6042 (株)ニッキ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-12-18 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2009-12-17 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-12-10 | 191 | 191 | 190 | 190 | 8,000 | 950 |
| 2009-12-09 | 204 | 204 | 201 | 201 | 6,000 | 1,005 |
| 2009-12-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-12-07 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-11-27 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2009-11-18 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-11-10 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2009-11-09 | 202 | 204 | 202 | 204 | 2,000 | 1,020 |
| 2009-11-05 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-10-22 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-10-13 | 203 | 203 | 203 | 203 | 6,000 | 1,015 |
| 2009-10-09 | 190 | 196 | 190 | 195 | 3,000 | 975 |
| 2009-10-05 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2009-09-18 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-09-10 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2009-09-09 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-09-08 | 187 | 193 | 187 | 193 | 8,000 | 965 |
| 2009-09-07 | 195 | 197 | 186 | 197 | 15,000 | 985 |
| 2009-08-27 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-08-26 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-08-10 | 223 | 223 | 223 | 223 | 6,000 | 1,115 |
| 2009-08-07 | 220 | 223 | 219 | 223 | 3,000 | 1,115 |
| 2009-08-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-08-05 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2009-08-04 | 219 | 219 | 209 | 210 | 3,000 | 1,050 |
| 2009-07-24 | 200 | 227 | 200 | 227 | 12,000 | 1,135 |
| 2009-07-21 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2009-07-14 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2009-07-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-07-10 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2009-07-09 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2009-07-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-07-01 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-06-26 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-06-25 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2009-06-24 | 227 | 227 | 226 | 226 | 3,000 | 1,130 |
| 2009-06-23 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2009-06-22 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2009-06-19 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2009-06-16 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-06-12 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2009-06-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-06-10 | 304 | 305 | 300 | 305 | 7,000 | 1,525 |
| 2009-06-08 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-06-05 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2009-06-01 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-05-29 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2009-05-22 | 211 | 219 | 211 | 219 | 2,000 | 1,095 |
| 2009-05-21 | 207 | 209 | 207 | 209 | 2,000 | 1,045 |
| 2009-05-20 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2009-05-19 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2009-05-18 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-05-15 | 205 | 209 | 205 | 209 | 2,000 | 1,045 |
| 2009-05-12 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2009-05-11 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2009-05-08 | 207 | 210 | 207 | 210 | 4,000 | 1,050 |
| 2009-05-07 | 207 | 208 | 207 | 208 | 2,000 | 1,040 |
| 2009-05-01 | 199 | 206 | 199 | 206 | 3,000 | 1,030 |
| 2009-04-24 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2009-04-23 | 206 | 206 | 206 | 206 | 8,000 | 1,030 |
| 2009-04-22 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-04-16 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2009-04-15 | 175 | 191 | 175 | 191 | 4,000 | 955 |
| 2009-04-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2009-04-10 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2009-04-09 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-04-08 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2009-04-07 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-04-06 | 149 | 168 | 149 | 168 | 11,000 | 840 |
| 2009-03-30 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-03-26 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-03-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-03-24 | 175 | 175 | 146 | 151 | 9,000 | 755 |
| 2009-03-10 | 175 | 175 | 175 | 175 | 9,000 | 875 |
| 2009-03-09 | 169 | 169 | 166 | 166 | 4,000 | 830 |
| 2009-03-06 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-03-05 | 195 | 195 | 185 | 190 | 5,000 | 950 |
| 2009-03-03 | 184 | 194 | 184 | 194 | 2,000 | 970 |
| 2009-03-02 | 204 | 204 | 184 | 184 | 6,000 | 920 |
| 2009-02-27 | 224 | 228 | 205 | 205 | 5,000 | 1,025 |
| 2009-02-26 | 219 | 229 | 219 | 229 | 8,000 | 1,145 |
| 2009-02-25 | 224 | 264 | 224 | 264 | 7,000 | 1,320 |
| 2009-02-23 | 219 | 224 | 219 | 224 | 4,000 | 1,120 |
| 2009-02-20 | 215 | 215 | 204 | 204 | 5,000 | 1,020 |
| 2009-02-19 | 239 | 239 | 229 | 229 | 3,000 | 1,145 |
| 2009-02-18 | 244 | 244 | 239 | 239 | 2,000 | 1,195 |
| 2009-02-17 | 254 | 254 | 240 | 254 | 6,000 | 1,270 |
| 2009-02-16 | 270 | 270 | 255 | 255 | 5,000 | 1,275 |
| 2009-02-10 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2009-02-09 | 285 | 289 | 285 | 289 | 3,000 | 1,445 |
| 2009-02-05 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-01-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-01-29 | 305 | 305 | 285 | 285 | 6,000 | 1,425 |
| 2009-01-28 | 315 | 315 | 300 | 300 | 3,000 | 1,500 |
| 2009-01-27 | 290 | 310 | 290 | 310 | 7,000 | 1,550 |
| 2009-01-26 | 309 | 310 | 309 | 310 | 4,000 | 1,550 |
| 2009-01-23 | 325 | 325 | 315 | 320 | 5,000 | 1,600 |
| 2009-01-13 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株