ニッキ(6042)の株価時系列情報
ニッキ(6042)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 224 | 224 | 220 | 221 | 9,000 |
| 2010/12/29 | 230 | 230 | 223 | 225 | 8,000 |
| 2010/12/28 | 221 | 226 | 221 | 226 | 2,000 |
| 2010/12/27 | 234 | 234 | 224 | 224 | 7,000 |
| 2010/12/24 | 240 | 245 | 230 | 230 | 18,000 |
| 2010/12/22 | 234 | 250 | 234 | 236 | 27,000 |
| 2010/12/21 | 227 | 232 | 221 | 228 | 27,000 |
| 2010/12/20 | 224 | 229 | 219 | 227 | 39,000 |
| 2010/12/17 | 223 | 225 | 216 | 216 | 17,000 |
| 2010/12/16 | 214 | 217 | 212 | 215 | 24,000 |
| 2010/12/15 | 230 | 230 | 220 | 220 | 46,000 |
| 2010/12/14 | 210 | 227 | 210 | 222 | 73,000 |
| 2010/12/13 | 202 | 210 | 191 | 210 | 52,000 |
| 2010/12/10 | 202 | 202 | 198 | 198 | 15,000 |
| 2010/12/09 | 198 | 200 | 198 | 199 | 7,000 |
| 2010/12/08 | 201 | 201 | 198 | 199 | 26,000 |
| 2010/12/07 | 202 | 208 | 201 | 201 | 16,000 |
| 2010/12/06 | 203 | 203 | 200 | 202 | 10,000 |
| 2010/12/03 | 205 | 206 | 205 | 206 | 5,000 |
| 2010/12/02 | 202 | 208 | 202 | 203 | 38,000 |
| 2010/12/01 | 200 | 203 | 200 | 200 | 5,000 |
| 2010/11/30 | 210 | 210 | 200 | 200 | 16,000 |
| 2010/11/29 | 213 | 214 | 211 | 211 | 9,000 |
| 2010/11/26 | 214 | 216 | 206 | 206 | 22,000 |
| 2010/11/25 | 210 | 214 | 210 | 214 | 13,000 |
| 2010/11/24 | 214 | 214 | 213 | 213 | 3,000 |
| 2010/11/22 | 212 | 218 | 211 | 218 | 16,000 |
| 2010/11/19 | 214 | 214 | 210 | 210 | 24,000 |
| 2010/11/18 | 235 | 235 | 221 | 222 | 12,000 |
| 2010/11/17 | 220 | 234 | 220 | 234 | 12,000 |
| 2010/11/16 | 228 | 228 | 211 | 220 | 17,000 |
| 2010/11/15 | 258 | 258 | 230 | 243 | 10,000 |
| 2010/11/12 | 233 | 250 | 233 | 250 | 46,000 |
| 2010/11/11 | 196 | 217 | 192 | 217 | 20,000 |
| 2010/11/10 | 198 | 198 | 194 | 196 | 8,000 |
| 2010/11/09 | 194 | 194 | 193 | 193 | 2,000 |
| 2010/11/08 | 195 | 195 | 194 | 194 | 2,000 |
| 2010/11/05 | 194 | 201 | 194 | 195 | 11,000 |
| 2010/11/04 | 207 | 207 | 191 | 197 | 15,000 |
| 2010/11/02 | 0 | 0 | 0 | 230 | 0 |
| 2010/11/01 | 232 | 232 | 230 | 230 | 2,000 |
| 2010/10/29 | 232 | 242 | 232 | 242 | 5,000 |
| 2010/10/28 | 195 | 200 | 195 | 200 | 4,000 |
| 2010/10/27 | 230 | 235 | 230 | 235 | 2,000 |
| 2010/10/26 | 230 | 231 | 230 | 231 | 3,000 |
| 2010/10/25 | 230 | 230 | 229 | 229 | 6,000 |
| 2010/10/22 | 232 | 233 | 230 | 233 | 6,000 |
| 2010/10/21 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/10/20 | 232 | 232 | 232 | 232 | 3,000 |
| 2010/10/19 | 231 | 231 | 231 | 231 | 2,000 |
| 2010/10/18 | 230 | 240 | 230 | 240 | 8,000 |
| 2010/10/15 | 230 | 230 | 230 | 230 | 12,000 |
| 2010/10/14 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/10/13 | 267 | 267 | 261 | 261 | 2,000 |
| 2010/10/12 | 276 | 276 | 272 | 272 | 6,000 |
| 2010/10/08 | 278 | 278 | 276 | 276 | 6,000 |
| 2010/10/07 | 325 | 325 | 270 | 270 | 19,000 |
| 2010/10/06 | 360 | 430 | 297 | 301 | 64,000 |
| 2010/10/05 | 271 | 350 | 271 | 350 | 45,000 |
| 2010/10/04 | 244 | 276 | 244 | 270 | 13,000 |
| 2010/10/01 | 243 | 243 | 240 | 240 | 6,000 |
| 2010/09/30 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/09/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/09/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/09/27 | 225 | 238 | 225 | 238 | 6,000 |
| 2010/09/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/09/22 | 246 | 250 | 225 | 225 | 10,000 |
| 2010/09/21 | 216 | 225 | 216 | 219 | 6,000 |
| 2010/09/17 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/09/16 | 204 | 204 | 203 | 203 | 4,000 |
| 2010/09/15 | 184 | 204 | 184 | 204 | 5,000 |
| 2010/09/14 | 0 | 0 | 0 | 204 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 204 | 0 |
| 2010/09/10 | 202 | 204 | 202 | 204 | 6,000 |
| 2010/09/09 | 170 | 172 | 170 | 170 | 10,000 |
| 2010/09/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 166 | 0 |
| 2010/09/06 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 166 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 166 | 0 |
| 2010/09/01 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/27 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 162 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 162 | 0 |
| 2010/08/24 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/08/23 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/10 | 158 | 158 | 158 | 158 | 6,000 |
| 2010/08/09 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/08/06 | 153 | 153 | 153 | 153 | 1,000 |
| 2010/08/05 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 154 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 154 | 0 |
| 2010/08/02 | 154 | 154 | 154 | 154 | 3,000 |
| 2010/07/30 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 156 | 0 |
| 2010/07/26 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/07/23 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 162 | 0 |
| 2010/07/20 | 162 | 162 | 162 | 162 | 3,000 |
| 2010/07/16 | 0 | 0 | 0 | 157 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 157 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 157 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 157 | 0 |
| 2010/07/12 | 157 | 157 | 157 | 157 | 7,000 |
| 2010/07/09 | 145 | 148 | 145 | 148 | 2,000 |
| 2010/07/08 | 145 | 145 | 145 | 145 | 8,000 |
| 2010/07/07 | 145 | 145 | 145 | 145 | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 155 | 0 |
| 2010/07/05 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/07/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/30 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 155 | 0 |
| 2010/06/28 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/24 | 160 | 160 | 159 | 159 | 4,000 |
| 2010/06/23 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/16 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 160 | 0 |
| 2010/06/10 | 160 | 160 | 160 | 160 | 10,000 |
| 2010/06/09 | 168 | 168 | 168 | 168 | 1,000 |
| 2010/06/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/06/07 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/06/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 150 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 150 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 150 | 0 |
| 2010/05/31 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 150 | 0 |
| 2010/05/27 | 150 | 150 | 150 | 150 | 3,000 |
| 2010/05/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/05/25 | 155 | 156 | 155 | 155 | 5,000 |
| 2010/05/24 | 0 | 0 | 0 | 155 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 155 | 0 |
| 2010/05/20 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/05/19 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 153 | 0 |
| 2010/05/17 | 150 | 153 | 150 | 153 | 2,000 |
| 2010/05/14 | 0 | 0 | 0 | 185 | 0 |
| 2010/05/13 | 185 | 185 | 185 | 185 | 2,000 |
| 2010/05/12 | 0 | 0 | 0 | 190 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 190 | 0 |
| 2010/05/10 | 189 | 190 | 189 | 190 | 7,000 |
| 2010/05/07 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/05/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/04/30 | 185 | 185 | 185 | 185 | 3,000 |
| 2010/04/28 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/21 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/16 | 190 | 190 | 190 | 190 | 4,000 |
| 2010/04/15 | 0 | 0 | 0 | 198 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 198 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 198 | 0 |
| 2010/04/12 | 198 | 198 | 198 | 198 | 5,000 |
| 2010/04/09 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/04/08 | 191 | 195 | 191 | 195 | 3,000 |
| 2010/04/07 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/04/06 | 0 | 0 | 0 | 195 | 0 |
| 2010/04/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/04/02 | 0 | 0 | 0 | 204 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 204 | 0 |
| 2010/03/10 | 204 | 204 | 204 | 204 | 8,000 |
| 2010/03/09 | 200 | 200 | 200 | 200 | 4,000 |
| 2010/03/08 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/03/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/02/10 | 204 | 205 | 204 | 205 | 6,000 |
| 2010/02/09 | 190 | 195 | 190 | 195 | 2,000 |
| 2010/02/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/02/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/01/29 | 200 | 200 | 200 | 200 | 3,000 |
| 2010/01/27 | 180 | 200 | 180 | 200 | 8,000 |
| 2010/01/13 | 173 | 176 | 173 | 176 | 4,000 |
| 2010/01/12 | 183 | 183 | 173 | 173 | 8,000 |
| 2010/01/08 | 186 | 186 | 183 | 183 | 3,000 |
| 2010/01/07 | 185 | 186 | 185 | 186 | 2,000 |
| 2010/01/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/01/05 | 185 | 185 | 185 | 185 | 1,000 |