 | 227 | 218 | 227 | 475,000 | 1,135 |
| 2000-10-20 | 145 | 177 | 142 | 177 | 279,000 | 885 |
| 2000-10-19 | 139 | 139 | 124 | 127 | 10,000 | 635 |
| 2000-10-16 | 144 | 150 | 143 | 150 | 13,000 | 750 |
| 2000-10-12 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2000-10-11 | 129 | 144 | 120 | 144 | 40,000 | 720 |
| 2000-10-10 | 150 | 150 | 149 | 149 | 29,000 | 745 |
| 2000-10-06 | 148 | 148 | 147 | 147 | 36,000 | 735 |
| 2000-10-05 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2000-10-03 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2000-10-02 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-09-29 | 140 | 145 | 140 | 145 | 2,000 | 725 |
| 2000-09-25 | 146 | 148 | 140 | 140 | 8,000 | 700 |
| 2000-09-21 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2000-09-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-09-14 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-09-13 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-09-12 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2000-09-11 | 148 | 150 | 148 | 150 | 5,000 | 750 |
| 2000-09-08 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-09-06 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2000-09-05 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2000-09-04 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2000-09-01 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-08-31 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2000-08-30 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-08-29 | 141 | 143 | 141 | 143 | 17,000 | 715 |
| 2000-08-28 | 136 | 140 | 136 | 140 | 5,000 | 700 |
| 2000-08-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-08-09 | 155 | 158 | 155 | 158 | 2,000 | 790 |
| 2000-08-08 | 150 | 155 | 150 | 155 | 3,000 | 775 |
| 2000-08-07 | 165 | 165 | 165 | 165 | 22,000 | 825 |
| 2000-08-01 | 140 | 165 | 140 | 165 | 14,000 | 825 |
| 2000-07-31 | 155 | 155 | 135 | 140 | 10,000 | 700 |
| 2000-07-28 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2000-07-27 | 169 | 169 | 160 | 169 | 35,000 | 845 |
| 2000-07-26 | 165 | 169 | 165 | 169 | 15,000 | 845 |
| 2000-07-25 | 163 | 169 | 163 | 165 | 29,000 | 825 |
| 2000-07-24 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2000-07-21 | 169 | 169 | 163 | 163 | 4,000 | 815 |
| 2000-07-19 | 168 | 168 | 163 | 163 | 4,000 | 815 |
| 2000-07-18 | 167 | 172 | 163 | 163 | 10,000 | 815 |
| 2000-07-17 | 175 | 175 | 167 | 167 | 10,000 | 835 |
| 2000-07-14 | 156 | 160 | 156 | 156 | 17,000 | 780 |
| 2000-07-13 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2000-07-12 | 156 | 158 | 156 | 158 | 3,000 | 790 |
| 2000-07-11 | 165 | 170 | 161 | 161 | 35,000 | 805 |
| 2000-07-10 | 153 | 170 | 153 | 165 | 33,000 | 825 |
| 2000-07-07 | 152 | 155 | 152 | 153 | 7,000 | 765 |
| 2000-07-06 | 158 | 166 | 148 | 148 | 35,000 | 740 |
| 2000-07-05 | 171 | 171 | 163 | 166 | 31,000 | 830 |
| 2000-07-04 | 165 | 172 | 160 | 172 | 72,000 | 860 |
| 2000-07-03 | 142 | 147 | 142 | 147 | 22,000 | 735 |
| 2000-06-30 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2000-06-29 | 138 | 140 | 138 | 140 | 22,000 | 700 |
| 2000-06-28 | 138 | 138 | 133 | 138 | 24,000 | 690 |
| 2000-06-27 | 138 | 138 | 138 | 138 | 7,000 | 690 |
| 2000-06-26 | 137 | 138 | 137 | 138 | 8,000 | 690 |
| 2000-06-23 | 138 | 138 | 137 | 137 | 15,000 | 685 |
| 2000-06-22 | 131 | 140 | 131 | 138 | 14,000 | 690 |
| 2000-06-21 | 139 | 139 | 130 | 130 | 9,000 | 650 |
| 2000-06-20 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2000-06-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-06-13 | 128 | 140 | 128 | 140 | 5,000 | 700 |
| 2000-06-12 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2000-06-09 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-06-08 | 139 | 139 | 135 | 135 | 3,000 | 675 |
| 2000-06-07 | 130 | 130 | 127 | 127 | 3,000 | 635 |
| 2000-06-05 | 141 | 141 | 140 | 140 | 6,000 | 700 |
| 2000-05-30 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-05-26 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2000-05-25 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-05-23 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-05-22 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-05-19 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-05-18 | 145 | 145 | 144 | 144 | 2,000 | 720 |
| 2000-05-17 | 131 | 135 | 131 | 135 | 4,000 | 675 |
| 2000-05-16 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2000-05-10 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-05-09 | 139 | 143 | 139 | 143 | 5,000 | 715 |
| 2000-05-08 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2000-04-27 | 140 | 140 | 135 | 135 | 6,000 | 675 |
| 2000-04-25 | 136 | 145 | 136 | 145 | 2,000 | 725 |
| 2000-04-19 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2000-04-18 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2000-04-17 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2000-04-13 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2000-04-12 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2000-04-11 | 150 | 150 | 146 | 146 | 3,000 | 730 |
| 2000-04-10 | 155 | 155 | 150 | 150 | 3,000 | 750 |
| 2000-04-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-04-05 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2000-04-04 | 158 | 158 | 155 | 155 | 4,000 | 775 |
| 2000-04-03 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2000-03-31 | 165 | 173 | 165 | 173 | 2,000 | 865 |
| 2000-03-29 | 150 | 170 | 150 | 170 | 11,000 | 850 |
| 2000-03-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-03-27 | 156 | 158 | 143 | 148 | 10,000 | 740 |
| 2000-03-22 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2000-03-21 | 157 | 158 | 156 | 156 | 12,000 | 780 |
| 2000-03-17 | 170 | 170 | 156 | 156 | 3,000 | 780 |
| 2000-03-10 | 160 | 165 | 146 | 165 | 3,000 | 825 |
| 2000-03-09 | 160 | 160 | 155 | 160 | 3,000 | 800 |
| 2000-03-07 | 169 | 169 | 160 | 160 | 3,000 | 800 |
| 2000-03-06 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2000-03-02 | 169 | 175 | 160 | 160 | 9,000 | 800 |
| 2000-03-01 | 144 | 169 | 144 | 169 | 4,000 | 845 |
| 2000-02-29 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2000-02-28 | 137 | 138 | 137 | 138 | 3,000 | 690 |
| 2000-02-25 | 142 | 157 | 142 | 157 | 2,000 | 785 |
| 2000-02-24 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2000-02-21 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2000-02-16 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2000-02-14 | 166 | 169 | 163 | 169 | 3,000 | 845 |
| 2000-02-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-02-09 | 165 | 175 | 165 | 175 | 4,000 | 875 |
| 2000-02-08 | 179 | 179 | 170 | 170 | 4,000 | 850 |
| 2000-02-07 | 180 | 180 | 165 | 165 | 4,000 | 825 |
| 2000-02-04 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2000-02-03 | 176 | 176 | 172 | 172 | 3,000 | 860 |
| 2000-02-01 | 175 | 180 | 173 | 180 | 7,000 | 900 |
| 2000-01-27 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2000-01-26 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2000-01-25 | 170 | 186 | 170 | 170 | 6,000 | 850 |
| 2000-01-20 | 170 | 170 | 164 | 164 | 2,000 | 820 |
| 2000-01-19 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2000-01-18 | 180 | 180 | 170 | 170 | 4,000 | 850 |
| 2000-01-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-01-13 | 158 | 190 | 158 | 190 | 4,000 | 950 |
| 2000-01-12 | 155 | 158 | 153 | 158 | 10,000 | 790 |
| 2000-01-06 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-01-05 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2000-01-04 | 185 | 190 | 185 | 190 | 2,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株