6042 (株)ニッキ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 380 | 380 | 379 | 379 | 5,000 | 1,895 |
| 2004-12-29 | 375 | 380 | 370 | 380 | 25,000 | 1,900 |
| 2004-12-28 | 369 | 377 | 368 | 375 | 17,000 | 1,875 |
| 2004-12-27 | 378 | 379 | 370 | 370 | 40,000 | 1,850 |
| 2004-12-24 | 370 | 373 | 367 | 370 | 68,000 | 1,850 |
| 2004-12-22 | 362 | 369 | 361 | 365 | 46,000 | 1,825 |
| 2004-12-21 | 353 | 356 | 348 | 356 | 29,000 | 1,780 |
| 2004-12-20 | 348 | 359 | 348 | 352 | 24,000 | 1,760 |
| 2004-12-17 | 359 | 359 | 345 | 348 | 20,000 | 1,740 |
| 2004-12-16 | 364 | 366 | 352 | 354 | 18,000 | 1,770 |
| 2004-12-15 | 343 | 354 | 337 | 354 | 39,000 | 1,770 |
| 2004-12-14 | 353 | 353 | 341 | 345 | 23,000 | 1,725 |
| 2004-12-13 | 371 | 371 | 353 | 353 | 26,000 | 1,765 |
| 2004-12-10 | 356 | 360 | 351 | 357 | 28,000 | 1,785 |
| 2004-12-09 | 357 | 358 | 354 | 355 | 22,000 | 1,775 |
| 2004-12-08 | 366 | 368 | 360 | 361 | 25,000 | 1,805 |
| 2004-12-07 | 372 | 372 | 369 | 369 | 18,000 | 1,845 |
| 2004-12-06 | 380 | 380 | 372 | 380 | 18,000 | 1,900 |
| 2004-12-03 | 382 | 383 | 372 | 381 | 21,000 | 1,905 |
| 2004-12-02 | 381 | 381 | 372 | 372 | 30,000 | 1,860 |
| 2004-12-01 | 378 | 381 | 375 | 381 | 21,000 | 1,905 |
| 2004-11-30 | 379 | 387 | 378 | 381 | 14,000 | 1,905 |
| 2004-11-29 | 383 | 390 | 380 | 381 | 21,000 | 1,905 |
| 2004-11-26 | 390 | 390 | 380 | 388 | 21,000 | 1,940 |
| 2004-11-25 | 399 | 399 | 380 | 390 | 18,000 | 1,950 |
| 2004-11-24 | 400 | 400 | 394 | 394 | 43,000 | 1,970 |
| 2004-11-22 | 383 | 398 | 381 | 395 | 65,000 | 1,975 |
| 2004-11-19 | 388 | 388 | 372 | 378 | 39,000 | 1,890 |
| 2004-11-18 | 397 | 406 | 388 | 388 | 54,000 | 1,940 |
| 2004-11-17 | 397 | 399 | 393 | 395 | 38,000 | 1,975 |
| 2004-11-16 | 410 | 410 | 395 | 407 | 48,000 | 2,035 |
| 2004-11-15 | 432 | 432 | 407 | 407 | 45,000 | 2,035 |
| 2004-11-12 | 434 | 443 | 427 | 432 | 62,000 | 2,160 |
| 2004-11-11 | 430 | 433 | 420 | 424 | 98,000 | 2,120 |
| 2004-11-10 | 410 | 410 | 390 | 390 | 29,000 | 1,950 |
| 2004-11-09 | 410 | 410 | 388 | 400 | 48,000 | 2,000 |
| 2004-11-08 | 445 | 445 | 405 | 415 | 126,000 | 2,075 |
| 2004-11-05 | 394 | 449 | 390 | 425 | 234,000 | 2,125 |
| 2004-11-04 | 345 | 385 | 340 | 380 | 82,000 | 1,900 |
| 2004-11-02 | 346 | 346 | 331 | 340 | 40,000 | 1,700 |
| 2004-11-01 | 360 | 360 | 340 | 345 | 47,000 | 1,725 |
| 2004-10-29 | 362 | 368 | 357 | 360 | 41,000 | 1,800 |
| 2004-10-28 | 375 | 375 | 363 | 363 | 22,000 | 1,815 |
| 2004-10-27 | 380 | 388 | 373 | 375 | 19,000 | 1,875 |
| 2004-10-26 | 373 | 385 | 368 | 384 | 86,000 | 1,920 |
| 2004-10-25 | 400 | 400 | 362 | 378 | 67,000 | 1,890 |
| 2004-10-22 | 417 | 419 | 370 | 401 | 88,000 | 2,005 |
| 2004-10-21 | 421 | 428 | 411 | 412 | 58,000 | 2,060 |
| 2004-10-20 | 441 | 441 | 420 | 420 | 47,000 | 2,100 |
| 2004-10-19 | 458 | 458 | 430 | 445 | 55,000 | 2,225 |
| 2004-10-18 | 450 | 467 | 449 | 451 | 132,000 | 2,255 |
| 2004-10-15 | 417 | 442 | 415 | 435 | 57,000 | 2,175 |
| 2004-10-14 | 433 | 433 | 408 | 412 | 149,000 | 2,060 |
| 2004-10-13 | 467 | 467 | 440 | 448 | 83,000 | 2,240 |
| 2004-10-12 | 474 | 479 | 455 | 469 | 59,000 | 2,345 |
| 2004-10-08 | 454 | 472 | 438 | 469 | 200,000 | 2,345 |
| 2004-10-07 | 493 | 498 | 460 | 461 | 203,000 | 2,305 |
| 2004-10-06 | 515 | 515 | 481 | 490 | 267,000 | 2,450 |
| 2004-10-05 | 540 | 579 | 500 | 512 | 442,000 | 2,560 |
| 2004-10-04 | 602 | 612 | 520 | 560 | 1,387,000 | 2,800 |
| 2004-10-01 | 447 | 512 | 441 | 500 | 1,021,000 | 2,500 |
| 2004-09-30 | 401 | 455 | 340 | 432 | 2,154,000 | 2,160 |
| 2004-09-29 | 390 | 390 | 390 | 390 | 1,397,000 | 1,950 |
| 2004-09-21 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 6,450 |
| 2004-09-17 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 6,400 |
| 2004-09-16 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 7,250 |
| 2004-09-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 2004-09-14 | 1,450 | 1,470 | 1,410 | 1,470 | 13,000 | 7,350 |
| 2004-09-13 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 7,350 |
| 2004-09-10 | 1,479 | 1,500 | 1,460 | 1,500 | 7,000 | 7,500 |
| 2004-09-09 | 1,470 | 1,535 | 1,470 | 1,500 | 8,000 | 7,500 |
| 2004-09-08 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 7,500 |
| 2004-09-07 | 1,500 | 1,550 | 1,500 | 1,545 | 25,000 | 7,725 |
| 2004-09-06 | 1,470 | 1,499 | 1,450 | 1,499 | 11,000 | 7,495 |
| 2004-09-03 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 | 7,400 |
| 2004-09-02 | 1,470 | 1,499 | 1,470 | 1,499 | 4,000 | 7,495 |
| 2004-09-01 | 1,470 | 1,500 | 1,470 | 1,500 | 10,000 | 7,500 |
| 2004-08-31 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 | 7,395 |
| 2004-08-30 | 1,460 | 1,500 | 1,460 | 1,480 | 10,000 | 7,400 |
| 2004-08-27 | 1,450 | 1,480 | 1,450 | 1,480 | 13,000 | 7,400 |
| 2004-08-25 | 1,440 | 1,470 | 1,440 | 1,470 | 25,000 | 7,350 |
| 2004-08-23 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 7,350 |
| 2004-08-20 | 1,400 | 1,470 | 1,380 | 1,470 | 9,000 | 7,350 |
| 2004-08-19 | 1,430 | 1,470 | 1,430 | 1,470 | 6,000 | 7,350 |
| 2004-08-18 | 1,400 | 1,485 | 1,400 | 1,485 | 35,000 | 7,425 |
| 2004-08-17 | 1,485 | 1,490 | 1,485 | 1,490 | 2,000 | 7,450 |
| 2004-08-16 | 1,485 | 1,485 | 1,485 | 1,485 | 41,000 | 7,425 |
| 2004-08-12 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 7,400 |
| 2004-08-11 | 1,440 | 1,480 | 1,436 | 1,480 | 8,000 | 7,400 |
| 2004-08-10 | 1,450 | 1,490 | 1,450 | 1,490 | 9,000 | 7,450 |
| 2004-08-06 | 1,490 | 1,490 | 1,490 | 1,490 | 58,000 | 7,450 |
| 2004-08-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 2004-08-04 | 1,525 | 1,525 | 1,525 | 1,525 | 3,000 | 7,625 |
| 2004-08-03 | 1,470 | 1,490 | 1,470 | 1,490 | 3,000 | 7,450 |
| 2004-07-30 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 | 7,500 |
| 2004-07-27 | 1,480 | 1,515 | 1,480 | 1,515 | 46,000 | 7,575 |
| 2004-07-26 | 1,450 | 1,530 | 1,450 | 1,480 | 79,000 | 7,400 |
| 2004-07-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 2004-07-21 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 7,500 |
| 2004-07-20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 7,550 |
| 2004-07-16 | 1,470 | 1,510 | 1,450 | 1,510 | 13,000 | 7,550 |
| 2004-07-15 | 1,530 | 1,530 | 1,470 | 1,530 | 6,000 | 7,650 |
| 2004-07-14 | 1,530 | 1,530 | 1,450 | 1,530 | 70,000 | 7,650 |
| 2004-07-13 | 1,480 | 1,530 | 1,480 | 1,530 | 34,000 | 7,650 |
| 2004-07-12 | 1,495 | 1,545 | 1,425 | 1,510 | 83,000 | 7,550 |
| 2004-07-09 | 1,461 | 1,500 | 1,461 | 1,495 | 86,000 | 7,475 |
| 2004-07-08 | 1,491 | 1,540 | 1,461 | 1,481 | 10,000 | 7,405 |
| 2004-07-07 | 1,450 | 1,490 | 1,450 | 1,490 | 54,000 | 7,450 |
| 2004-07-06 | 1,500 | 1,550 | 1,450 | 1,450 | 111,000 | 7,250 |
| 2004-07-05 | 1,490 | 1,530 | 1,450 | 1,530 | 70,000 | 7,650 |
| 2004-07-02 | 1,530 | 1,530 | 1,450 | 1,530 | 14,000 | 7,650 |
| 2004-07-01 | 1,539 | 1,550 | 1,520 | 1,550 | 7,000 | 7,750 |
| 2004-06-30 | 1,400 | 1,550 | 1,380 | 1,550 | 67,000 | 7,750 |
| 2004-06-29 | 1,330 | 1,400 | 1,330 | 1,400 | 12,000 | 7,000 |
| 2004-06-28 | 1,340 | 1,380 | 1,310 | 1,380 | 13,000 | 6,900 |
| 2004-06-25 | 1,320 | 1,320 | 1,260 | 1,320 | 13,000 | 6,600 |
| 2004-06-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,600 |
| 2004-06-23 | 1,370 | 1,380 | 1,320 | 1,380 | 11,000 | 6,900 |
| 2004-06-22 | 1,245 | 1,360 | 1,245 | 1,360 | 35,000 | 6,800 |
| 2004-06-21 | 1,220 | 1,235 | 1,215 | 1,234 | 48,000 | 6,170 |
| 2004-06-18 | 1,230 | 1,250 | 1,230 | 1,230 | 63,000 | 6,150 |
| 2004-06-17 | 1,259 | 1,275 | 1,241 | 1,275 | 6,000 | 6,375 |
| 2004-06-16 | 1,240 | 1,280 | 1,240 | 1,279 | 9,000 | 6,395 |
| 2004-06-15 | 1,276 | 1,280 | 1,236 | 1,280 | 18,000 | 6,400 |
| 2004-06-14 | 1,285 | 1,285 | 1,265 | 1,285 | 44,000 | 6,425 |
| 2004-06-11 | 1,240 | 1,300 | 1,218 | 1,290 | 47,000 | 6,450 |
| 2004-06-10 | 1,290 | 1,299 | 1,290 | 1,299 | 3,000 | 6,495 |
| 2004-06-09 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 6,550 |
| 2004-06-08 | 1,320 | 1,320 | 1,230 | 1,310 | 8,000 | 6,550 |
| 2004-06-07 | 1,335 | 1,335 | 1,265 | 1,323 | 27,000 | 6,615 |
| 2004-06-04 | 1,430 | 1,430 | 1,280 | 1,280 | 21,000 | 6,400 |
| 2004-06-03 | 1,440 | 1,450 | 1,400 | 1,450 | 34,000 | 7,250 |
| 2004-06-02 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 7,200 |
| 2004-06-01 | 1,300 | 1,400 | 1,300 | 1,400 | 58,000 | 7,000 |
| 2004-05-31 | 1,301 | 1,335 | 1,300 | 1,300 | 58,000 | 6,500 |
| 2004-05-28 | 1,318 | 1,340 | 1,258 | 1,340 | 29,000 | 6,700 |
| 2004-05-27 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 6,500 |
| 2004-05-26 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 | 6,750 |
| 2004-05-25 | 1,222 | 1,280 | 1,222 | 1,280 | 17,000 | 6,400 |
| 2004-05-24 | 1,170 | 1,260 | 1,170 | 1,200 | 31,000 | 6,000 |
| 2004-05-21 | 1,020 | 1,160 | 1,010 | 1,160 | 13,000 | 5,800 |
| 2004-05-20 | 980 | 1,050 | 955 | 1,040 | 64,000 | 5,200 |
| 2004-05-19 | 940 | 1,000 | 939 | 980 | 69,000 | 4,900 |
| 2004-05-18 | 909 | 950 | 909 | 940 | 43,000 | 4,700 |
| 2004-05-17 | 947 | 947 | 901 | 925 | 101,000 | 4,625 |
| 2004-05-14 | 935 | 950 | 934 | 948 | 61,000 | 4,740 |
| 2004-05-13 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 2004-05-12 | 974 | 974 | 940 | 950 | 120,000 | 4,750 |
| 2004-05-11 | 904 | 984 | 904 | 974 | 158,000 | 4,870 |
| 2004-05-10 | 950 | 974 | 945 | 974 | 76,000 | 4,870 |
| 2004-05-07 | 945 | 980 | 945 | 980 | 48,000 | 4,900 |
| 2004-05-06 | 930 | 1,000 | 850 | 965 | 152,000 | 4,825 |
| 2004-04-30 | 949 | 949 | 877 | 940 | 68,000 | 4,700 |
| 2004-04-28 | 990 | 999 | 940 | 977 | 178,000 | 4,885 |
| 2004-04-27 | 988 | 1,000 | 988 | 1,000 | 11,000 | 5,000 |
| 2004-04-26 | 978 | 998 | 928 | 988 | 235,000 | 4,940 |
| 2004-04-23 | 909 | 950 | 909 | 948 | 67,000 | 4,740 |
| 2004-04-22 | 910 | 940 | 907 | 939 | 13,000 | 4,695 |
| 2004-04-21 | 849 | 911 | 849 | 910 | 156,000 | 4,550 |
| 2004-04-20 | 790 | 850 | 790 | 850 | 22,000 | 4,250 |
| 2004-04-19 | 759 | 850 | 755 | 850 | 27,000 | 4,250 |
| 2004-04-16 | 680 | 780 | 670 | 780 | 55,000 | 3,900 |
| 2004-04-15 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 2004-04-14 | 650 | 700 | 650 | 700 | 46,000 | 3,500 |
| 2004-04-13 | 603 | 650 | 602 | 650 | 92,000 | 3,250 |
| 2004-04-12 | 610 | 630 | 610 | 613 | 9,000 | 3,065 |
| 2004-04-09 | 600 | 620 | 600 | 620 | 4,000 | 3,100 |
| 2004-04-08 | 590 | 650 | 590 | 630 | 16,000 | 3,150 |
| 2004-04-07 | 580 | 620 | 570 | 600 | 42,000 | 3,000 |
| 2004-04-06 | 493 | 574 | 488 | 574 | 50,000 | 2,870 |
| 2004-04-05 | 487 | 496 | 485 | 494 | 10,000 | 2,470 |
| 2004-04-02 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 2004-04-01 | 500 | 500 | 499 | 499 | 3,000 | 2,495 |
| 2004-03-31 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 2004-03-30 | 492 | 530 | 460 | 530 | 207,000 | 2,650 |
| 2004-03-29 | 485 | 487 | 477 | 487 | 3,000 | 2,435 |
| 2004-03-25 | 483 | 500 | 480 | 500 | 15,000 | 2,500 |
| 2004-03-24 | 510 | 510 | 500 | 500 | 5,000 | 2,500 |
| 2004-03-23 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2004-03-22 | 520 | 520 | 500 | 500 | 3,000 | 2,500 |
| 2004-03-19 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2004-03-17 | 525 | 548 | 525 | 548 | 4,000 | 2,740 |
| 2004-03-15 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-03-12 | 506 | 560 | 498 | 560 | 27,000 | 2,800 |
| 2004-03-11 | 549 | 549 | 536 | 546 | 5,000 | 2,730 |
| 2004-03-10 | 480 | 561 | 480 | 561 | 30,000 | 2,805 |
| 2004-03-09 | 490 | 490 | 481 | 481 | 5,000 | 2,405 |
| 2004-03-08 | 490 | 499 | 490 | 499 | 42,000 | 2,495 |
| 2004-03-05 | 507 | 512 | 500 | 500 | 51,000 | 2,500 |
| 2004-03-04 | 510 | 513 | 510 | 512 | 16,000 | 2,560 |
| 2004-03-03 | 510 | 514 | 501 | 514 | 23,000 | 2,570 |
| 2004-03-02 | 510 | 515 | 510 | 515 | 11,000 | 2,575 |
| 2004-03-01 | 507 | 515 | 506 | 515 | 19,000 | 2,575 |
| 2004-02-27 | 514 | 515 | 505 | 515 | 18,000 | 2,575 |
| 2004-02-26 | 505 | 525 | 505 | 525 | 22,000 | 2,625 |
| 2004-02-25 | 510 | 525 | 500 | 525 | 18,000 | 2,625 |
| 2004-02-24 | 520 | 525 | 520 | 525 | 7,000 | 2,625 |
| 2004-02-23 | 520 | 525 | 520 | 525 | 5,000 | 2,625 |
| 2004-02-20 | 520 | 538 | 511 | 538 | 13,000 | 2,690 |
| 2004-02-19 | 519 | 528 | 514 | 528 | 24,000 | 2,640 |
| 2004-02-18 | 520 | 529 | 520 | 529 | 10,000 | 2,645 |
| 2004-02-17 | 520 | 530 | 520 | 530 | 10,000 | 2,650 |
| 2004-02-16 | 513 | 528 | 513 | 528 | 8,000 | 2,640 |
| 2004-02-13 | 501 | 520 | 501 | 520 | 14,000 | 2,600 |
| 2004-02-12 | 520 | 530 | 511 | 511 | 5,000 | 2,555 |
| 2004-02-10 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2004-02-05 | 530 | 546 | 530 | 546 | 9,000 | 2,730 |
| 2004-02-03 | 545 | 547 | 535 | 547 | 9,000 | 2,735 |
| 2004-02-02 | 534 | 548 | 534 | 548 | 9,000 | 2,740 |
| 2004-01-30 | 535 | 549 | 530 | 549 | 12,000 | 2,745 |
| 2004-01-29 | 520 | 550 | 510 | 545 | 80,000 | 2,725 |
| 2004-01-28 | 540 | 590 | 540 | 590 | 19,000 | 2,950 |
| 2004-01-27 | 540 | 550 | 540 | 550 | 7,000 | 2,750 |
| 2004-01-26 | 513 | 560 | 485 | 560 | 100,000 | 2,800 |
| 2004-01-23 | 523 | 543 | 523 | 543 | 16,000 | 2,715 |
| 2004-01-22 | 530 | 546 | 530 | 546 | 16,000 | 2,730 |
| 2004-01-21 | 539 | 548 | 531 | 548 | 11,000 | 2,740 |
| 2004-01-20 | 540 | 549 | 540 | 549 | 5,000 | 2,745 |
| 2004-01-19 | 540 | 550 | 536 | 550 | 19,000 | 2,750 |
| 2004-01-16 | 554 | 555 | 554 | 555 | 2,000 | 2,775 |
| 2004-01-15 | 528 | 558 | 528 | 558 | 9,000 | 2,790 |
| 2004-01-14 | 560 | 560 | 548 | 558 | 13,000 | 2,790 |
| 2004-01-13 | 560 | 570 | 530 | 570 | 14,000 | 2,850 |
| 2004-01-09 | 548 | 560 | 538 | 560 | 9,000 | 2,800 |
| 2004-01-08 | 570 | 570 | 548 | 550 | 23,000 | 2,750 |
| 2004-01-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2004-01-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-01-05 | 548 | 580 | 548 | 578 | 9,000 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株