6042 (株)ニッキ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 701 | 706 | 700 | 705 | 21,000 | 3,525 |
| 2005-12-29 | 713 | 716 | 712 | 716 | 12,000 | 3,580 |
| 2005-12-28 | 732 | 734 | 725 | 726 | 24,000 | 3,630 |
| 2005-12-27 | 706 | 734 | 706 | 734 | 26,000 | 3,670 |
| 2005-12-26 | 710 | 739 | 710 | 716 | 66,000 | 3,580 |
| 2005-12-22 | 680 | 690 | 671 | 680 | 22,000 | 3,400 |
| 2005-12-21 | 710 | 710 | 669 | 670 | 61,000 | 3,350 |
| 2005-12-20 | 712 | 720 | 706 | 706 | 73,000 | 3,530 |
| 2005-12-19 | 660 | 720 | 659 | 710 | 142,000 | 3,550 |
| 2005-12-16 | 639 | 655 | 635 | 654 | 50,000 | 3,270 |
| 2005-12-15 | 642 | 642 | 621 | 640 | 54,000 | 3,200 |
| 2005-12-14 | 625 | 665 | 625 | 640 | 98,000 | 3,200 |
| 2005-12-13 | 620 | 625 | 617 | 620 | 45,000 | 3,100 |
| 2005-12-12 | 620 | 621 | 612 | 615 | 48,000 | 3,075 |
| 2005-12-09 | 604 | 610 | 604 | 606 | 23,000 | 3,030 |
| 2005-12-08 | 611 | 617 | 603 | 604 | 35,000 | 3,020 |
| 2005-12-07 | 605 | 608 | 605 | 607 | 11,000 | 3,035 |
| 2005-12-06 | 607 | 607 | 600 | 601 | 64,000 | 3,005 |
| 2005-12-05 | 622 | 622 | 607 | 608 | 60,000 | 3,040 |
| 2005-12-02 | 624 | 625 | 602 | 602 | 71,000 | 3,010 |
| 2005-12-01 | 605 | 625 | 604 | 625 | 95,000 | 3,125 |
| 2005-11-30 | 620 | 620 | 588 | 595 | 58,000 | 2,975 |
| 2005-11-29 | 620 | 634 | 620 | 620 | 132,000 | 3,100 |
| 2005-11-28 | 596 | 615 | 596 | 611 | 76,000 | 3,055 |
| 2005-11-25 | 583 | 586 | 582 | 583 | 12,000 | 2,915 |
| 2005-11-24 | 603 | 610 | 592 | 592 | 37,000 | 2,960 |
| 2005-11-22 | 604 | 610 | 595 | 595 | 55,000 | 2,975 |
| 2005-11-21 | 592 | 609 | 592 | 600 | 186,000 | 3,000 |
| 2005-11-18 | 580 | 585 | 573 | 581 | 46,000 | 2,905 |
| 2005-11-17 | 547 | 569 | 543 | 569 | 44,000 | 2,845 |
| 2005-11-16 | 555 | 555 | 542 | 546 | 33,000 | 2,730 |
| 2005-11-15 | 575 | 575 | 555 | 555 | 37,000 | 2,775 |
| 2005-11-14 | 566 | 571 | 563 | 569 | 80,000 | 2,845 |
| 2005-11-11 | 553 | 556 | 542 | 554 | 85,000 | 2,770 |
| 2005-11-10 | 592 | 594 | 557 | 558 | 414,000 | 2,790 |
| 2005-11-08 | 468 | 468 | 462 | 462 | 20,000 | 2,310 |
| 2005-11-07 | 469 | 469 | 461 | 461 | 7,000 | 2,305 |
| 2005-11-04 | 465 | 467 | 461 | 464 | 8,000 | 2,320 |
| 2005-11-02 | 459 | 462 | 459 | 460 | 11,000 | 2,300 |
| 2005-11-01 | 458 | 460 | 458 | 460 | 4,000 | 2,300 |
| 2005-10-31 | 465 | 465 | 460 | 460 | 9,000 | 2,300 |
| 2005-10-28 | 459 | 464 | 459 | 460 | 5,000 | 2,300 |
| 2005-10-27 | 460 | 465 | 460 | 460 | 4,000 | 2,300 |
| 2005-10-26 | 460 | 470 | 460 | 470 | 9,000 | 2,350 |
| 2005-10-25 | 463 | 463 | 456 | 456 | 3,000 | 2,280 |
| 2005-10-24 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2005-10-21 | 452 | 458 | 452 | 458 | 11,000 | 2,290 |
| 2005-10-20 | 459 | 460 | 458 | 458 | 8,000 | 2,290 |
| 2005-10-19 | 465 | 465 | 459 | 459 | 5,000 | 2,295 |
| 2005-10-18 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2005-10-17 | 466 | 470 | 462 | 462 | 22,000 | 2,310 |
| 2005-10-14 | 461 | 467 | 461 | 467 | 16,000 | 2,335 |
| 2005-10-13 | 464 | 464 | 461 | 461 | 2,000 | 2,305 |
| 2005-10-12 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2005-10-11 | 467 | 468 | 462 | 462 | 12,000 | 2,310 |
| 2005-10-07 | 454 | 454 | 453 | 453 | 12,000 | 2,265 |
| 2005-10-06 | 463 | 463 | 455 | 455 | 22,000 | 2,275 |
| 2005-10-05 | 469 | 470 | 462 | 466 | 19,000 | 2,330 |
| 2005-10-04 | 467 | 469 | 465 | 465 | 9,000 | 2,325 |
| 2005-10-03 | 464 | 465 | 457 | 465 | 16,000 | 2,325 |
| 2005-09-30 | 457 | 457 | 455 | 457 | 10,000 | 2,285 |
| 2005-09-29 | 460 | 462 | 458 | 459 | 18,000 | 2,295 |
| 2005-09-28 | 462 | 462 | 460 | 460 | 22,000 | 2,300 |
| 2005-09-27 | 463 | 464 | 461 | 462 | 27,000 | 2,310 |
| 2005-09-26 | 469 | 469 | 464 | 464 | 8,000 | 2,320 |
| 2005-09-22 | 468 | 468 | 465 | 466 | 33,000 | 2,330 |
| 2005-09-21 | 472 | 473 | 468 | 473 | 14,000 | 2,365 |
| 2005-09-20 | 474 | 474 | 468 | 474 | 17,000 | 2,370 |
| 2005-09-16 | 468 | 475 | 467 | 475 | 46,000 | 2,375 |
| 2005-09-15 | 468 | 468 | 466 | 466 | 12,000 | 2,330 |
| 2005-09-14 | 469 | 469 | 467 | 469 | 37,000 | 2,345 |
| 2005-09-13 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2005-09-12 | 471 | 471 | 465 | 465 | 7,000 | 2,325 |
| 2005-09-09 | 463 | 465 | 460 | 462 | 14,000 | 2,310 |
| 2005-09-08 | 466 | 466 | 465 | 465 | 12,000 | 2,325 |
| 2005-09-07 | 474 | 474 | 467 | 467 | 5,000 | 2,335 |
| 2005-09-06 | 470 | 476 | 469 | 470 | 34,000 | 2,350 |
| 2005-09-05 | 464 | 474 | 463 | 474 | 17,000 | 2,370 |
| 2005-09-02 | 465 | 465 | 463 | 463 | 6,000 | 2,315 |
| 2005-09-01 | 458 | 468 | 457 | 463 | 19,000 | 2,315 |
| 2005-08-31 | 472 | 472 | 453 | 458 | 59,000 | 2,290 |
| 2005-08-30 | 466 | 472 | 466 | 472 | 4,000 | 2,360 |
| 2005-08-29 | 470 | 470 | 466 | 466 | 5,000 | 2,330 |
| 2005-08-26 | 480 | 480 | 466 | 466 | 12,000 | 2,330 |
| 2005-08-25 | 485 | 486 | 480 | 480 | 7,000 | 2,400 |
| 2005-08-24 | 484 | 484 | 484 | 484 | 4,000 | 2,420 |
| 2005-08-23 | 482 | 483 | 475 | 482 | 10,000 | 2,410 |
| 2005-08-22 | 481 | 488 | 481 | 483 | 13,000 | 2,415 |
| 2005-08-19 | 477 | 479 | 473 | 479 | 27,000 | 2,395 |
| 2005-08-18 | 470 | 472 | 469 | 472 | 5,000 | 2,360 |
| 2005-08-17 | 471 | 471 | 469 | 470 | 9,000 | 2,350 |
| 2005-08-16 | 468 | 472 | 468 | 470 | 7,000 | 2,350 |
| 2005-08-15 | 467 | 470 | 467 | 468 | 10,000 | 2,340 |
| 2005-08-12 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 2005-08-11 | 467 | 475 | 467 | 475 | 8,000 | 2,375 |
| 2005-08-10 | 470 | 476 | 465 | 469 | 64,000 | 2,345 |
| 2005-08-09 | 455 | 465 | 453 | 465 | 9,000 | 2,325 |
| 2005-08-08 | 465 | 465 | 451 | 460 | 20,000 | 2,300 |
| 2005-08-05 | 467 | 467 | 465 | 465 | 8,000 | 2,325 |
| 2005-08-04 | 479 | 479 | 465 | 465 | 28,000 | 2,325 |
| 2005-08-03 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 2005-08-02 | 486 | 490 | 484 | 484 | 5,000 | 2,420 |
| 2005-08-01 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2005-07-29 | 494 | 494 | 486 | 486 | 5,000 | 2,430 |
| 2005-07-28 | 494 | 494 | 488 | 488 | 2,000 | 2,440 |
| 2005-07-27 | 477 | 489 | 477 | 489 | 9,000 | 2,445 |
| 2005-07-26 | 485 | 485 | 475 | 477 | 23,000 | 2,385 |
| 2005-07-25 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 2005-07-22 | 486 | 486 | 485 | 485 | 4,000 | 2,425 |
| 2005-07-21 | 494 | 494 | 486 | 486 | 5,000 | 2,430 |
| 2005-07-20 | 499 | 499 | 494 | 494 | 4,000 | 2,470 |
| 2005-07-19 | 495 | 495 | 489 | 489 | 3,000 | 2,445 |
| 2005-07-15 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-07-14 | 500 | 500 | 497 | 500 | 11,000 | 2,500 |
| 2005-07-13 | 515 | 520 | 510 | 510 | 38,000 | 2,550 |
| 2005-07-12 | 520 | 520 | 511 | 519 | 41,000 | 2,595 |
| 2005-07-11 | 495 | 495 | 486 | 495 | 66,000 | 2,475 |
| 2005-07-08 | 470 | 475 | 470 | 475 | 7,000 | 2,375 |
| 2005-07-07 | 482 | 482 | 480 | 480 | 8,000 | 2,400 |
| 2005-07-06 | 483 | 484 | 480 | 480 | 8,000 | 2,400 |
| 2005-07-05 | 474 | 477 | 474 | 477 | 8,000 | 2,385 |
| 2005-07-04 | 467 | 470 | 467 | 470 | 3,000 | 2,350 |
| 2005-07-01 | 466 | 473 | 466 | 467 | 8,000 | 2,335 |
| 2005-06-30 | 479 | 479 | 463 | 463 | 6,000 | 2,315 |
| 2005-06-29 | 478 | 479 | 463 | 469 | 19,000 | 2,345 |
| 2005-06-28 | 473 | 475 | 473 | 475 | 3,000 | 2,375 |
| 2005-06-27 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2005-06-24 | 472 | 472 | 465 | 466 | 5,000 | 2,330 |
| 2005-06-23 | 473 | 473 | 472 | 472 | 6,000 | 2,360 |
| 2005-06-22 | 476 | 480 | 476 | 476 | 5,000 | 2,380 |
| 2005-06-21 | 474 | 475 | 473 | 475 | 4,000 | 2,375 |
| 2005-06-20 | 472 | 475 | 469 | 475 | 13,000 | 2,375 |
| 2005-06-17 | 475 | 475 | 472 | 472 | 3,000 | 2,360 |
| 2005-06-16 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2005-06-15 | 470 | 472 | 470 | 472 | 11,000 | 2,360 |
| 2005-06-14 | 477 | 477 | 470 | 470 | 10,000 | 2,350 |
| 2005-06-13 | 484 | 484 | 476 | 484 | 17,000 | 2,420 |
| 2005-06-10 | 495 | 495 | 482 | 482 | 6,000 | 2,410 |
| 2005-06-07 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2005-06-06 | 492 | 492 | 492 | 492 | 5,000 | 2,460 |
| 2005-06-03 | 489 | 489 | 477 | 482 | 10,000 | 2,410 |
| 2005-06-02 | 484 | 484 | 480 | 480 | 6,000 | 2,400 |
| 2005-06-01 | 484 | 484 | 475 | 480 | 11,000 | 2,400 |
| 2005-05-31 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2005-05-30 | 475 | 480 | 475 | 480 | 14,000 | 2,400 |
| 2005-05-27 | 475 | 484 | 475 | 483 | 6,000 | 2,415 |
| 2005-05-26 | 480 | 480 | 472 | 475 | 14,000 | 2,375 |
| 2005-05-25 | 495 | 495 | 490 | 490 | 12,000 | 2,450 |
| 2005-05-24 | 499 | 499 | 495 | 496 | 10,000 | 2,480 |
| 2005-05-23 | 507 | 507 | 501 | 501 | 3,000 | 2,505 |
| 2005-05-20 | 503 | 505 | 500 | 500 | 9,000 | 2,500 |
| 2005-05-19 | 504 | 505 | 498 | 498 | 18,000 | 2,490 |
| 2005-05-18 | 497 | 503 | 495 | 503 | 11,000 | 2,515 |
| 2005-05-17 | 497 | 506 | 496 | 496 | 33,000 | 2,480 |
| 2005-05-16 | 506 | 506 | 496 | 496 | 5,000 | 2,480 |
| 2005-05-13 | 521 | 521 | 510 | 510 | 17,000 | 2,550 |
| 2005-05-12 | 521 | 538 | 521 | 530 | 14,000 | 2,650 |
| 2005-05-11 | 534 | 536 | 521 | 525 | 18,000 | 2,625 |
| 2005-05-10 | 548 | 548 | 531 | 543 | 16,000 | 2,715 |
| 2005-05-09 | 559 | 559 | 538 | 548 | 23,000 | 2,740 |
| 2005-05-06 | 544 | 548 | 530 | 535 | 22,000 | 2,675 |
| 2005-05-02 | 514 | 543 | 514 | 534 | 43,000 | 2,670 |
| 2005-04-28 | 505 | 509 | 490 | 501 | 24,000 | 2,505 |
| 2005-04-27 | 505 | 513 | 505 | 505 | 7,000 | 2,525 |
| 2005-04-26 | 508 | 508 | 505 | 505 | 2,000 | 2,525 |
| 2005-04-25 | 510 | 510 | 500 | 500 | 6,000 | 2,500 |
| 2005-04-22 | 499 | 511 | 499 | 511 | 19,000 | 2,555 |
| 2005-04-21 | 501 | 507 | 493 | 493 | 14,000 | 2,465 |
| 2005-04-20 | 516 | 525 | 506 | 506 | 37,000 | 2,530 |
| 2005-04-19 | 490 | 515 | 490 | 515 | 8,000 | 2,575 |
| 2005-04-18 | 502 | 507 | 490 | 500 | 31,000 | 2,500 |
| 2005-04-15 | 512 | 515 | 509 | 509 | 26,000 | 2,545 |
| 2005-04-14 | 508 | 519 | 508 | 518 | 24,000 | 2,590 |
| 2005-04-13 | 548 | 548 | 536 | 536 | 8,000 | 2,680 |
| 2005-04-12 | 565 | 565 | 535 | 541 | 32,000 | 2,705 |
| 2005-04-11 | 568 | 568 | 557 | 565 | 8,000 | 2,825 |
| 2005-04-08 | 556 | 558 | 556 | 558 | 10,000 | 2,790 |
| 2005-04-07 | 572 | 572 | 556 | 556 | 9,000 | 2,780 |
| 2005-04-06 | 560 | 567 | 560 | 565 | 29,000 | 2,825 |
| 2005-04-05 | 521 | 550 | 521 | 538 | 40,000 | 2,690 |
| 2005-04-04 | 502 | 540 | 500 | 520 | 61,000 | 2,600 |
| 2005-04-01 | 541 | 543 | 521 | 521 | 30,000 | 2,605 |
| 2005-03-31 | 557 | 557 | 540 | 548 | 18,000 | 2,740 |
| 2005-03-30 | 571 | 572 | 545 | 546 | 20,000 | 2,730 |
| 2005-03-29 | 598 | 599 | 555 | 570 | 25,000 | 2,850 |
| 2005-03-28 | 598 | 598 | 585 | 594 | 5,000 | 2,970 |
| 2005-03-25 | 589 | 601 | 588 | 588 | 43,000 | 2,940 |
| 2005-03-24 | 584 | 602 | 584 | 599 | 16,000 | 2,995 |
| 2005-03-23 | 600 | 615 | 580 | 585 | 72,000 | 2,925 |
| 2005-03-22 | 579 | 600 | 565 | 592 | 84,000 | 2,960 |
| 2005-03-18 | 623 | 629 | 581 | 581 | 104,000 | 2,905 |
| 2005-03-17 | 640 | 669 | 609 | 620 | 286,000 | 3,100 |
| 2005-03-16 | 578 | 645 | 576 | 630 | 453,000 | 3,150 |
| 2005-03-15 | 540 | 570 | 534 | 570 | 177,000 | 2,850 |
| 2005-03-14 | 534 | 534 | 527 | 533 | 59,000 | 2,665 |
| 2005-03-11 | 526 | 535 | 520 | 528 | 63,000 | 2,640 |
| 2005-03-10 | 529 | 532 | 524 | 528 | 52,000 | 2,640 |
| 2005-03-09 | 520 | 529 | 519 | 523 | 52,000 | 2,615 |
| 2005-03-08 | 545 | 548 | 517 | 517 | 217,000 | 2,585 |
| 2005-03-07 | 486 | 528 | 486 | 525 | 166,000 | 2,625 |
| 2005-03-04 | 484 | 485 | 482 | 483 | 21,000 | 2,415 |
| 2005-03-03 | 490 | 490 | 482 | 484 | 21,000 | 2,420 |
| 2005-03-02 | 486 | 487 | 486 | 486 | 5,000 | 2,430 |
| 2005-03-01 | 482 | 483 | 481 | 482 | 15,000 | 2,410 |
| 2005-02-28 | 490 | 490 | 485 | 485 | 20,000 | 2,425 |
| 2005-02-25 | 490 | 490 | 481 | 490 | 20,000 | 2,450 |
| 2005-02-24 | 485 | 488 | 481 | 481 | 17,000 | 2,405 |
| 2005-02-23 | 475 | 476 | 475 | 476 | 8,000 | 2,380 |
| 2005-02-22 | 480 | 484 | 475 | 475 | 10,000 | 2,375 |
| 2005-02-21 | 480 | 483 | 475 | 475 | 19,000 | 2,375 |
| 2005-02-18 | 480 | 480 | 475 | 477 | 22,000 | 2,385 |
| 2005-02-17 | 483 | 483 | 477 | 477 | 31,000 | 2,385 |
| 2005-02-16 | 484 | 490 | 481 | 483 | 34,000 | 2,415 |
| 2005-02-15 | 480 | 490 | 480 | 489 | 27,000 | 2,445 |
| 2005-02-14 | 475 | 485 | 475 | 485 | 31,000 | 2,425 |
| 2005-02-10 | 489 | 489 | 471 | 471 | 22,000 | 2,355 |
| 2005-02-09 | 481 | 481 | 474 | 480 | 19,000 | 2,400 |
| 2005-02-08 | 490 | 495 | 475 | 478 | 26,000 | 2,390 |
| 2005-02-07 | 477 | 488 | 477 | 487 | 14,000 | 2,435 |
| 2005-02-04 | 485 | 486 | 475 | 478 | 20,000 | 2,390 |
| 2005-02-03 | 490 | 494 | 488 | 489 | 27,000 | 2,445 |
| 2005-02-02 | 495 | 500 | 488 | 493 | 16,000 | 2,465 |
| 2005-02-01 | 494 | 510 | 493 | 493 | 56,000 | 2,465 |
| 2005-01-31 | 489 | 493 | 489 | 490 | 30,000 | 2,450 |
| 2005-01-28 | 494 | 494 | 483 | 490 | 20,000 | 2,450 |
| 2005-01-27 | 493 | 495 | 490 | 494 | 27,000 | 2,470 |
| 2005-01-26 | 482 | 494 | 482 | 490 | 31,000 | 2,450 |
| 2005-01-25 | 489 | 495 | 480 | 482 | 23,000 | 2,410 |
| 2005-01-24 | 481 | 492 | 481 | 490 | 22,000 | 2,450 |
| 2005-01-21 | 485 | 485 | 480 | 482 | 25,000 | 2,410 |
| 2005-01-20 | 495 | 495 | 485 | 494 | 34,000 | 2,470 |
| 2005-01-19 | 492 | 515 | 489 | 505 | 103,000 | 2,525 |
| 2005-01-18 | 490 | 499 | 480 | 489 | 58,000 | 2,445 |
| 2005-01-17 | 458 | 472 | 458 | 470 | 45,000 | 2,350 |
| 2005-01-14 | 460 | 468 | 450 | 468 | 70,000 | 2,340 |
| 2005-01-13 | 499 | 501 | 465 | 470 | 115,000 | 2,350 |
| 2005-01-12 | 535 | 537 | 475 | 491 | 245,000 | 2,455 |
| 2005-01-11 | 554 | 555 | 505 | 523 | 510,000 | 2,615 |
| 2005-01-07 | 415 | 479 | 411 | 479 | 201,000 | 2,395 |
| 2005-01-06 | 383 | 399 | 380 | 399 | 43,000 | 1,995 |
| 2005-01-05 | 381 | 382 | 380 | 380 | 20,000 | 1,900 |
| 2005-01-04 | 384 | 385 | 378 | 380 | 20,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株