6042 (株)ニッキ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 129 | 130 | 129 | 130 | 4,000 | 650 |
| 2002-12-24 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2002-12-20 | 124 | 125 | 123 | 123 | 11,000 | 615 |
| 2002-12-19 | 130 | 130 | 123 | 128 | 7,000 | 640 |
| 2002-12-17 | 134 | 134 | 134 | 134 | 6,000 | 670 |
| 2002-12-16 | 147 | 147 | 134 | 140 | 16,000 | 700 |
| 2002-12-13 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2002-12-10 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2002-12-09 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2002-12-05 | 135 | 135 | 130 | 130 | 6,000 | 650 |
| 2002-12-04 | 140 | 140 | 130 | 130 | 9,000 | 650 |
| 2002-12-03 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2002-12-02 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2002-11-29 | 145 | 145 | 142 | 144 | 11,000 | 720 |
| 2002-11-28 | 142 | 142 | 142 | 142 | 8,000 | 710 |
| 2002-11-27 | 140 | 140 | 140 | 140 | 16,000 | 700 |
| 2002-11-26 | 140 | 143 | 140 | 140 | 25,000 | 700 |
| 2002-11-25 | 134 | 140 | 134 | 140 | 11,000 | 700 |
| 2002-11-22 | 127 | 130 | 127 | 130 | 20,000 | 650 |
| 2002-11-21 | 125 | 125 | 121 | 125 | 14,000 | 625 |
| 2002-11-19 | 132 | 132 | 120 | 120 | 4,000 | 600 |
| 2002-11-15 | 137 | 139 | 136 | 139 | 5,000 | 695 |
| 2002-11-14 | 144 | 144 | 136 | 136 | 8,000 | 680 |
| 2002-11-13 | 153 | 153 | 141 | 143 | 23,000 | 715 |
| 2002-11-12 | 138 | 151 | 138 | 146 | 60,000 | 730 |
| 2002-11-11 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-11-08 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-11-07 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-11-06 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2002-11-05 | 139 | 139 | 132 | 132 | 11,000 | 660 |
| 2002-10-30 | 133 | 140 | 132 | 140 | 32,000 | 700 |
| 2002-10-29 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2002-10-28 | 131 | 131 | 130 | 130 | 6,000 | 650 |
| 2002-10-25 | 131 | 131 | 130 | 130 | 6,000 | 650 |
| 2002-10-24 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2002-10-22 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-10-21 | 139 | 140 | 133 | 133 | 5,000 | 665 |
| 2002-10-18 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2002-10-17 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2002-10-16 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2002-10-15 | 133 | 140 | 133 | 140 | 25,000 | 700 |
| 2002-10-11 | 131 | 132 | 130 | 130 | 17,000 | 650 |
| 2002-10-10 | 131 | 131 | 126 | 126 | 8,000 | 630 |
| 2002-10-09 | 133 | 133 | 126 | 126 | 9,000 | 630 |
| 2002-10-08 | 128 | 128 | 125 | 125 | 3,000 | 625 |
| 2002-10-07 | 139 | 139 | 128 | 128 | 3,000 | 640 |
| 2002-10-04 | 139 | 140 | 138 | 138 | 6,000 | 690 |
| 2002-10-03 | 139 | 144 | 139 | 139 | 8,000 | 695 |
| 2002-09-30 | 135 | 140 | 131 | 140 | 19,000 | 700 |
| 2002-09-27 | 137 | 142 | 137 | 142 | 12,000 | 710 |
| 2002-09-25 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2002-09-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-09-19 | 143 | 144 | 140 | 144 | 5,000 | 720 |
| 2002-09-18 | 135 | 144 | 135 | 144 | 13,000 | 720 |
| 2002-09-17 | 143 | 143 | 140 | 140 | 15,000 | 700 |
| 2002-09-13 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-09-12 | 139 | 145 | 139 | 145 | 17,000 | 725 |
| 2002-09-11 | 137 | 140 | 137 | 140 | 10,000 | 700 |
| 2002-09-10 | 135 | 135 | 132 | 132 | 12,000 | 660 |
| 2002-09-09 | 132 | 132 | 132 | 132 | 11,000 | 660 |
| 2002-09-06 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-09-05 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2002-09-04 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-09-03 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2002-09-02 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2002-08-30 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2002-08-29 | 136 | 136 | 136 | 136 | 17,000 | 680 |
| 2002-08-28 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-08-27 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-08-26 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-08-23 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-08-20 | 140 | 142 | 140 | 142 | 6,000 | 710 |
| 2002-08-16 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 2002-08-15 | 137 | 137 | 137 | 137 | 7,000 | 685 |
| 2002-08-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-08-13 | 140 | 140 | 139 | 140 | 5,000 | 700 |
| 2002-08-12 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2002-08-08 | 145 | 145 | 139 | 139 | 6,000 | 695 |
| 2002-08-07 | 140 | 140 | 139 | 139 | 20,000 | 695 |
| 2002-08-06 | 142 | 142 | 140 | 140 | 35,000 | 700 |
| 2002-08-05 | 147 | 147 | 142 | 142 | 9,000 | 710 |
| 2002-08-02 | 144 | 145 | 142 | 145 | 26,000 | 725 |
| 2002-08-01 | 143 | 143 | 142 | 143 | 8,000 | 715 |
| 2002-07-31 | 149 | 149 | 146 | 146 | 5,000 | 730 |
| 2002-07-30 | 148 | 148 | 146 | 148 | 15,000 | 740 |
| 2002-07-26 | 147 | 147 | 146 | 147 | 7,000 | 735 |
| 2002-07-25 | 148 | 148 | 147 | 147 | 9,000 | 735 |
| 2002-07-24 | 146 | 148 | 145 | 145 | 14,000 | 725 |
| 2002-07-23 | 145 | 147 | 142 | 142 | 13,000 | 710 |
| 2002-07-22 | 142 | 149 | 141 | 149 | 21,000 | 745 |
| 2002-07-19 | 156 | 156 | 150 | 154 | 29,000 | 770 |
| 2002-07-18 | 155 | 160 | 145 | 160 | 102,000 | 800 |
| 2002-07-17 | 140 | 149 | 140 | 145 | 40,000 | 725 |
| 2002-07-16 | 138 | 138 | 138 | 138 | 5,000 | 690 |
| 2002-07-15 | 139 | 139 | 135 | 135 | 18,000 | 675 |
| 2002-07-12 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-07-10 | 139 | 139 | 137 | 139 | 8,000 | 695 |
| 2002-07-09 | 136 | 136 | 136 | 136 | 6,000 | 680 |
| 2002-07-08 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-07-05 | 137 | 137 | 136 | 136 | 6,000 | 680 |
| 2002-07-04 | 136 | 136 | 136 | 136 | 7,000 | 680 |
| 2002-07-03 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2002-07-02 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-06-28 | 140 | 140 | 130 | 130 | 18,000 | 650 |
| 2002-06-27 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-06-26 | 133 | 133 | 133 | 133 | 7,000 | 665 |
| 2002-06-25 | 134 | 134 | 133 | 133 | 2,000 | 665 |
| 2002-06-24 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-06-21 | 131 | 133 | 127 | 130 | 6,000 | 650 |
| 2002-06-20 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-06-19 | 137 | 137 | 131 | 131 | 5,000 | 655 |
| 2002-06-18 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2002-06-17 | 138 | 138 | 133 | 133 | 4,000 | 665 |
| 2002-06-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-06-10 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2002-06-06 | 143 | 143 | 140 | 140 | 2,000 | 700 |
| 2002-06-05 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 2002-06-04 | 143 | 143 | 142 | 142 | 8,000 | 710 |
| 2002-06-03 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2002-05-30 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 2002-05-29 | 140 | 140 | 138 | 138 | 4,000 | 690 |
| 2002-05-28 | 142 | 142 | 140 | 140 | 10,000 | 700 |
| 2002-05-27 | 141 | 142 | 141 | 142 | 17,000 | 710 |
| 2002-05-24 | 144 | 144 | 141 | 141 | 16,000 | 705 |
| 2002-05-23 | 143 | 145 | 143 | 143 | 8,000 | 715 |
| 2002-05-22 | 132 | 140 | 132 | 140 | 4,000 | 700 |
| 2002-05-21 | 137 | 140 | 137 | 140 | 5,000 | 700 |
| 2002-05-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-05-16 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-05-14 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-05-13 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2002-05-10 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-05-08 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-05-07 | 137 | 137 | 137 | 137 | 6,000 | 685 |
| 2002-04-30 | 136 | 136 | 134 | 134 | 3,000 | 670 |
| 2002-04-26 | 134 | 137 | 133 | 137 | 16,000 | 685 |
| 2002-04-25 | 128 | 132 | 127 | 132 | 7,000 | 660 |
| 2002-04-24 | 127 | 127 | 127 | 127 | 10,000 | 635 |
| 2002-04-23 | 129 | 132 | 127 | 132 | 4,000 | 660 |
| 2002-04-19 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2002-04-18 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2002-04-16 | 126 | 126 | 123 | 123 | 6,000 | 615 |
| 2002-04-11 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2002-04-10 | 132 | 132 | 132 | 132 | 7,000 | 660 |
| 2002-04-09 | 130 | 131 | 128 | 128 | 10,000 | 640 |
| 2002-04-08 | 132 | 133 | 132 | 133 | 2,000 | 665 |
| 2002-04-05 | 131 | 131 | 130 | 130 | 8,000 | 650 |
| 2002-04-04 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2002-04-02 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2002-04-01 | 125 | 125 | 125 | 125 | 19,000 | 625 |
| 2002-03-29 | 135 | 135 | 127 | 127 | 3,000 | 635 |
| 2002-03-28 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2002-03-27 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-03-26 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2002-03-25 | 140 | 144 | 140 | 144 | 8,000 | 720 |
| 2002-03-22 | 140 | 140 | 137 | 140 | 7,000 | 700 |
| 2002-03-20 | 140 | 140 | 137 | 138 | 7,000 | 690 |
| 2002-03-19 | 140 | 140 | 137 | 137 | 5,000 | 685 |
| 2002-03-18 | 140 | 140 | 138 | 140 | 8,000 | 700 |
| 2002-03-15 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-03-14 | 136 | 137 | 130 | 130 | 9,000 | 650 |
| 2002-03-12 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-03-11 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2002-03-07 | 136 | 139 | 136 | 139 | 2,000 | 695 |
| 2002-03-06 | 133 | 137 | 133 | 136 | 4,000 | 680 |
| 2002-03-05 | 135 | 135 | 132 | 132 | 6,000 | 660 |
| 2002-03-04 | 129 | 130 | 129 | 130 | 12,000 | 650 |
| 2002-03-01 | 126 | 126 | 122 | 122 | 3,000 | 610 |
| 2002-02-27 | 124 | 126 | 124 | 126 | 7,000 | 630 |
| 2002-02-26 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2002-02-25 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2002-02-22 | 118 | 118 | 118 | 118 | 9,000 | 590 |
| 2002-02-21 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-02-20 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2002-02-19 | 118 | 122 | 118 | 122 | 5,000 | 610 |
| 2002-02-18 | 121 | 122 | 120 | 122 | 15,000 | 610 |
| 2002-02-15 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2002-02-14 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-02-12 | 130 | 130 | 120 | 120 | 5,000 | 600 |
| 2002-02-08 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2002-02-06 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-02-05 | 125 | 126 | 125 | 126 | 8,000 | 630 |
| 2002-01-31 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2002-01-30 | 120 | 125 | 120 | 125 | 9,000 | 625 |
| 2002-01-28 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-01-25 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-01-24 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2002-01-23 | 116 | 116 | 114 | 115 | 10,000 | 575 |
| 2002-01-22 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-01-21 | 112 | 113 | 112 | 113 | 5,000 | 565 |
| 2002-01-10 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2002-01-09 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2002-01-08 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2002-01-07 | 130 | 133 | 130 | 133 | 24,000 | 665 |
| 2002-01-04 | 115 | 120 | 115 | 120 | 6,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
