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 |
|---|---|---|---|---|---|
| 1984/12/28 | 620 | 634 | 620 | 634 | 18,000 |
| 1984/12/27 | 620 | 620 | 620 | 620 | 1,000 |
| 1984/12/26 | 596 | 610 | 596 | 610 | 5,000 |
| 1984/12/25 | 591 | 592 | 591 | 591 | 5,000 |
| 1984/12/24 | 611 | 611 | 601 | 601 | 2,000 |
| 1984/12/21 | 611 | 611 | 611 | 611 | 1,000 |
| 1984/12/20 | 611 | 611 | 611 | 611 | 1,000 |
| 1984/12/19 | 611 | 611 | 611 | 611 | 1,000 |
| 1984/12/17 | 611 | 611 | 611 | 611 | 1,000 |
| 1984/12/14 | 610 | 610 | 610 | 610 | 3,000 |
| 1984/12/13 | 620 | 620 | 620 | 620 | 5,000 |
| 1984/12/12 | 630 | 630 | 620 | 630 | 4,000 |
| 1984/12/11 | 621 | 621 | 620 | 620 | 3,000 |
| 1984/12/10 | 620 | 620 | 620 | 620 | 2,000 |
| 1984/12/06 | 620 | 620 | 620 | 620 | 10,000 |
| 1984/12/05 | 620 | 620 | 620 | 620 | 3,000 |
| 1984/12/01 | 620 | 620 | 620 | 620 | 1,000 |
| 1984/11/30 | 610 | 620 | 609 | 620 | 10,000 |
| 1984/11/29 | 620 | 620 | 615 | 615 | 2,000 |
| 1984/11/28 | 621 | 621 | 620 | 620 | 2,000 |
| 1984/11/27 | 621 | 621 | 621 | 621 | 2,000 |
| 1984/11/21 | 613 | 618 | 613 | 618 | 14,000 |
| 1984/11/20 | 612 | 616 | 612 | 616 | 7,000 |
| 1984/11/19 | 610 | 610 | 610 | 610 | 3,000 |
| 1984/11/16 | 631 | 631 | 630 | 630 | 3,000 |
| 1984/11/14 | 631 | 631 | 631 | 631 | 2,000 |
| 1984/11/13 | 630 | 640 | 630 | 640 | 5,000 |
| 1984/11/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/11/09 | 640 | 650 | 640 | 650 | 2,000 |
| 1984/11/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/11/06 | 680 | 680 | 660 | 660 | 3,000 |
| 1984/11/05 | 665 | 670 | 665 | 670 | 2,000 |
| 1984/11/02 | 660 | 661 | 660 | 661 | 5,000 |
| 1984/11/01 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/10/31 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/10/30 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/10/29 | 650 | 650 | 650 | 650 | 5,000 |
| 1984/10/26 | 660 | 660 | 660 | 660 | 1,000 |
| 1984/10/25 | 660 | 660 | 660 | 660 | 4,000 |
| 1984/10/24 | 690 | 694 | 680 | 680 | 4,000 |
| 1984/10/23 | 680 | 690 | 679 | 690 | 22,000 |
| 1984/10/22 | 676 | 685 | 676 | 680 | 4,000 |
| 1984/10/20 | 684 | 684 | 666 | 666 | 6,000 |
| 1984/10/19 | 674 | 674 | 674 | 674 | 18,000 |
| 1984/10/17 | 600 | 606 | 590 | 606 | 13,000 |
| 1984/10/16 | 605 | 605 | 605 | 605 | 1,000 |
| 1984/10/15 | 605 | 605 | 605 | 605 | 1,000 |
| 1984/10/11 | 601 | 601 | 600 | 600 | 2,000 |
| 1984/10/08 | 591 | 593 | 590 | 590 | 19,000 |
| 1984/10/05 | 600 | 600 | 600 | 600 | 4,000 |
| 1984/10/04 | 601 | 601 | 601 | 601 | 8,000 |
| 1984/10/01 | 620 | 620 | 610 | 620 | 4,000 |
| 1984/09/29 | 630 | 630 | 630 | 630 | 1,000 |
| 1984/09/27 | 638 | 638 | 638 | 638 | 1,000 |
| 1984/09/22 | 638 | 638 | 638 | 638 | 2,000 |
| 1984/09/19 | 641 | 641 | 641 | 641 | 2,000 |
| 1984/09/17 | 642 | 642 | 641 | 641 | 2,000 |
| 1984/09/13 | 670 | 670 | 650 | 650 | 14,000 |
| 1984/09/11 | 680 | 680 | 680 | 680 | 1,000 |
| 1984/09/05 | 691 | 700 | 689 | 690 | 7,000 |
| 1984/09/04 | 704 | 704 | 701 | 701 | 2,000 |
| 1984/09/03 | 702 | 705 | 701 | 705 | 6,000 |
| 1984/09/01 | 710 | 710 | 710 | 710 | 1,000 |
| 1984/08/31 | 700 | 705 | 700 | 705 | 5,000 |
| 1984/08/30 | 701 | 702 | 700 | 702 | 6,000 |
| 1984/08/29 | 691 | 700 | 691 | 700 | 4,000 |
| 1984/08/28 | 675 | 685 | 675 | 685 | 3,000 |
| 1984/08/27 | 675 | 675 | 675 | 675 | 1,000 |
| 1984/08/25 | 670 | 670 | 670 | 670 | 5,000 |
| 1984/08/24 | 661 | 670 | 661 | 670 | 2,000 |
| 1984/08/23 | 660 | 660 | 650 | 660 | 5,000 |
| 1984/08/22 | 660 | 670 | 660 | 670 | 14,000 |
| 1984/08/21 | 670 | 670 | 670 | 670 | 1,000 |
| 1984/08/20 | 670 | 670 | 670 | 670 | 9,000 |
| 1984/08/17 | 655 | 655 | 645 | 655 | 9,000 |
| 1984/08/16 | 656 | 656 | 655 | 655 | 6,000 |
| 1984/08/15 | 650 | 650 | 650 | 650 | 3,000 |
| 1984/08/10 | 640 | 640 | 640 | 640 | 1,000 |
| 1984/08/09 | 631 | 631 | 631 | 631 | 1,000 |
| 1984/08/08 | 640 | 640 | 630 | 630 | 4,000 |
| 1984/08/01 | 590 | 590 | 590 | 590 | 1,000 |
| 1984/07/28 | 610 | 610 | 600 | 600 | 2,000 |
| 1984/07/27 | 622 | 622 | 620 | 620 | 2,000 |
| 1984/07/26 | 620 | 620 | 620 | 620 | 1,000 |
| 1984/07/25 | 610 | 631 | 610 | 630 | 6,000 |
| 1984/07/24 | 620 | 620 | 620 | 620 | 5,000 |
| 1984/07/21 | 649 | 650 | 648 | 650 | 8,000 |
| 1984/07/20 | 652 | 652 | 649 | 650 | 7,000 |
| 1984/07/19 | 652 | 652 | 652 | 652 | 2,000 |
| 1984/07/18 | 632 | 632 | 632 | 632 | 6,000 |
| 1984/07/13 | 653 | 653 | 652 | 652 | 9,000 |
| 1984/07/12 | 651 | 652 | 651 | 652 | 6,000 |
| 1984/07/11 | 610 | 630 | 610 | 630 | 7,000 |
| 1984/07/10 | 610 | 611 | 610 | 611 | 4,000 |
| 1984/07/09 | 606 | 606 | 605 | 605 | 2,000 |
| 1984/07/06 | 600 | 600 | 600 | 600 | 1,000 |
| 1984/07/05 | 595 | 595 | 595 | 595 | 4,000 |
| 1984/07/04 | 591 | 591 | 591 | 591 | 1,000 |
| 1984/07/03 | 590 | 590 | 590 | 590 | 4,000 |
| 1984/07/02 | 580 | 590 | 580 | 590 | 3,000 |
| 1984/06/30 | 568 | 579 | 568 | 579 | 4,000 |
| 1984/06/29 | 567 | 567 | 567 | 567 | 2,000 |
| 1984/06/28 | 561 | 565 | 561 | 565 | 6,000 |
| 1984/06/27 | 565 | 565 | 565 | 565 | 2,000 |
| 1984/06/25 | 571 | 571 | 569 | 569 | 3,000 |
| 1984/06/22 | 571 | 572 | 571 | 572 | 3,000 |
| 1984/06/21 | 571 | 571 | 571 | 571 | 1,000 |
| 1984/06/16 | 580 | 580 | 569 | 569 | 5,000 |
| 1984/06/15 | 590 | 590 | 590 | 590 | 6,000 |
| 1984/06/13 | 603 | 603 | 603 | 603 | 1,000 |
| 1984/06/12 | 604 | 604 | 603 | 603 | 5,000 |
| 1984/06/11 | 601 | 601 | 601 | 601 | 2,000 |
| 1984/06/08 | 606 | 607 | 600 | 600 | 11,000 |
| 1984/06/07 | 604 | 605 | 604 | 605 | 2,000 |
| 1984/06/06 | 601 | 601 | 601 | 601 | 2,000 |
| 1984/06/05 | 600 | 600 | 600 | 600 | 2,000 |
| 1984/06/04 | 604 | 604 | 600 | 600 | 7,000 |
| 1984/06/02 | 625 | 626 | 615 | 615 | 5,000 |
| 1984/05/31 | 665 | 665 | 665 | 665 | 10,000 |
| 1984/05/30 | 668 | 668 | 667 | 667 | 2,000 |
| 1984/05/29 | 668 | 668 | 667 | 667 | 3,000 |
| 1984/05/25 | 666 | 666 | 666 | 666 | 1,000 |
| 1984/05/24 | 660 | 660 | 660 | 660 | 4,000 |
| 1984/05/23 | 648 | 660 | 643 | 660 | 9,000 |
| 1984/05/22 | 679 | 679 | 679 | 679 | 4,000 |
| 1984/05/16 | 758 | 760 | 758 | 760 | 2,000 |
| 1984/05/09 | 760 | 760 | 750 | 760 | 11,000 |
| 1984/05/08 | 750 | 750 | 750 | 750 | 1,000 |
| 1984/05/07 | 761 | 762 | 760 | 760 | 7,000 |
| 1984/05/04 | 720 | 730 | 720 | 730 | 3,000 |
| 1984/05/02 | 710 | 720 | 700 | 720 | 11,000 |
| 1984/04/28 | 722 | 723 | 720 | 720 | 4,000 |
| 1984/04/27 | 733 | 733 | 725 | 725 | 4,000 |
| 1984/04/26 | 733 | 733 | 733 | 733 | 3,000 |
| 1984/04/24 | 734 | 735 | 734 | 735 | 9,000 |
| 1984/04/23 | 734 | 734 | 734 | 734 | 3,000 |
| 1984/04/21 | 735 | 735 | 735 | 735 | 1,000 |
| 1984/04/20 | 733 | 733 | 733 | 733 | 3,000 |
| 1984/04/19 | 740 | 741 | 740 | 740 | 5,000 |
| 1984/04/18 | 741 | 750 | 741 | 750 | 2,000 |
| 1984/04/17 | 757 | 757 | 750 | 750 | 4,000 |
| 1984/04/16 | 755 | 755 | 753 | 753 | 3,000 |
| 1984/04/13 | 766 | 766 | 750 | 750 | 4,000 |
| 1984/04/12 | 771 | 772 | 766 | 766 | 9,000 |
| 1984/04/11 | 768 | 770 | 768 | 770 | 3,000 |
| 1984/04/10 | 766 | 766 | 766 | 766 | 1,000 |
| 1984/04/09 | 766 | 766 | 766 | 766 | 8,000 |
| 1984/04/05 | 790 | 790 | 790 | 790 | 3,000 |
| 1984/04/04 | 800 | 800 | 789 | 800 | 12,000 |
| 1984/04/03 | 799 | 799 | 799 | 799 | 9,000 |
| 1984/04/02 | 842 | 842 | 842 | 842 | 22,000 |
| 1984/03/29 | 740 | 740 | 734 | 736 | 9,000 |
| 1984/03/28 | 754 | 754 | 753 | 753 | 3,000 |
| 1984/03/27 | 770 | 770 | 760 | 760 | 19,000 |
| 1984/03/26 | 780 | 780 | 780 | 780 | 5,000 |
| 1984/03/24 | 810 | 810 | 800 | 800 | 2,000 |
| 1984/03/23 | 801 | 802 | 801 | 801 | 11,000 |
| 1984/03/22 | 843 | 843 | 843 | 843 | 2,000 |
| 1984/03/21 | 845 | 845 | 843 | 844 | 9,000 |
| 1984/03/19 | 846 | 855 | 845 | 845 | 12,000 |
| 1984/03/17 | 845 | 860 | 845 | 860 | 12,000 |
| 1984/03/16 | 880 | 880 | 845 | 845 | 21,000 |
| 1984/03/15 | 880 | 894 | 880 | 880 | 29,000 |
| 1984/03/14 | 860 | 866 | 846 | 866 | 25,000 |
| 1984/03/13 | 899 | 900 | 860 | 860 | 26,000 |
| 1984/03/12 | 862 | 900 | 860 | 899 | 89,000 |
| 1984/03/08 | 801 | 805 | 800 | 803 | 19,000 |
| 1984/03/07 | 816 | 817 | 800 | 802 | 36,000 |
| 1984/03/06 | 879 | 879 | 825 | 836 | 89,000 |
| 1984/03/05 | 879 | 879 | 879 | 879 | 87,000 |
| 1984/03/03 | 800 | 810 | 799 | 799 | 92,000 |
| 1984/03/02 | 733 | 755 | 725 | 755 | 76,000 |
| 1984/03/01 | 750 | 750 | 734 | 735 | 115,000 |
| 1984/02/29 | 684 | 710 | 684 | 710 | 36,000 |
| 1984/02/28 | 639 | 656 | 639 | 655 | 11,000 |
| 1984/02/27 | 640 | 640 | 634 | 635 | 5,000 |
| 1984/02/25 | 626 | 630 | 625 | 630 | 8,000 |
| 1984/02/24 | 630 | 630 | 622 | 622 | 8,000 |
| 1984/02/23 | 633 | 633 | 625 | 625 | 9,000 |
| 1984/02/22 | 626 | 630 | 625 | 630 | 6,000 |
| 1984/02/21 | 625 | 625 | 625 | 625 | 1,000 |
| 1984/02/20 | 623 | 623 | 622 | 623 | 5,000 |
| 1984/02/17 | 625 | 625 | 620 | 620 | 6,000 |
| 1984/02/16 | 636 | 636 | 625 | 625 | 7,000 |
| 1984/02/15 | 641 | 641 | 634 | 634 | 6,000 |
| 1984/02/14 | 650 | 650 | 641 | 641 | 4,000 |
| 1984/02/13 | 641 | 641 | 641 | 641 | 1,000 |
| 1984/02/10 | 648 | 648 | 641 | 641 | 8,000 |
| 1984/02/09 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/02/08 | 641 | 641 | 641 | 641 | 3,000 |
| 1984/02/07 | 655 | 655 | 649 | 650 | 5,000 |
| 1984/02/06 | 665 | 665 | 665 | 665 | 3,000 |
| 1984/02/04 | 650 | 650 | 650 | 650 | 5,000 |
| 1984/02/03 | 667 | 667 | 665 | 665 | 5,000 |
| 1984/02/02 | 667 | 670 | 666 | 670 | 8,000 |
| 1984/02/01 | 667 | 667 | 667 | 667 | 2,000 |
| 1984/01/31 | 676 | 676 | 676 | 676 | 2,000 |
| 1984/01/30 | 676 | 687 | 676 | 687 | 15,000 |
| 1984/01/28 | 690 | 690 | 675 | 675 | 18,000 |
| 1984/01/27 | 673 | 674 | 660 | 672 | 9,000 |
| 1984/01/26 | 652 | 670 | 652 | 670 | 11,000 |
| 1984/01/25 | 643 | 651 | 643 | 650 | 5,000 |
| 1984/01/24 | 642 | 643 | 642 | 643 | 2,000 |
| 1984/01/23 | 644 | 644 | 640 | 641 | 6,000 |
| 1984/01/21 | 649 | 649 | 649 | 649 | 3,000 |
| 1984/01/20 | 660 | 660 | 660 | 660 | 5,000 |
| 1984/01/19 | 671 | 671 | 670 | 670 | 2,000 |
| 1984/01/18 | 670 | 670 | 670 | 670 | 4,000 |
| 1984/01/12 | 661 | 661 | 661 | 661 | 2,000 |
| 1984/01/11 | 670 | 670 | 660 | 660 | 11,000 |
| 1984/01/10 | 660 | 661 | 660 | 660 | 12,000 |
| 1984/01/09 | 699 | 699 | 684 | 695 | 18,000 |
| 1984/01/07 | 700 | 700 | 700 | 700 | 8,000 |
| 1984/01/06 | 680 | 680 | 675 | 680 | 24,000 |
| 1984/01/05 | 681 | 683 | 673 | 673 | 16,000 |
| 1984/01/04 | 671 | 671 | 665 | 671 | 8,000 |