6042 (株)ニッキ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-12-27 | 105 | 114 | 103 | 114 | 13,000 | 570 |
| 2001-12-25 | 101 | 102 | 100 | 102 | 20,000 | 510 |
| 2001-12-21 | 101 | 109 | 101 | 102 | 10,000 | 510 |
| 2001-12-20 | 110 | 110 | 96 | 110 | 18,000 | 550 |
| 2001-12-19 | 120 | 120 | 110 | 110 | 5,000 | 550 |
| 2001-12-18 | 120 | 120 | 120 | 120 | 9,000 | 600 |
| 2001-12-17 | 130 | 130 | 120 | 120 | 21,000 | 600 |
| 2001-12-14 | 130 | 130 | 125 | 130 | 11,000 | 650 |
| 2001-12-13 | 138 | 138 | 128 | 128 | 11,000 | 640 |
| 2001-12-12 | 133 | 138 | 133 | 138 | 10,000 | 690 |
| 2001-12-11 | 138 | 138 | 138 | 138 | 5,000 | 690 |
| 2001-12-10 | 145 | 148 | 145 | 148 | 7,000 | 740 |
| 2001-12-07 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2001-12-06 | 140 | 140 | 139 | 139 | 4,000 | 695 |
| 2001-12-05 | 137 | 139 | 137 | 138 | 14,000 | 690 |
| 2001-12-04 | 150 | 150 | 145 | 145 | 7,000 | 725 |
| 2001-12-03 | 151 | 151 | 150 | 150 | 12,000 | 750 |
| 2001-11-30 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2001-11-29 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-11-28 | 157 | 157 | 151 | 151 | 12,000 | 755 |
| 2001-11-27 | 160 | 160 | 153 | 153 | 34,000 | 765 |
| 2001-11-26 | 155 | 159 | 155 | 159 | 3,000 | 795 |
| 2001-11-22 | 150 | 151 | 150 | 151 | 4,000 | 755 |
| 2001-11-21 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2001-11-20 | 151 | 152 | 151 | 152 | 9,000 | 760 |
| 2001-11-19 | 153 | 153 | 150 | 151 | 14,000 | 755 |
| 2001-11-16 | 152 | 152 | 150 | 151 | 5,000 | 755 |
| 2001-11-15 | 150 | 153 | 150 | 151 | 15,000 | 755 |
| 2001-11-14 | 153 | 153 | 152 | 152 | 4,000 | 760 |
| 2001-11-13 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2001-11-12 | 157 | 157 | 155 | 155 | 6,000 | 775 |
| 2001-11-08 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2001-11-07 | 160 | 164 | 159 | 164 | 20,000 | 820 |
| 2001-11-05 | 164 | 164 | 160 | 160 | 11,000 | 800 |
| 2001-11-02 | 161 | 162 | 160 | 160 | 6,000 | 800 |
| 2001-11-01 | 165 | 165 | 160 | 160 | 29,000 | 800 |
| 2001-10-31 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2001-10-30 | 168 | 168 | 166 | 167 | 8,000 | 835 |
| 2001-10-29 | 170 | 175 | 168 | 168 | 4,000 | 840 |
| 2001-10-26 | 170 | 170 | 166 | 166 | 5,000 | 830 |
| 2001-10-25 | 167 | 173 | 167 | 173 | 3,000 | 865 |
| 2001-10-23 | 166 | 167 | 165 | 165 | 12,000 | 825 |
| 2001-10-22 | 165 | 168 | 164 | 165 | 9,000 | 825 |
| 2001-10-19 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2001-10-18 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2001-10-17 | 167 | 167 | 166 | 166 | 5,000 | 830 |
| 2001-10-15 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 2001-10-12 | 163 | 165 | 163 | 165 | 5,000 | 825 |
| 2001-10-10 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2001-10-09 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2001-10-05 | 178 | 179 | 178 | 179 | 4,000 | 895 |
| 2001-10-04 | 170 | 175 | 169 | 170 | 4,000 | 850 |
| 2001-10-03 | 163 | 164 | 163 | 164 | 5,000 | 820 |
| 2001-10-02 | 163 | 163 | 161 | 162 | 7,000 | 810 |
| 2001-10-01 | 163 | 163 | 161 | 161 | 4,000 | 805 |
| 2001-09-28 | 162 | 170 | 162 | 162 | 10,000 | 810 |
| 2001-09-26 | 163 | 163 | 162 | 162 | 3,000 | 810 |
| 2001-09-25 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-09-21 | 159 | 161 | 159 | 161 | 3,000 | 805 |
| 2001-09-20 | 166 | 166 | 162 | 162 | 6,000 | 810 |
| 2001-09-19 | 163 | 165 | 163 | 165 | 2,000 | 825 |
| 2001-09-18 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-09-14 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2001-09-13 | 160 | 170 | 160 | 170 | 3,000 | 850 |
| 2001-09-12 | 157 | 180 | 157 | 162 | 19,000 | 810 |
| 2001-09-11 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2001-09-10 | 181 | 189 | 181 | 181 | 9,000 | 905 |
| 2001-09-07 | 185 | 185 | 172 | 172 | 7,000 | 860 |
| 2001-09-06 | 190 | 190 | 183 | 185 | 11,000 | 925 |
| 2001-09-05 | 192 | 192 | 190 | 190 | 8,000 | 950 |
| 2001-09-04 | 189 | 190 | 185 | 190 | 11,000 | 950 |
| 2001-09-03 | 195 | 196 | 192 | 193 | 16,000 | 965 |
| 2001-08-31 | 192 | 195 | 190 | 195 | 18,000 | 975 |
| 2001-08-30 | 202 | 202 | 196 | 196 | 7,000 | 980 |
| 2001-08-29 | 197 | 198 | 195 | 196 | 10,000 | 980 |
| 2001-08-28 | 202 | 202 | 198 | 198 | 8,000 | 990 |
| 2001-08-27 | 200 | 205 | 200 | 201 | 21,000 | 1,005 |
| 2001-08-24 | 192 | 199 | 192 | 199 | 18,000 | 995 |
| 2001-08-23 | 197 | 197 | 189 | 190 | 13,000 | 950 |
| 2001-08-22 | 185 | 197 | 183 | 197 | 13,000 | 985 |
| 2001-08-21 | 198 | 198 | 191 | 191 | 4,000 | 955 |
| 2001-08-20 | 203 | 203 | 198 | 202 | 17,000 | 1,010 |
| 2001-08-17 | 209 | 209 | 198 | 204 | 26,000 | 1,020 |
| 2001-08-16 | 219 | 220 | 207 | 213 | 71,000 | 1,065 |
| 2001-08-15 | 198 | 220 | 198 | 210 | 110,000 | 1,050 |
| 2001-08-14 | 190 | 199 | 190 | 193 | 40,000 | 965 |
| 2001-08-13 | 177 | 187 | 177 | 187 | 23,000 | 935 |
| 2001-08-10 | 182 | 182 | 177 | 177 | 15,000 | 885 |
| 2001-08-09 | 177 | 183 | 177 | 180 | 25,000 | 900 |
| 2001-08-07 | 176 | 177 | 176 | 177 | 2,000 | 885 |
| 2001-08-06 | 178 | 184 | 178 | 180 | 16,000 | 900 |
| 2001-08-03 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2001-08-02 | 168 | 172 | 168 | 168 | 7,000 | 840 |
| 2001-08-01 | 170 | 170 | 168 | 168 | 8,000 | 840 |
| 2001-07-31 | 172 | 172 | 170 | 170 | 4,000 | 850 |
| 2001-07-30 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2001-07-27 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2001-07-26 | 170 | 172 | 170 | 172 | 11,000 | 860 |
| 2001-07-25 | 172 | 172 | 170 | 172 | 11,000 | 860 |
| 2001-07-24 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2001-07-23 | 175 | 177 | 175 | 177 | 2,000 | 885 |
| 2001-07-19 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-07-18 | 178 | 178 | 175 | 175 | 6,000 | 875 |
| 2001-07-17 | 183 | 183 | 175 | 175 | 10,000 | 875 |
| 2001-07-16 | 195 | 195 | 183 | 183 | 12,000 | 915 |
| 2001-07-13 | 178 | 187 | 178 | 187 | 2,000 | 935 |
| 2001-07-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2001-07-11 | 180 | 180 | 177 | 177 | 14,000 | 885 |
| 2001-07-10 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2001-07-09 | 185 | 185 | 180 | 180 | 3,000 | 900 |
| 2001-07-06 | 189 | 189 | 181 | 182 | 8,000 | 910 |
| 2001-07-05 | 189 | 190 | 185 | 190 | 15,000 | 950 |
| 2001-07-04 | 185 | 185 | 181 | 182 | 23,000 | 910 |
| 2001-07-03 | 188 | 190 | 185 | 185 | 7,000 | 925 |
| 2001-07-02 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-06-29 | 190 | 192 | 188 | 192 | 19,000 | 960 |
| 2001-06-28 | 188 | 190 | 188 | 190 | 2,000 | 950 |
| 2001-06-27 | 192 | 192 | 186 | 186 | 13,000 | 930 |
| 2001-06-26 | 195 | 195 | 192 | 192 | 30,000 | 960 |
| 2001-06-25 | 183 | 196 | 183 | 194 | 53,000 | 970 |
| 2001-06-22 | 178 | 180 | 177 | 180 | 11,000 | 900 |
| 2001-06-21 | 178 | 178 | 177 | 177 | 8,000 | 885 |
| 2001-06-20 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2001-06-19 | 176 | 177 | 176 | 177 | 4,000 | 885 |
| 2001-06-18 | 171 | 176 | 171 | 176 | 5,000 | 880 |
| 2001-06-15 | 174 | 174 | 174 | 174 | 16,000 | 870 |
| 2001-06-14 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2001-06-13 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2001-06-12 | 186 | 186 | 176 | 176 | 8,000 | 880 |
| 2001-06-11 | 192 | 192 | 186 | 186 | 6,000 | 930 |
| 2001-06-08 | 185 | 187 | 185 | 187 | 2,000 | 935 |
| 2001-06-07 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 2001-06-06 | 190 | 192 | 186 | 186 | 14,000 | 930 |
| 2001-06-05 | 192 | 195 | 186 | 186 | 27,000 | 930 |
| 2001-06-04 | 193 | 193 | 186 | 186 | 33,000 | 930 |
| 2001-06-01 | 181 | 185 | 181 | 183 | 26,000 | 915 |
| 2001-05-31 | 181 | 181 | 181 | 181 | 13,000 | 905 |
| 2001-05-30 | 182 | 185 | 181 | 182 | 16,000 | 910 |
| 2001-05-29 | 183 | 183 | 182 | 182 | 4,000 | 910 |
| 2001-05-28 | 185 | 185 | 182 | 182 | 5,000 | 910 |
| 2001-05-25 | 186 | 186 | 185 | 185 | 4,000 | 925 |
| 2001-05-24 | 186 | 188 | 185 | 185 | 16,000 | 925 |
| 2001-05-23 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2001-05-22 | 189 | 189 | 185 | 185 | 12,000 | 925 |
| 2001-05-21 | 186 | 190 | 186 | 186 | 41,000 | 930 |
| 2001-05-18 | 179 | 182 | 176 | 180 | 15,000 | 900 |
| 2001-05-17 | 178 | 178 | 176 | 176 | 5,000 | 880 |
| 2001-05-16 | 175 | 184 | 175 | 184 | 9,000 | 920 |
| 2001-05-14 | 171 | 175 | 171 | 175 | 7,000 | 875 |
| 2001-05-11 | 174 | 174 | 170 | 171 | 14,000 | 855 |
| 2001-05-10 | 172 | 176 | 172 | 172 | 9,000 | 860 |
| 2001-05-09 | 171 | 178 | 171 | 178 | 11,000 | 890 |
| 2001-05-08 | 185 | 185 | 176 | 176 | 25,000 | 880 |
| 2001-05-07 | 191 | 191 | 184 | 186 | 38,000 | 930 |
| 2001-05-02 | 193 | 195 | 181 | 181 | 63,000 | 905 |
| 2001-05-01 | 181 | 191 | 180 | 191 | 88,000 | 955 |
| 2001-04-27 | 165 | 169 | 163 | 165 | 23,000 | 825 |
| 2001-04-26 | 164 | 164 | 160 | 163 | 19,000 | 815 |
| 2001-04-25 | 162 | 164 | 159 | 159 | 30,000 | 795 |
| 2001-04-24 | 159 | 159 | 157 | 159 | 8,000 | 795 |
| 2001-04-23 | 156 | 157 | 156 | 157 | 8,000 | 785 |
| 2001-04-20 | 158 | 158 | 156 | 156 | 9,000 | 780 |
| 2001-04-19 | 157 | 159 | 157 | 159 | 2,000 | 795 |
| 2001-04-18 | 155 | 159 | 155 | 156 | 9,000 | 780 |
| 2001-04-17 | 158 | 159 | 154 | 157 | 10,000 | 785 |
| 2001-04-16 | 157 | 157 | 153 | 153 | 23,000 | 765 |
| 2001-04-13 | 158 | 158 | 155 | 156 | 7,000 | 780 |
| 2001-04-12 | 155 | 158 | 155 | 157 | 9,000 | 785 |
| 2001-04-11 | 158 | 159 | 156 | 156 | 6,000 | 780 |
| 2001-04-10 | 161 | 161 | 158 | 158 | 9,000 | 790 |
| 2001-04-09 | 159 | 160 | 158 | 160 | 12,000 | 800 |
| 2001-04-06 | 158 | 165 | 158 | 158 | 28,000 | 790 |
| 2001-04-05 | 155 | 157 | 151 | 157 | 29,000 | 785 |
| 2001-04-04 | 155 | 155 | 151 | 151 | 19,000 | 755 |
| 2001-04-03 | 156 | 156 | 150 | 150 | 5,000 | 750 |
| 2001-04-02 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 2001-03-30 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2001-03-29 | 153 | 153 | 152 | 152 | 10,000 | 760 |
| 2001-03-28 | 157 | 157 | 150 | 152 | 18,000 | 760 |
| 2001-03-27 | 164 | 164 | 158 | 158 | 42,000 | 790 |
| 2001-03-26 | 159 | 168 | 159 | 164 | 27,000 | 820 |
| 2001-03-23 | 156 | 157 | 155 | 157 | 17,000 | 785 |
| 2001-03-22 | 156 | 156 | 146 | 154 | 17,000 | 770 |
| 2001-03-21 | 144 | 150 | 142 | 146 | 26,000 | 730 |
| 2001-03-19 | 142 | 144 | 141 | 144 | 19,000 | 720 |
| 2001-03-16 | 141 | 145 | 141 | 142 | 19,000 | 710 |
| 2001-03-15 | 148 | 148 | 140 | 141 | 27,000 | 705 |
| 2001-03-14 | 149 | 149 | 146 | 149 | 3,000 | 745 |
| 2001-03-13 | 145 | 145 | 143 | 143 | 15,000 | 715 |
| 2001-03-12 | 149 | 149 | 140 | 146 | 33,000 | 730 |
| 2001-03-09 | 149 | 149 | 147 | 148 | 12,000 | 740 |
| 2001-03-08 | 148 | 148 | 147 | 147 | 3,000 | 735 |
| 2001-03-07 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2001-03-06 | 150 | 150 | 147 | 148 | 9,000 | 740 |
| 2001-03-05 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 2001-03-02 | 148 | 150 | 148 | 149 | 8,000 | 745 |
| 2001-03-01 | 153 | 154 | 150 | 150 | 17,000 | 750 |
| 2001-02-28 | 151 | 154 | 151 | 152 | 39,000 | 760 |
| 2001-02-27 | 153 | 153 | 151 | 151 | 4,000 | 755 |
| 2001-02-26 | 148 | 150 | 148 | 150 | 13,000 | 750 |
| 2001-02-23 | 150 | 150 | 148 | 148 | 12,000 | 740 |
| 2001-02-22 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2001-02-21 | 148 | 154 | 148 | 153 | 20,000 | 765 |
| 2001-02-20 | 152 | 152 | 147 | 147 | 6,000 | 735 |
| 2001-02-19 | 149 | 150 | 146 | 147 | 21,000 | 735 |
| 2001-02-16 | 152 | 152 | 148 | 148 | 33,000 | 740 |
| 2001-02-15 | 156 | 156 | 151 | 151 | 7,000 | 755 |
| 2001-02-14 | 154 | 154 | 151 | 154 | 16,000 | 770 |
| 2001-02-13 | 150 | 154 | 147 | 152 | 52,000 | 760 |
| 2001-02-09 | 150 | 150 | 146 | 146 | 11,000 | 730 |
| 2001-02-08 | 150 | 151 | 148 | 150 | 9,000 | 750 |
| 2001-02-07 | 148 | 152 | 148 | 150 | 6,000 | 750 |
| 2001-02-06 | 146 | 151 | 145 | 147 | 22,000 | 735 |
| 2001-02-05 | 154 | 154 | 146 | 146 | 23,000 | 730 |
| 2001-02-02 | 160 | 160 | 147 | 149 | 44,000 | 745 |
| 2001-02-01 | 163 | 163 | 151 | 152 | 64,000 | 760 |
| 2001-01-31 | 177 | 182 | 160 | 163 | 175,000 | 815 |
| 2001-01-30 | 143 | 180 | 143 | 162 | 426,000 | 810 |
| 2001-01-29 | 144 | 145 | 143 | 143 | 26,000 | 715 |
| 2001-01-26 | 143 | 145 | 142 | 144 | 16,000 | 720 |
| 2001-01-25 | 146 | 146 | 144 | 145 | 14,000 | 725 |
| 2001-01-24 | 146 | 147 | 145 | 146 | 26,000 | 730 |
| 2001-01-23 | 147 | 150 | 146 | 146 | 20,000 | 730 |
| 2001-01-22 | 155 | 155 | 146 | 152 | 19,000 | 760 |
| 2001-01-19 | 151 | 155 | 150 | 154 | 19,000 | 770 |
| 2001-01-18 | 155 | 155 | 145 | 150 | 10,000 | 750 |
| 2001-01-17 | 145 | 149 | 145 | 149 | 10,000 | 745 |
| 2001-01-16 | 146 | 146 | 141 | 142 | 13,000 | 710 |
| 2001-01-15 | 146 | 149 | 144 | 145 | 16,000 | 725 |
| 2001-01-12 | 143 | 144 | 140 | 140 | 14,000 | 700 |
| 2001-01-11 | 140 | 149 | 140 | 145 | 12,000 | 725 |
| 2001-01-10 | 147 | 147 | 141 | 143 | 15,000 | 715 |
| 2001-01-09 | 160 | 160 | 146 | 146 | 17,000 | 730 |
| 2001-01-05 | 155 | 155 | 153 | 155 | 7,000 | 775 |
| 2001-01-04 | 155 | 155 | 155 | 155 | 3,000 | 775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株