6042 (株)ニッキ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-12-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2008-12-25 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-12-24 | 370 | 370 | 310 | 310 | 4,000 | 1,550 |
| 2008-12-22 | 394 | 394 | 390 | 390 | 2,000 | 1,950 |
| 2008-12-19 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2008-12-18 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-12-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-12-16 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2008-12-15 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2008-12-12 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-12-10 | 460 | 460 | 420 | 420 | 4,000 | 2,100 |
| 2008-12-05 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 2008-11-11 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-11-10 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2008-11-07 | 455 | 455 | 450 | 450 | 11,000 | 2,250 |
| 2008-11-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-10-31 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2008-10-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-10-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2008-10-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2008-10-20 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2008-10-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2008-10-15 | 510 | 510 | 510 | 510 | 10,000 | 2,550 |
| 2008-10-14 | 570 | 570 | 530 | 530 | 5,000 | 2,650 |
| 2008-10-10 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2008-10-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2008-10-07 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2008-10-06 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2008-10-03 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2008-10-01 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2008-09-30 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2008-09-29 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2008-09-25 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2008-09-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2008-09-19 | 550 | 550 | 540 | 540 | 13,000 | 2,700 |
| 2008-09-18 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 2008-09-11 | 559 | 565 | 559 | 565 | 7,000 | 2,825 |
| 2008-09-10 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2008-09-09 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2008-09-08 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2008-09-05 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2008-09-03 | 560 | 560 | 560 | 560 | 19,000 | 2,800 |
| 2008-09-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-08-29 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-08-28 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-08-26 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2008-08-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-08-20 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 2008-08-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-08-18 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2008-08-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-08-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-07-22 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 2008-07-18 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2008-07-17 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2008-07-16 | 600 | 600 | 600 | 600 | 40,000 | 3,000 |
| 2008-07-14 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 2008-07-11 | 600 | 600 | 600 | 600 | 20,000 | 3,000 |
| 2008-07-10 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2008-07-08 | 610 | 610 | 600 | 600 | 21,000 | 3,000 |
| 2008-07-07 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 2008-07-04 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 2008-07-02 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 2008-07-01 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-06-30 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 2008-06-26 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2008-06-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-06-18 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 2008-06-17 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-06-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-06-13 | 600 | 600 | 600 | 600 | 20,000 | 3,000 |
| 2008-06-11 | 570 | 590 | 570 | 590 | 2,000 | 2,950 |
| 2008-06-10 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2008-06-05 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2008-05-26 | 570 | 570 | 560 | 560 | 5,000 | 2,800 |
| 2008-05-22 | 599 | 599 | 599 | 599 | 10,000 | 2,995 |
| 2008-05-12 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2008-05-09 | 650 | 650 | 630 | 630 | 2,000 | 3,150 |
| 2008-05-07 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2008-05-01 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 2008-04-30 | 600 | 600 | 600 | 600 | 25,000 | 3,000 |
| 2008-04-25 | 600 | 600 | 599 | 599 | 6,000 | 2,995 |
| 2008-04-24 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2008-04-18 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2008-04-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-04-10 | 603 | 603 | 600 | 600 | 7,000 | 3,000 |
| 2008-04-09 | 600 | 603 | 600 | 603 | 3,000 | 3,015 |
| 2008-04-07 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2008-04-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-04-03 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2008-04-01 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2008-03-31 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-03-28 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-03-24 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 2008-03-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-03-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-03-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-03-17 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-03-10 | 608 | 608 | 600 | 600 | 2,000 | 3,000 |
| 2008-03-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-03-06 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2008-03-05 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2008-03-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-29 | 601 | 601 | 598 | 598 | 15,000 | 2,990 |
| 2008-02-27 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-02-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-15 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2008-02-14 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2008-02-12 | 607 | 607 | 600 | 600 | 8,000 | 3,000 |
| 2008-02-07 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2008-02-06 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-02-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-02-04 | 601 | 601 | 600 | 600 | 5,000 | 3,000 |
| 2008-01-28 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2008-01-25 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2008-01-24 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2008-01-23 | 600 | 600 | 599 | 599 | 12,000 | 2,995 |
| 2008-01-22 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2008-01-21 | 600 | 600 | 600 | 600 | 26,000 | 3,000 |
| 2008-01-18 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2008-01-17 | 601 | 605 | 600 | 600 | 3,000 | 3,000 |
| 2008-01-16 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-01-15 | 602 | 602 | 600 | 600 | 3,000 | 3,000 |
| 2008-01-10 | 711 | 711 | 645 | 645 | 3,000 | 3,225 |
| 2008-01-09 | 600 | 611 | 600 | 611 | 3,000 | 3,055 |
| 2008-01-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-01-07 | 600 | 600 | 600 | 600 | 21,000 | 3,000 |
| 2008-01-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
