6042 (株)ニッキ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2006-12-28 | 407 | 410 | 407 | 410 | 2,000 | 2,050 |
| 2006-12-27 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2006-12-26 | 406 | 406 | 406 | 406 | 4,000 | 2,030 |
| 2006-12-25 | 408 | 408 | 402 | 402 | 28,000 | 2,010 |
| 2006-12-22 | 404 | 410 | 402 | 410 | 19,000 | 2,050 |
| 2006-12-21 | 405 | 409 | 404 | 404 | 13,000 | 2,020 |
| 2006-12-20 | 408 | 408 | 403 | 404 | 10,000 | 2,020 |
| 2006-12-19 | 410 | 410 | 400 | 404 | 16,000 | 2,020 |
| 2006-12-18 | 399 | 404 | 399 | 404 | 18,000 | 2,020 |
| 2006-12-15 | 400 | 405 | 395 | 404 | 35,000 | 2,020 |
| 2006-12-14 | 433 | 433 | 401 | 401 | 15,000 | 2,005 |
| 2006-12-13 | 426 | 426 | 410 | 413 | 6,000 | 2,065 |
| 2006-12-11 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2006-12-08 | 435 | 435 | 430 | 430 | 3,000 | 2,150 |
| 2006-12-06 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 2006-12-05 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-12-04 | 432 | 432 | 431 | 431 | 11,000 | 2,155 |
| 2006-12-01 | 445 | 447 | 432 | 432 | 12,000 | 2,160 |
| 2006-11-30 | 442 | 445 | 442 | 445 | 3,000 | 2,225 |
| 2006-11-29 | 422 | 425 | 422 | 422 | 4,000 | 2,110 |
| 2006-11-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-11-27 | 435 | 435 | 425 | 425 | 19,000 | 2,125 |
| 2006-11-24 | 416 | 420 | 415 | 420 | 19,000 | 2,100 |
| 2006-11-21 | 408 | 408 | 408 | 408 | 6,000 | 2,040 |
| 2006-11-20 | 420 | 420 | 408 | 408 | 19,000 | 2,040 |
| 2006-11-17 | 429 | 429 | 424 | 424 | 6,000 | 2,120 |
| 2006-11-16 | 427 | 429 | 427 | 427 | 10,000 | 2,135 |
| 2006-11-15 | 441 | 441 | 422 | 422 | 28,000 | 2,110 |
| 2006-11-14 | 462 | 462 | 442 | 456 | 40,000 | 2,280 |
| 2006-11-13 | 482 | 497 | 482 | 497 | 14,000 | 2,485 |
| 2006-11-10 | 500 | 500 | 487 | 487 | 8,000 | 2,435 |
| 2006-11-09 | 483 | 483 | 481 | 483 | 8,000 | 2,415 |
| 2006-11-08 | 487 | 490 | 482 | 482 | 10,000 | 2,410 |
| 2006-11-06 | 499 | 504 | 492 | 492 | 5,000 | 2,460 |
| 2006-11-02 | 505 | 505 | 494 | 494 | 10,000 | 2,470 |
| 2006-11-01 | 476 | 510 | 476 | 510 | 455,000 | 2,550 |
| 2006-10-31 | 483 | 483 | 475 | 475 | 7,000 | 2,375 |
| 2006-10-30 | 473 | 473 | 473 | 473 | 4,000 | 2,365 |
| 2006-10-27 | 482 | 482 | 472 | 472 | 7,000 | 2,360 |
| 2006-10-26 | 483 | 487 | 481 | 482 | 6,000 | 2,410 |
| 2006-10-24 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2006-10-23 | 491 | 491 | 490 | 490 | 3,000 | 2,450 |
| 2006-10-20 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2006-10-19 | 503 | 503 | 495 | 495 | 3,000 | 2,475 |
| 2006-10-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-10-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2006-10-13 | 486 | 500 | 486 | 492 | 10,000 | 2,460 |
| 2006-10-12 | 480 | 501 | 480 | 501 | 7,000 | 2,505 |
| 2006-10-11 | 497 | 497 | 480 | 480 | 6,000 | 2,400 |
| 2006-10-10 | 501 | 501 | 498 | 498 | 3,000 | 2,490 |
| 2006-10-06 | 500 | 500 | 486 | 486 | 94,000 | 2,430 |
| 2006-10-05 | 500 | 500 | 491 | 500 | 68,000 | 2,500 |
| 2006-10-04 | 500 | 500 | 496 | 496 | 13,000 | 2,480 |
| 2006-10-03 | 493 | 500 | 493 | 500 | 10,000 | 2,500 |
| 2006-10-02 | 492 | 500 | 492 | 500 | 5,000 | 2,500 |
| 2006-09-29 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-09-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-09-27 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 2006-09-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-09-25 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
| 2006-09-22 | 500 | 504 | 490 | 500 | 11,000 | 2,500 |
| 2006-09-21 | 490 | 495 | 481 | 495 | 9,000 | 2,475 |
| 2006-09-20 | 485 | 490 | 480 | 490 | 3,000 | 2,450 |
| 2006-09-19 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-09-15 | 500 | 500 | 490 | 490 | 8,000 | 2,450 |
| 2006-09-14 | 500 | 505 | 500 | 500 | 12,000 | 2,500 |
| 2006-09-13 | 505 | 505 | 505 | 505 | 10,000 | 2,525 |
| 2006-09-12 | 512 | 512 | 510 | 510 | 28,000 | 2,550 |
| 2006-09-11 | 515 | 515 | 510 | 510 | 7,000 | 2,550 |
| 2006-09-08 | 515 | 515 | 507 | 507 | 2,000 | 2,535 |
| 2006-09-07 | 506 | 515 | 500 | 515 | 6,000 | 2,575 |
| 2006-09-06 | 510 | 510 | 508 | 508 | 3,000 | 2,540 |
| 2006-09-05 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 2006-09-04 | 520 | 520 | 510 | 510 | 8,000 | 2,550 |
| 2006-09-01 | 516 | 516 | 516 | 516 | 4,000 | 2,580 |
| 2006-08-31 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2006-08-30 | 525 | 525 | 520 | 520 | 2,000 | 2,600 |
| 2006-08-29 | 521 | 521 | 515 | 515 | 4,000 | 2,575 |
| 2006-08-28 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2006-08-25 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2006-08-23 | 530 | 530 | 530 | 530 | 54,000 | 2,650 |
| 2006-08-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-08-21 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2006-08-18 | 512 | 525 | 512 | 520 | 8,000 | 2,600 |
| 2006-08-17 | 520 | 520 | 515 | 517 | 5,000 | 2,585 |
| 2006-08-16 | 530 | 530 | 525 | 525 | 7,000 | 2,625 |
| 2006-08-15 | 525 | 530 | 525 | 525 | 12,000 | 2,625 |
| 2006-08-14 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2006-08-11 | 515 | 516 | 515 | 515 | 7,000 | 2,575 |
| 2006-08-10 | 519 | 520 | 515 | 515 | 8,000 | 2,575 |
| 2006-08-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2006-08-08 | 500 | 502 | 500 | 502 | 11,000 | 2,510 |
| 2006-08-07 | 504 | 510 | 500 | 500 | 9,000 | 2,500 |
| 2006-08-04 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 2006-08-03 | 510 | 510 | 509 | 510 | 6,000 | 2,550 |
| 2006-08-02 | 510 | 510 | 500 | 510 | 10,000 | 2,550 |
| 2006-08-01 | 510 | 510 | 500 | 500 | 5,000 | 2,500 |
| 2006-07-31 | 500 | 510 | 500 | 510 | 14,000 | 2,550 |
| 2006-07-28 | 494 | 494 | 492 | 492 | 2,000 | 2,460 |
| 2006-07-27 | 494 | 494 | 492 | 492 | 2,000 | 2,460 |
| 2006-07-26 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2006-07-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2006-07-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-07-21 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2006-07-20 | 515 | 520 | 515 | 520 | 12,000 | 2,600 |
| 2006-07-19 | 515 | 515 | 515 | 515 | 8,000 | 2,575 |
| 2006-07-18 | 550 | 550 | 520 | 520 | 7,000 | 2,600 |
| 2006-07-14 | 521 | 521 | 520 | 520 | 2,000 | 2,600 |
| 2006-07-13 | 523 | 523 | 523 | 523 | 3,000 | 2,615 |
| 2006-07-12 | 530 | 530 | 520 | 530 | 10,000 | 2,650 |
| 2006-07-11 | 527 | 528 | 527 | 528 | 2,000 | 2,640 |
| 2006-07-10 | 526 | 526 | 523 | 526 | 11,000 | 2,630 |
| 2006-07-07 | 520 | 520 | 518 | 518 | 8,000 | 2,590 |
| 2006-07-06 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2006-07-05 | 508 | 515 | 508 | 515 | 11,000 | 2,575 |
| 2006-07-04 | 520 | 520 | 515 | 515 | 3,000 | 2,575 |
| 2006-07-03 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2006-06-30 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 2006-06-29 | 501 | 510 | 501 | 510 | 2,000 | 2,550 |
| 2006-06-28 | 493 | 500 | 493 | 500 | 2,000 | 2,500 |
| 2006-06-27 | 491 | 492 | 490 | 492 | 5,000 | 2,460 |
| 2006-06-26 | 512 | 520 | 488 | 500 | 15,000 | 2,500 |
| 2006-06-23 | 507 | 507 | 507 | 507 | 13,000 | 2,535 |
| 2006-06-22 | 520 | 520 | 507 | 507 | 3,000 | 2,535 |
| 2006-06-20 | 526 | 526 | 512 | 520 | 3,000 | 2,600 |
| 2006-06-19 | 520 | 526 | 520 | 526 | 3,000 | 2,630 |
| 2006-06-16 | 526 | 530 | 516 | 519 | 9,000 | 2,595 |
| 2006-06-15 | 536 | 536 | 516 | 526 | 4,000 | 2,630 |
| 2006-06-14 | 525 | 526 | 525 | 526 | 4,000 | 2,630 |
| 2006-06-13 | 525 | 527 | 525 | 527 | 2,000 | 2,635 |
| 2006-06-12 | 522 | 528 | 522 | 528 | 3,000 | 2,640 |
| 2006-06-09 | 490 | 510 | 490 | 502 | 16,000 | 2,510 |
| 2006-06-08 | 501 | 503 | 490 | 490 | 13,000 | 2,450 |
| 2006-06-07 | 499 | 519 | 499 | 514 | 7,000 | 2,570 |
| 2006-06-06 | 508 | 518 | 500 | 500 | 13,000 | 2,500 |
| 2006-06-05 | 523 | 525 | 522 | 525 | 5,000 | 2,625 |
| 2006-06-02 | 536 | 536 | 505 | 518 | 37,000 | 2,590 |
| 2006-06-01 | 553 | 560 | 543 | 543 | 13,000 | 2,715 |
| 2006-05-31 | 533 | 540 | 530 | 535 | 13,000 | 2,675 |
| 2006-05-30 | 579 | 579 | 543 | 543 | 15,000 | 2,715 |
| 2006-05-29 | 532 | 584 | 532 | 583 | 29,000 | 2,915 |
| 2006-05-26 | 532 | 545 | 532 | 535 | 14,000 | 2,675 |
| 2006-05-25 | 542 | 542 | 539 | 539 | 4,000 | 2,695 |
| 2006-05-24 | 540 | 550 | 540 | 548 | 17,000 | 2,740 |
| 2006-05-23 | 548 | 548 | 530 | 530 | 35,000 | 2,650 |
| 2006-05-22 | 562 | 572 | 555 | 555 | 43,000 | 2,775 |
| 2006-05-19 | 560 | 582 | 550 | 582 | 123,000 | 2,910 |
| 2006-05-18 | 600 | 600 | 600 | 600 | 23,000 | 3,000 |
| 2006-05-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2006-05-16 | 706 | 706 | 700 | 700 | 9,000 | 3,500 |
| 2006-05-15 | 710 | 710 | 703 | 703 | 8,000 | 3,515 |
| 2006-05-12 | 725 | 725 | 712 | 715 | 10,000 | 3,575 |
| 2006-05-11 | 730 | 739 | 722 | 730 | 5,000 | 3,650 |
| 2006-05-10 | 735 | 735 | 730 | 730 | 9,000 | 3,650 |
| 2006-05-09 | 737 | 738 | 730 | 735 | 8,000 | 3,675 |
| 2006-05-08 | 785 | 785 | 757 | 757 | 33,000 | 3,785 |
| 2006-05-02 | 710 | 774 | 710 | 765 | 38,000 | 3,825 |
| 2006-05-01 | 702 | 711 | 700 | 710 | 7,000 | 3,550 |
| 2006-04-28 | 700 | 702 | 700 | 702 | 4,000 | 3,510 |
| 2006-04-27 | 711 | 718 | 708 | 708 | 8,000 | 3,540 |
| 2006-04-26 | 720 | 730 | 720 | 720 | 4,000 | 3,600 |
| 2006-04-25 | 725 | 728 | 719 | 722 | 7,000 | 3,610 |
| 2006-04-24 | 735 | 736 | 728 | 735 | 7,000 | 3,675 |
| 2006-04-21 | 777 | 777 | 752 | 755 | 13,000 | 3,775 |
| 2006-04-20 | 750 | 780 | 750 | 767 | 40,000 | 3,835 |
| 2006-04-19 | 750 | 750 | 741 | 741 | 3,000 | 3,705 |
| 2006-04-18 | 750 | 760 | 750 | 760 | 9,000 | 3,800 |
| 2006-04-17 | 760 | 770 | 755 | 755 | 7,000 | 3,775 |
| 2006-04-14 | 764 | 765 | 760 | 760 | 9,000 | 3,800 |
| 2006-04-13 | 775 | 775 | 764 | 764 | 10,000 | 3,820 |
| 2006-04-12 | 764 | 780 | 758 | 778 | 57,000 | 3,890 |
| 2006-04-11 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2006-04-10 | 764 | 764 | 760 | 760 | 5,000 | 3,800 |
| 2006-04-07 | 759 | 765 | 756 | 765 | 17,000 | 3,825 |
| 2006-04-06 | 760 | 764 | 755 | 756 | 8,000 | 3,780 |
| 2006-04-05 | 753 | 765 | 752 | 763 | 43,000 | 3,815 |
| 2006-04-04 | 760 | 761 | 750 | 750 | 23,000 | 3,750 |
| 2006-04-03 | 764 | 764 | 758 | 760 | 9,000 | 3,800 |
| 2006-03-31 | 765 | 769 | 764 | 764 | 11,000 | 3,820 |
| 2006-03-30 | 779 | 779 | 766 | 769 | 13,000 | 3,845 |
| 2006-03-29 | 761 | 780 | 761 | 780 | 24,000 | 3,900 |
| 2006-03-28 | 758 | 765 | 758 | 761 | 5,000 | 3,805 |
| 2006-03-27 | 770 | 775 | 755 | 768 | 10,000 | 3,840 |
| 2006-03-24 | 760 | 765 | 760 | 765 | 11,000 | 3,825 |
| 2006-03-23 | 746 | 758 | 746 | 750 | 15,000 | 3,750 |
| 2006-03-22 | 755 | 755 | 745 | 745 | 10,000 | 3,725 |
| 2006-03-20 | 745 | 745 | 740 | 740 | 16,000 | 3,700 |
| 2006-03-17 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 2006-03-16 | 779 | 779 | 750 | 750 | 8,000 | 3,750 |
| 2006-03-15 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2006-03-14 | 780 | 780 | 778 | 778 | 4,000 | 3,890 |
| 2006-03-13 | 754 | 781 | 754 | 781 | 32,000 | 3,905 |
| 2006-03-10 | 749 | 749 | 740 | 744 | 7,000 | 3,720 |
| 2006-03-09 | 723 | 745 | 720 | 745 | 6,000 | 3,725 |
| 2006-03-08 | 730 | 730 | 721 | 721 | 3,000 | 3,605 |
| 2006-03-07 | 752 | 762 | 740 | 740 | 6,000 | 3,700 |
| 2006-03-06 | 750 | 759 | 740 | 748 | 14,000 | 3,740 |
| 2006-03-03 | 757 | 757 | 720 | 720 | 10,000 | 3,600 |
| 2006-03-02 | 760 | 760 | 755 | 755 | 6,000 | 3,775 |
| 2006-03-01 | 746 | 770 | 746 | 770 | 7,000 | 3,850 |
| 2006-02-28 | 787 | 787 | 785 | 785 | 6,000 | 3,925 |
| 2006-02-27 | 795 | 797 | 775 | 797 | 41,000 | 3,985 |
| 2006-02-24 | 747 | 780 | 747 | 780 | 51,000 | 3,900 |
| 2006-02-23 | 748 | 750 | 744 | 746 | 11,000 | 3,730 |
| 2006-02-22 | 711 | 745 | 711 | 735 | 9,000 | 3,675 |
| 2006-02-21 | 689 | 720 | 689 | 710 | 24,000 | 3,550 |
| 2006-02-20 | 740 | 740 | 699 | 699 | 37,000 | 3,495 |
| 2006-02-17 | 740 | 745 | 730 | 735 | 72,000 | 3,675 |
| 2006-02-16 | 740 | 740 | 720 | 735 | 24,000 | 3,675 |
| 2006-02-15 | 757 | 780 | 750 | 780 | 104,000 | 3,900 |
| 2006-02-14 | 705 | 720 | 660 | 720 | 35,000 | 3,600 |
| 2006-02-13 | 752 | 760 | 722 | 725 | 40,000 | 3,625 |
| 2006-02-10 | 778 | 778 | 727 | 750 | 68,000 | 3,750 |
| 2006-02-09 | 790 | 810 | 750 | 779 | 57,000 | 3,895 |
| 2006-02-08 | 815 | 815 | 796 | 800 | 68,000 | 4,000 |
| 2006-02-07 | 815 | 820 | 813 | 820 | 85,000 | 4,100 |
| 2006-02-06 | 791 | 815 | 791 | 809 | 109,000 | 4,045 |
| 2006-02-03 | 768 | 800 | 767 | 781 | 149,000 | 3,905 |
| 2006-02-02 | 766 | 780 | 752 | 753 | 266,000 | 3,765 |
| 2006-02-01 | 706 | 720 | 706 | 720 | 66,000 | 3,600 |
| 2006-01-31 | 691 | 727 | 690 | 720 | 95,000 | 3,600 |
| 2006-01-30 | 678 | 694 | 672 | 683 | 59,000 | 3,415 |
| 2006-01-27 | 678 | 678 | 665 | 672 | 34,000 | 3,360 |
| 2006-01-26 | 665 | 679 | 665 | 676 | 41,000 | 3,380 |
| 2006-01-25 | 656 | 656 | 646 | 648 | 10,000 | 3,240 |
| 2006-01-24 | 626 | 646 | 626 | 646 | 25,000 | 3,230 |
| 2006-01-23 | 640 | 646 | 618 | 618 | 28,000 | 3,090 |
| 2006-01-20 | 681 | 681 | 660 | 660 | 31,000 | 3,300 |
| 2006-01-19 | 643 | 678 | 643 | 678 | 29,000 | 3,390 |
| 2006-01-18 | 698 | 698 | 598 | 663 | 64,000 | 3,315 |
| 2006-01-17 | 714 | 714 | 698 | 698 | 53,000 | 3,490 |
| 2006-01-16 | 714 | 715 | 708 | 715 | 37,000 | 3,575 |
| 2006-01-13 | 708 | 715 | 708 | 710 | 34,000 | 3,550 |
| 2006-01-12 | 707 | 713 | 707 | 707 | 17,000 | 3,535 |
| 2006-01-11 | 713 | 713 | 707 | 707 | 18,000 | 3,535 |
| 2006-01-10 | 718 | 718 | 709 | 709 | 31,000 | 3,545 |
| 2006-01-06 | 710 | 718 | 706 | 707 | 30,000 | 3,535 |
| 2006-01-05 | 729 | 729 | 710 | 710 | 22,000 | 3,550 |
| 2006-01-04 | 706 | 723 | 706 | 723 | 13,000 | 3,615 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
