6042 (株)ニッキ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 224 | 224 | 220 | 221 | 9,000 | 1,105 |
| 2010-12-29 | 230 | 230 | 223 | 225 | 8,000 | 1,125 |
| 2010-12-28 | 221 | 226 | 221 | 226 | 2,000 | 1,130 |
| 2010-12-27 | 234 | 234 | 224 | 224 | 7,000 | 1,120 |
| 2010-12-24 | 240 | 245 | 230 | 230 | 18,000 | 1,150 |
| 2010-12-22 | 234 | 250 | 234 | 236 | 27,000 | 1,180 |
| 2010-12-21 | 227 | 232 | 221 | 228 | 27,000 | 1,140 |
| 2010-12-20 | 224 | 229 | 219 | 227 | 39,000 | 1,135 |
| 2010-12-17 | 223 | 225 | 216 | 216 | 17,000 | 1,080 |
| 2010-12-16 | 214 | 217 | 212 | 215 | 24,000 | 1,075 |
| 2010-12-15 | 230 | 230 | 220 | 220 | 46,000 | 1,100 |
| 2010-12-14 | 210 | 227 | 210 | 222 | 73,000 | 1,110 |
| 2010-12-13 | 202 | 210 | 191 | 210 | 52,000 | 1,050 |
| 2010-12-10 | 202 | 202 | 198 | 198 | 15,000 | 990 |
| 2010-12-09 | 198 | 200 | 198 | 199 | 7,000 | 995 |
| 2010-12-08 | 201 | 201 | 198 | 199 | 26,000 | 995 |
| 2010-12-07 | 202 | 208 | 201 | 201 | 16,000 | 1,005 |
| 2010-12-06 | 203 | 203 | 200 | 202 | 10,000 | 1,010 |
| 2010-12-03 | 205 | 206 | 205 | 206 | 5,000 | 1,030 |
| 2010-12-02 | 202 | 208 | 202 | 203 | 38,000 | 1,015 |
| 2010-12-01 | 200 | 203 | 200 | 200 | 5,000 | 1,000 |
| 2010-11-30 | 210 | 210 | 200 | 200 | 16,000 | 1,000 |
| 2010-11-29 | 213 | 214 | 211 | 211 | 9,000 | 1,055 |
| 2010-11-26 | 214 | 216 | 206 | 206 | 22,000 | 1,030 |
| 2010-11-25 | 210 | 214 | 210 | 214 | 13,000 | 1,070 |
| 2010-11-24 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2010-11-22 | 212 | 218 | 211 | 218 | 16,000 | 1,090 |
| 2010-11-19 | 214 | 214 | 210 | 210 | 24,000 | 1,050 |
| 2010-11-18 | 235 | 235 | 221 | 222 | 12,000 | 1,110 |
| 2010-11-17 | 220 | 234 | 220 | 234 | 12,000 | 1,170 |
| 2010-11-16 | 228 | 228 | 211 | 220 | 17,000 | 1,100 |
| 2010-11-15 | 258 | 258 | 230 | 243 | 10,000 | 1,215 |
| 2010-11-12 | 233 | 250 | 233 | 250 | 46,000 | 1,250 |
| 2010-11-11 | 196 | 217 | 192 | 217 | 20,000 | 1,085 |
| 2010-11-10 | 198 | 198 | 194 | 196 | 8,000 | 980 |
| 2010-11-09 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2010-11-08 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2010-11-05 | 194 | 201 | 194 | 195 | 11,000 | 975 |
| 2010-11-04 | 207 | 207 | 191 | 197 | 15,000 | 985 |
| 2010-11-01 | 232 | 232 | 230 | 230 | 2,000 | 1,150 |
| 2010-10-29 | 232 | 242 | 232 | 242 | 5,000 | 1,210 |
| 2010-10-28 | 195 | 200 | 195 | 200 | 4,000 | 1,000 |
| 2010-10-27 | 230 | 235 | 230 | 235 | 2,000 | 1,175 |
| 2010-10-26 | 230 | 231 | 230 | 231 | 3,000 | 1,155 |
| 2010-10-25 | 230 | 230 | 229 | 229 | 6,000 | 1,145 |
| 2010-10-22 | 232 | 233 | 230 | 233 | 6,000 | 1,165 |
| 2010-10-21 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2010-10-20 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2010-10-19 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2010-10-18 | 230 | 240 | 230 | 240 | 8,000 | 1,200 |
| 2010-10-15 | 230 | 230 | 230 | 230 | 12,000 | 1,150 |
| 2010-10-14 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2010-10-13 | 267 | 267 | 261 | 261 | 2,000 | 1,305 |
| 2010-10-12 | 276 | 276 | 272 | 272 | 6,000 | 1,360 |
| 2010-10-08 | 278 | 278 | 276 | 276 | 6,000 | 1,380 |
| 2010-10-07 | 325 | 325 | 270 | 270 | 19,000 | 1,350 |
| 2010-10-06 | 360 | 430 | 297 | 301 | 64,000 | 1,505 |
| 2010-10-05 | 271 | 350 | 271 | 350 | 45,000 | 1,750 |
| 2010-10-04 | 244 | 276 | 244 | 270 | 13,000 | 1,350 |
| 2010-10-01 | 243 | 243 | 240 | 240 | 6,000 | 1,200 |
| 2010-09-30 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2010-09-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-09-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2010-09-27 | 225 | 238 | 225 | 238 | 6,000 | 1,190 |
| 2010-09-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-09-22 | 246 | 250 | 225 | 225 | 10,000 | 1,125 |
| 2010-09-21 | 216 | 225 | 216 | 219 | 6,000 | 1,095 |
| 2010-09-17 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2010-09-16 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2010-09-15 | 184 | 204 | 184 | 204 | 5,000 | 1,020 |
| 2010-09-10 | 202 | 204 | 202 | 204 | 6,000 | 1,020 |
| 2010-09-09 | 170 | 172 | 170 | 170 | 10,000 | 850 |
| 2010-09-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2010-09-06 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-09-01 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-08-27 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-08-24 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2010-08-23 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2010-08-10 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2010-08-09 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2010-08-06 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2010-08-05 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2010-08-02 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2010-07-26 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2010-07-20 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2010-07-12 | 157 | 157 | 157 | 157 | 7,000 | 785 |
| 2010-07-09 | 145 | 148 | 145 | 148 | 2,000 | 740 |
| 2010-07-08 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 2010-07-07 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2010-07-05 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2010-07-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-06-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-06-28 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2010-06-24 | 160 | 160 | 159 | 159 | 4,000 | 795 |
| 2010-06-16 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-06-10 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2010-06-09 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2010-06-08 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-06-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-06-04 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-05-31 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-05-27 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2010-05-26 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-05-25 | 155 | 156 | 155 | 155 | 5,000 | 775 |
| 2010-05-20 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2010-05-19 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2010-05-17 | 150 | 153 | 150 | 153 | 2,000 | 765 |
| 2010-05-13 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2010-05-10 | 189 | 190 | 189 | 190 | 7,000 | 950 |
| 2010-05-07 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-05-06 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-04-30 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2010-04-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-04-16 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2010-04-12 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 2010-04-09 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2010-04-08 | 191 | 195 | 191 | 195 | 3,000 | 975 |
| 2010-04-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-04-05 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-03-10 | 204 | 204 | 204 | 204 | 8,000 | 1,020 |
| 2010-03-09 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2010-03-08 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-03-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-02-10 | 204 | 205 | 204 | 205 | 6,000 | 1,025 |
| 2010-02-09 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2010-02-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-02-02 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-01-29 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2010-01-27 | 180 | 200 | 180 | 200 | 8,000 | 1,000 |
| 2010-01-13 | 173 | 176 | 173 | 176 | 4,000 | 880 |
| 2010-01-12 | 183 | 183 | 173 | 173 | 8,000 | 865 |
| 2010-01-08 | 186 | 186 | 183 | 183 | 3,000 | 915 |
| 2010-01-07 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2010-01-06 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-01-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株