6042 (株)ニッキ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2007-12-26 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-12-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-12-21 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2007-12-20 | 600 | 600 | 598 | 598 | 10,000 | 2,990 |
| 2007-12-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-12-18 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 2007-12-17 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2007-12-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-12-13 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2007-12-12 | 600 | 600 | 580 | 600 | 12,000 | 3,000 |
| 2007-12-11 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2007-12-10 | 601 | 601 | 600 | 600 | 9,000 | 3,000 |
| 2007-12-07 | 600 | 602 | 600 | 600 | 9,000 | 3,000 |
| 2007-12-06 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 2007-12-05 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2007-12-04 | 580 | 580 | 570 | 570 | 5,000 | 2,850 |
| 2007-11-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-11-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-11-28 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 2007-11-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-11-22 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2007-11-21 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 2007-11-16 | 590 | 590 | 580 | 580 | 4,000 | 2,900 |
| 2007-11-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-11-14 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-11-13 | 610 | 610 | 600 | 600 | 11,000 | 3,000 |
| 2007-11-12 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 2007-11-07 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2007-11-06 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2007-11-05 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-11-02 | 610 | 610 | 605 | 605 | 5,000 | 3,025 |
| 2007-10-31 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 2007-10-30 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2007-10-25 | 605 | 610 | 605 | 610 | 3,000 | 3,050 |
| 2007-10-24 | 610 | 610 | 605 | 605 | 6,000 | 3,025 |
| 2007-10-23 | 603 | 605 | 603 | 603 | 9,000 | 3,015 |
| 2007-10-19 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-10-18 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2007-10-17 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2007-10-12 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-10-10 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 2007-10-09 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2007-10-04 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2007-10-03 | 605 | 610 | 605 | 610 | 6,000 | 3,050 |
| 2007-10-02 | 608 | 610 | 605 | 610 | 7,000 | 3,050 |
| 2007-09-28 | 600 | 610 | 600 | 610 | 6,000 | 3,050 |
| 2007-09-27 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 2007-09-25 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2007-09-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-09-20 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 2007-09-19 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-09-18 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2007-09-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-09-13 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 2007-09-12 | 600 | 605 | 600 | 600 | 4,000 | 3,000 |
| 2007-09-11 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2007-09-10 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2007-09-07 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-09-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2007-09-03 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-08-31 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 2007-08-30 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2007-08-29 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 2007-08-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-08-24 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2007-08-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-08-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-08-20 | 603 | 603 | 600 | 600 | 11,000 | 3,000 |
| 2007-08-17 | 600 | 605 | 590 | 590 | 18,000 | 2,950 |
| 2007-08-16 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 2007-08-15 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-08-14 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-08-13 | 605 | 605 | 600 | 600 | 10,000 | 3,000 |
| 2007-08-10 | 610 | 610 | 600 | 600 | 14,000 | 3,000 |
| 2007-08-09 | 603 | 604 | 600 | 600 | 4,000 | 3,000 |
| 2007-08-08 | 603 | 605 | 600 | 600 | 24,000 | 3,000 |
| 2007-08-07 | 603 | 605 | 603 | 603 | 4,000 | 3,015 |
| 2007-08-06 | 603 | 603 | 600 | 600 | 2,000 | 3,000 |
| 2007-08-03 | 605 | 606 | 605 | 606 | 3,000 | 3,030 |
| 2007-08-02 | 608 | 608 | 605 | 605 | 2,000 | 3,025 |
| 2007-08-01 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2007-07-31 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-07-30 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2007-07-27 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2007-07-25 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 2007-07-23 | 605 | 615 | 605 | 610 | 3,000 | 3,050 |
| 2007-07-20 | 643 | 643 | 610 | 610 | 4,000 | 3,050 |
| 2007-07-18 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2007-07-17 | 605 | 605 | 600 | 600 | 4,000 | 3,000 |
| 2007-07-13 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 2007-07-11 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2007-07-10 | 611 | 611 | 605 | 605 | 8,000 | 3,025 |
| 2007-07-09 | 609 | 609 | 609 | 609 | 4,000 | 3,045 |
| 2007-07-06 | 610 | 610 | 609 | 609 | 4,000 | 3,045 |
| 2007-07-05 | 606 | 607 | 606 | 607 | 2,000 | 3,035 |
| 2007-07-04 | 600 | 600 | 600 | 600 | 23,000 | 3,000 |
| 2007-07-03 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2007-07-02 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2007-06-27 | 605 | 605 | 600 | 600 | 419,000 | 3,000 |
| 2007-06-26 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2007-06-25 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2007-06-22 | 615 | 615 | 614 | 614 | 2,000 | 3,070 |
| 2007-06-21 | 615 | 615 | 605 | 605 | 2,000 | 3,025 |
| 2007-06-20 | 610 | 611 | 605 | 610 | 9,000 | 3,050 |
| 2007-06-19 | 611 | 612 | 610 | 612 | 12,000 | 3,060 |
| 2007-06-18 | 611 | 611 | 605 | 605 | 4,000 | 3,025 |
| 2007-06-15 | 605 | 619 | 605 | 619 | 3,000 | 3,095 |
| 2007-06-14 | 605 | 610 | 604 | 610 | 7,000 | 3,050 |
| 2007-06-11 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2007-06-08 | 605 | 610 | 605 | 607 | 10,000 | 3,035 |
| 2007-06-07 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 2007-06-05 | 605 | 605 | 603 | 603 | 5,000 | 3,015 |
| 2007-05-31 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2007-05-30 | 610 | 610 | 602 | 602 | 3,000 | 3,010 |
| 2007-05-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-05-28 | 604 | 604 | 604 | 604 | 5,000 | 3,020 |
| 2007-05-25 | 602 | 605 | 602 | 604 | 5,000 | 3,020 |
| 2007-05-24 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-05-23 | 627 | 630 | 625 | 625 | 14,000 | 3,125 |
| 2007-05-22 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2007-05-21 | 619 | 620 | 619 | 620 | 5,000 | 3,100 |
| 2007-05-18 | 621 | 621 | 611 | 611 | 8,000 | 3,055 |
| 2007-05-17 | 601 | 620 | 601 | 615 | 21,000 | 3,075 |
| 2007-05-16 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2007-05-15 | 622 | 622 | 620 | 620 | 13,000 | 3,100 |
| 2007-05-14 | 622 | 622 | 622 | 622 | 3,000 | 3,110 |
| 2007-05-11 | 620 | 620 | 615 | 615 | 4,000 | 3,075 |
| 2007-05-10 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 2007-05-09 | 620 | 625 | 615 | 620 | 103,000 | 3,100 |
| 2007-05-08 | 599 | 616 | 599 | 616 | 25,000 | 3,080 |
| 2007-05-07 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2007-05-02 | 572 | 572 | 572 | 572 | 3,000 | 2,860 |
| 2007-05-01 | 572 | 572 | 572 | 572 | 5,000 | 2,860 |
| 2007-04-27 | 572 | 575 | 571 | 575 | 6,000 | 2,875 |
| 2007-04-26 | 570 | 579 | 560 | 579 | 9,000 | 2,895 |
| 2007-04-25 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 2007-04-24 | 580 | 620 | 580 | 620 | 30,000 | 3,100 |
| 2007-04-23 | 550 | 580 | 550 | 580 | 10,000 | 2,900 |
| 2007-04-20 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2007-04-19 | 570 | 575 | 555 | 555 | 8,000 | 2,775 |
| 2007-04-18 | 559 | 570 | 559 | 570 | 12,000 | 2,850 |
| 2007-04-17 | 550 | 557 | 549 | 549 | 8,000 | 2,745 |
| 2007-04-16 | 536 | 565 | 536 | 565 | 17,000 | 2,825 |
| 2007-04-13 | 520 | 530 | 520 | 530 | 17,000 | 2,650 |
| 2007-04-12 | 510 | 516 | 510 | 516 | 7,000 | 2,580 |
| 2007-04-11 | 506 | 506 | 506 | 506 | 6,000 | 2,530 |
| 2007-04-10 | 502 | 505 | 502 | 505 | 14,000 | 2,525 |
| 2007-04-09 | 501 | 501 | 500 | 500 | 13,000 | 2,500 |
| 2007-04-06 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2007-04-05 | 500 | 505 | 500 | 505 | 10,000 | 2,525 |
| 2007-04-04 | 497 | 501 | 497 | 500 | 24,000 | 2,500 |
| 2007-04-03 | 493 | 493 | 490 | 493 | 19,000 | 2,465 |
| 2007-04-02 | 490 | 493 | 485 | 493 | 10,000 | 2,465 |
| 2007-03-30 | 481 | 485 | 480 | 485 | 5,000 | 2,425 |
| 2007-03-29 | 471 | 480 | 471 | 480 | 3,000 | 2,400 |
| 2007-03-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-03-27 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-03-23 | 470 | 470 | 469 | 469 | 7,000 | 2,345 |
| 2007-03-20 | 470 | 471 | 462 | 470 | 12,000 | 2,350 |
| 2007-03-19 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2007-03-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-03-12 | 500 | 500 | 484 | 488 | 10,000 | 2,440 |
| 2007-03-09 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2007-03-08 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-03-07 | 450 | 451 | 449 | 450 | 7,000 | 2,250 |
| 2007-03-06 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2007-03-05 | 450 | 450 | 445 | 445 | 4,000 | 2,225 |
| 2007-03-02 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2007-03-01 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-02-28 | 450 | 470 | 450 | 470 | 6,000 | 2,350 |
| 2007-02-27 | 474 | 475 | 470 | 472 | 5,000 | 2,360 |
| 2007-02-26 | 459 | 499 | 459 | 499 | 14,000 | 2,495 |
| 2007-02-23 | 450 | 454 | 450 | 454 | 5,000 | 2,270 |
| 2007-02-22 | 444 | 455 | 444 | 450 | 5,000 | 2,250 |
| 2007-02-21 | 438 | 449 | 438 | 449 | 4,000 | 2,245 |
| 2007-02-20 | 435 | 436 | 435 | 436 | 2,000 | 2,180 |
| 2007-02-19 | 437 | 437 | 435 | 435 | 2,000 | 2,175 |
| 2007-02-16 | 430 | 435 | 430 | 435 | 4,000 | 2,175 |
| 2007-02-15 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2007-02-14 | 435 | 435 | 434 | 434 | 3,000 | 2,170 |
| 2007-02-13 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 2007-02-08 | 425 | 425 | 422 | 422 | 2,000 | 2,110 |
| 2007-02-07 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 2007-02-06 | 422 | 425 | 422 | 425 | 2,000 | 2,125 |
| 2007-02-05 | 435 | 435 | 425 | 425 | 3,000 | 2,125 |
| 2007-02-02 | 430 | 430 | 425 | 430 | 3,000 | 2,150 |
| 2007-02-01 | 435 | 435 | 430 | 430 | 4,000 | 2,150 |
| 2007-01-31 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2007-01-30 | 423 | 430 | 423 | 430 | 6,000 | 2,150 |
| 2007-01-29 | 420 | 424 | 420 | 422 | 6,000 | 2,110 |
| 2007-01-26 | 410 | 430 | 410 | 425 | 4,000 | 2,125 |
| 2007-01-25 | 416 | 416 | 410 | 410 | 9,000 | 2,050 |
| 2007-01-24 | 430 | 430 | 420 | 420 | 10,000 | 2,100 |
| 2007-01-23 | 429 | 430 | 429 | 430 | 17,000 | 2,150 |
| 2007-01-22 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 2007-01-17 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-01-16 | 435 | 435 | 430 | 430 | 3,000 | 2,150 |
| 2007-01-12 | 431 | 431 | 429 | 431 | 6,000 | 2,155 |
| 2007-01-10 | 430 | 430 | 415 | 415 | 6,000 | 2,075 |
| 2007-01-09 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2007-01-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株