6042 (株)ニッキ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 540 | 548 | 540 | 548 | 2,000 | 2,740 |
| 2003-12-29 | 540 | 548 | 540 | 548 | 2,000 | 2,740 |
| 2003-12-26 | 544 | 548 | 544 | 548 | 4,000 | 2,740 |
| 2003-12-25 | 540 | 548 | 540 | 548 | 17,000 | 2,740 |
| 2003-12-24 | 548 | 548 | 548 | 548 | 6,000 | 2,740 |
| 2003-12-22 | 540 | 548 | 540 | 548 | 5,000 | 2,740 |
| 2003-12-18 | 539 | 549 | 539 | 549 | 7,000 | 2,745 |
| 2003-12-17 | 500 | 550 | 500 | 550 | 29,000 | 2,750 |
| 2003-12-16 | 519 | 550 | 499 | 550 | 18,000 | 2,750 |
| 2003-12-15 | 575 | 575 | 530 | 559 | 12,000 | 2,795 |
| 2003-12-12 | 545 | 560 | 545 | 560 | 6,000 | 2,800 |
| 2003-12-11 | 555 | 569 | 549 | 568 | 7,000 | 2,840 |
| 2003-12-10 | 565 | 575 | 565 | 575 | 2,000 | 2,875 |
| 2003-12-08 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2003-12-05 | 580 | 585 | 565 | 565 | 5,000 | 2,825 |
| 2003-12-03 | 572 | 595 | 560 | 595 | 10,000 | 2,975 |
| 2003-12-02 | 585 | 585 | 582 | 582 | 37,000 | 2,910 |
| 2003-12-01 | 555 | 592 | 555 | 590 | 13,000 | 2,950 |
| 2003-11-28 | 580 | 600 | 555 | 555 | 13,000 | 2,775 |
| 2003-11-27 | 580 | 600 | 570 | 600 | 12,000 | 3,000 |
| 2003-11-25 | 590 | 600 | 590 | 600 | 8,000 | 3,000 |
| 2003-11-21 | 580 | 600 | 580 | 600 | 3,000 | 3,000 |
| 2003-11-20 | 600 | 600 | 580 | 600 | 64,000 | 3,000 |
| 2003-11-19 | 595 | 600 | 581 | 600 | 5,000 | 3,000 |
| 2003-11-18 | 600 | 610 | 580 | 610 | 161,000 | 3,050 |
| 2003-11-17 | 605 | 610 | 580 | 600 | 195,000 | 3,000 |
| 2003-11-14 | 603 | 630 | 600 | 625 | 69,000 | 3,125 |
| 2003-11-13 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2003-11-12 | 620 | 625 | 620 | 625 | 6,000 | 3,125 |
| 2003-11-11 | 570 | 612 | 570 | 610 | 157,000 | 3,050 |
| 2003-11-10 | 596 | 600 | 570 | 600 | 94,000 | 3,000 |
| 2003-11-07 | 525 | 600 | 525 | 600 | 66,000 | 3,000 |
| 2003-11-06 | 581 | 610 | 540 | 545 | 44,000 | 2,725 |
| 2003-11-05 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2003-11-04 | 635 | 670 | 610 | 650 | 49,000 | 3,250 |
| 2003-10-31 | 640 | 642 | 640 | 640 | 32,000 | 3,200 |
| 2003-10-30 | 640 | 645 | 635 | 640 | 27,000 | 3,200 |
| 2003-10-29 | 645 | 650 | 640 | 650 | 27,000 | 3,250 |
| 2003-10-28 | 640 | 655 | 640 | 655 | 14,000 | 3,275 |
| 2003-10-27 | 660 | 660 | 640 | 640 | 37,000 | 3,200 |
| 2003-10-24 | 650 | 650 | 635 | 650 | 34,000 | 3,250 |
| 2003-10-23 | 620 | 650 | 620 | 650 | 46,000 | 3,250 |
| 2003-10-22 | 630 | 640 | 620 | 623 | 33,000 | 3,115 |
| 2003-10-21 | 625 | 629 | 624 | 629 | 33,000 | 3,145 |
| 2003-10-20 | 600 | 625 | 590 | 625 | 119,000 | 3,125 |
| 2003-10-17 | 531 | 629 | 531 | 629 | 216,000 | 3,145 |
| 2003-10-16 | 510 | 529 | 485 | 529 | 66,000 | 2,645 |
| 2003-10-15 | 535 | 537 | 511 | 530 | 22,000 | 2,650 |
| 2003-10-14 | 499 | 550 | 499 | 535 | 231,000 | 2,675 |
| 2003-10-10 | 415 | 485 | 415 | 485 | 65,000 | 2,425 |
| 2003-10-09 | 435 | 454 | 410 | 440 | 77,000 | 2,200 |
| 2003-10-08 | 420 | 440 | 420 | 440 | 18,000 | 2,200 |
| 2003-10-07 | 420 | 425 | 405 | 425 | 30,000 | 2,125 |
| 2003-10-06 | 390 | 475 | 385 | 475 | 97,000 | 2,375 |
| 2003-10-03 | 360 | 395 | 360 | 395 | 55,000 | 1,975 |
| 2003-10-02 | 345 | 378 | 345 | 378 | 22,000 | 1,890 |
| 2003-09-30 | 370 | 370 | 369 | 369 | 2,000 | 1,845 |
| 2003-09-29 | 370 | 380 | 370 | 380 | 8,000 | 1,900 |
| 2003-09-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-09-25 | 380 | 387 | 380 | 387 | 57,000 | 1,935 |
| 2003-09-24 | 370 | 398 | 368 | 390 | 19,000 | 1,950 |
| 2003-09-19 | 375 | 400 | 370 | 400 | 31,000 | 2,000 |
| 2003-09-18 | 370 | 380 | 366 | 380 | 24,000 | 1,900 |
| 2003-09-17 | 380 | 387 | 375 | 384 | 25,000 | 1,920 |
| 2003-09-16 | 399 | 400 | 375 | 395 | 42,000 | 1,975 |
| 2003-09-12 | 389 | 400 | 376 | 400 | 16,000 | 2,000 |
| 2003-09-11 | 375 | 400 | 370 | 400 | 29,000 | 2,000 |
| 2003-09-10 | 385 | 400 | 367 | 400 | 80,000 | 2,000 |
| 2003-09-09 | 416 | 416 | 410 | 410 | 4,000 | 2,050 |
| 2003-09-08 | 395 | 419 | 390 | 419 | 35,000 | 2,095 |
| 2003-09-05 | 410 | 430 | 400 | 410 | 59,000 | 2,050 |
| 2003-09-04 | 368 | 407 | 368 | 407 | 75,000 | 2,035 |
| 2003-09-03 | 365 | 366 | 365 | 365 | 17,000 | 1,825 |
| 2003-09-02 | 360 | 370 | 360 | 365 | 23,000 | 1,825 |
| 2003-09-01 | 325 | 395 | 325 | 390 | 69,000 | 1,950 |
| 2003-08-29 | 295 | 328 | 295 | 320 | 55,000 | 1,600 |
| 2003-08-28 | 299 | 310 | 290 | 300 | 46,000 | 1,500 |
| 2003-08-27 | 283 | 300 | 283 | 300 | 108,000 | 1,500 |
| 2003-08-26 | 291 | 294 | 280 | 285 | 20,000 | 1,425 |
| 2003-08-25 | 266 | 298 | 266 | 296 | 99,000 | 1,480 |
| 2003-08-22 | 245 | 265 | 245 | 265 | 58,000 | 1,325 |
| 2003-08-21 | 245 | 248 | 245 | 245 | 27,000 | 1,225 |
| 2003-08-20 | 221 | 240 | 221 | 240 | 11,000 | 1,200 |
| 2003-08-19 | 230 | 235 | 230 | 231 | 10,000 | 1,155 |
| 2003-08-18 | 235 | 238 | 228 | 235 | 10,000 | 1,175 |
| 2003-08-15 | 227 | 245 | 227 | 245 | 38,000 | 1,225 |
| 2003-08-14 | 209 | 228 | 209 | 228 | 41,000 | 1,140 |
| 2003-08-13 | 205 | 210 | 205 | 210 | 4,000 | 1,050 |
| 2003-08-12 | 206 | 210 | 206 | 210 | 6,000 | 1,050 |
| 2003-08-11 | 210 | 210 | 205 | 205 | 5,000 | 1,025 |
| 2003-08-08 | 205 | 214 | 205 | 205 | 24,000 | 1,025 |
| 2003-08-07 | 205 | 210 | 205 | 210 | 7,000 | 1,050 |
| 2003-08-06 | 203 | 203 | 190 | 190 | 2,000 | 950 |
| 2003-08-05 | 204 | 205 | 203 | 205 | 13,000 | 1,025 |
| 2003-08-04 | 203 | 205 | 200 | 205 | 18,000 | 1,025 |
| 2003-08-01 | 196 | 203 | 196 | 203 | 5,000 | 1,015 |
| 2003-07-30 | 199 | 199 | 196 | 199 | 4,000 | 995 |
| 2003-07-28 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2003-07-25 | 194 | 196 | 194 | 196 | 4,000 | 980 |
| 2003-07-24 | 190 | 201 | 190 | 201 | 7,000 | 1,005 |
| 2003-07-23 | 199 | 205 | 199 | 205 | 13,000 | 1,025 |
| 2003-07-22 | 202 | 205 | 200 | 200 | 15,000 | 1,000 |
| 2003-07-18 | 200 | 205 | 200 | 205 | 23,000 | 1,025 |
| 2003-07-17 | 206 | 206 | 205 | 205 | 25,000 | 1,025 |
| 2003-07-16 | 210 | 210 | 206 | 206 | 25,000 | 1,030 |
| 2003-07-15 | 206 | 210 | 206 | 206 | 54,000 | 1,030 |
| 2003-07-14 | 200 | 205 | 200 | 205 | 39,000 | 1,025 |
| 2003-07-11 | 198 | 200 | 190 | 200 | 18,000 | 1,000 |
| 2003-07-10 | 198 | 203 | 198 | 201 | 8,000 | 1,005 |
| 2003-07-08 | 189 | 200 | 189 | 200 | 4,000 | 1,000 |
| 2003-07-07 | 198 | 198 | 197 | 198 | 5,000 | 990 |
| 2003-07-04 | 187 | 189 | 185 | 189 | 11,000 | 945 |
| 2003-07-03 | 207 | 207 | 197 | 197 | 23,000 | 985 |
| 2003-07-02 | 200 | 206 | 200 | 202 | 33,000 | 1,010 |
| 2003-07-01 | 213 | 214 | 203 | 214 | 6,000 | 1,070 |
| 2003-06-30 | 219 | 221 | 215 | 215 | 45,000 | 1,075 |
| 2003-06-27 | 209 | 219 | 209 | 219 | 69,000 | 1,095 |
| 2003-06-26 | 201 | 209 | 199 | 209 | 78,000 | 1,045 |
| 2003-06-25 | 195 | 203 | 195 | 198 | 68,000 | 990 |
| 2003-06-24 | 185 | 195 | 185 | 195 | 40,000 | 975 |
| 2003-06-23 | 180 | 192 | 180 | 190 | 18,000 | 950 |
| 2003-06-20 | 185 | 185 | 180 | 180 | 15,000 | 900 |
| 2003-06-19 | 184 | 186 | 183 | 183 | 12,000 | 915 |
| 2003-06-18 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2003-06-17 | 181 | 188 | 181 | 186 | 23,000 | 930 |
| 2003-06-16 | 190 | 190 | 179 | 179 | 23,000 | 895 |
| 2003-06-13 | 189 | 195 | 189 | 195 | 36,000 | 975 |
| 2003-06-12 | 197 | 198 | 190 | 192 | 110,000 | 960 |
| 2003-06-11 | 175 | 199 | 175 | 193 | 117,000 | 965 |
| 2003-06-10 | 171 | 172 | 171 | 172 | 5,000 | 860 |
| 2003-06-09 | 167 | 178 | 167 | 172 | 31,000 | 860 |
| 2003-06-06 | 171 | 172 | 168 | 170 | 26,000 | 850 |
| 2003-06-05 | 169 | 172 | 168 | 172 | 17,000 | 860 |
| 2003-06-04 | 166 | 172 | 163 | 169 | 41,000 | 845 |
| 2003-06-03 | 158 | 165 | 155 | 165 | 49,000 | 825 |
| 2003-06-02 | 153 | 160 | 153 | 160 | 26,000 | 800 |
| 2003-05-30 | 150 | 155 | 150 | 153 | 25,000 | 765 |
| 2003-05-29 | 149 | 149 | 148 | 149 | 9,000 | 745 |
| 2003-05-28 | 151 | 151 | 148 | 148 | 15,000 | 740 |
| 2003-05-27 | 149 | 152 | 149 | 149 | 9,000 | 745 |
| 2003-05-26 | 147 | 150 | 146 | 147 | 20,000 | 735 |
| 2003-05-23 | 148 | 152 | 147 | 152 | 7,000 | 760 |
| 2003-05-22 | 148 | 148 | 147 | 147 | 5,000 | 735 |
| 2003-05-21 | 148 | 148 | 147 | 148 | 7,000 | 740 |
| 2003-05-20 | 151 | 151 | 147 | 147 | 22,000 | 735 |
| 2003-05-19 | 149 | 153 | 149 | 150 | 18,000 | 750 |
| 2003-05-16 | 152 | 154 | 149 | 149 | 16,000 | 745 |
| 2003-05-15 | 165 | 165 | 162 | 162 | 11,000 | 810 |
| 2003-05-14 | 150 | 164 | 150 | 164 | 73,000 | 820 |
| 2003-05-13 | 148 | 150 | 148 | 150 | 9,000 | 750 |
| 2003-05-12 | 148 | 152 | 148 | 150 | 20,000 | 750 |
| 2003-05-09 | 147 | 147 | 144 | 147 | 3,000 | 735 |
| 2003-05-08 | 149 | 149 | 146 | 146 | 7,000 | 730 |
| 2003-05-07 | 148 | 150 | 148 | 148 | 14,000 | 740 |
| 2003-05-06 | 149 | 149 | 148 | 148 | 7,000 | 740 |
| 2003-05-02 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-05-01 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2003-04-30 | 148 | 150 | 148 | 150 | 2,000 | 750 |
| 2003-04-28 | 150 | 150 | 148 | 148 | 4,000 | 740 |
| 2003-04-24 | 150 | 150 | 147 | 147 | 12,000 | 735 |
| 2003-04-23 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-04-22 | 147 | 148 | 147 | 148 | 8,000 | 740 |
| 2003-04-21 | 145 | 147 | 145 | 147 | 6,000 | 735 |
| 2003-04-16 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2003-04-15 | 145 | 147 | 145 | 147 | 16,000 | 735 |
| 2003-04-10 | 147 | 147 | 145 | 145 | 4,000 | 725 |
| 2003-04-09 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-04-07 | 139 | 159 | 139 | 150 | 23,000 | 750 |
| 2003-04-03 | 138 | 140 | 137 | 137 | 9,000 | 685 |
| 2003-04-02 | 138 | 138 | 136 | 136 | 3,000 | 680 |
| 2003-03-31 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-03-28 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-03-25 | 145 | 145 | 143 | 143 | 2,000 | 715 |
| 2003-03-19 | 140 | 140 | 131 | 137 | 26,000 | 685 |
| 2003-03-14 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2003-03-13 | 140 | 145 | 136 | 145 | 14,000 | 725 |
| 2003-03-10 | 140 | 140 | 137 | 140 | 14,000 | 700 |
| 2003-03-07 | 143 | 143 | 142 | 142 | 9,000 | 710 |
| 2003-03-06 | 153 | 153 | 143 | 143 | 4,000 | 715 |
| 2003-03-05 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2003-03-04 | 150 | 150 | 148 | 148 | 2,000 | 740 |
| 2003-03-03 | 154 | 154 | 148 | 149 | 7,000 | 745 |
| 2003-02-25 | 150 | 153 | 150 | 153 | 14,000 | 765 |
| 2003-02-24 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-02-21 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2003-02-20 | 155 | 155 | 151 | 151 | 10,000 | 755 |
| 2003-02-19 | 148 | 155 | 148 | 155 | 19,000 | 775 |
| 2003-02-18 | 148 | 149 | 148 | 149 | 10,000 | 745 |
| 2003-02-17 | 144 | 148 | 144 | 148 | 26,000 | 740 |
| 2003-02-14 | 143 | 143 | 142 | 143 | 5,000 | 715 |
| 2003-02-13 | 143 | 143 | 142 | 142 | 9,000 | 710 |
| 2003-02-12 | 143 | 144 | 143 | 143 | 6,000 | 715 |
| 2003-02-10 | 144 | 144 | 143 | 143 | 4,000 | 715 |
| 2003-02-06 | 140 | 140 | 139 | 139 | 11,000 | 695 |
| 2003-02-05 | 142 | 142 | 135 | 135 | 8,000 | 675 |
| 2003-02-03 | 135 | 135 | 132 | 132 | 10,000 | 660 |
| 2003-01-31 | 134 | 134 | 133 | 133 | 10,000 | 665 |
| 2003-01-30 | 136 | 136 | 131 | 132 | 12,000 | 660 |
| 2003-01-29 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2003-01-28 | 135 | 135 | 135 | 135 | 17,000 | 675 |
| 2003-01-27 | 138 | 138 | 135 | 135 | 2,000 | 675 |
| 2003-01-24 | 137 | 137 | 137 | 137 | 13,000 | 685 |
| 2003-01-23 | 137 | 137 | 136 | 136 | 6,000 | 680 |
| 2003-01-22 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-01-21 | 136 | 136 | 134 | 134 | 4,000 | 670 |
| 2003-01-20 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-01-17 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-01-16 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-01-15 | 134 | 134 | 134 | 134 | 4,000 | 670 |
| 2003-01-14 | 141 | 141 | 134 | 134 | 2,000 | 670 |
| 2003-01-10 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2003-01-07 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2003-01-06 | 140 | 140 | 140 | 140 | 4,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株