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 |
|---|---|---|---|---|---|
| 1995/12/29 | 381 | 383 | 381 | 381 | 12,000 |
| 1995/12/28 | 384 | 387 | 380 | 380 | 35,000 |
| 1995/12/27 | 385 | 388 | 381 | 381 | 16,000 |
| 1995/12/26 | 386 | 386 | 385 | 386 | 3,000 |
| 1995/12/25 | 386 | 386 | 385 | 385 | 15,000 |
| 1995/12/22 | 385 | 390 | 385 | 385 | 4,000 |
| 1995/12/21 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/12/20 | 393 | 398 | 393 | 398 | 5,000 |
| 1995/12/19 | 400 | 403 | 400 | 403 | 7,000 |
| 1995/12/18 | 406 | 406 | 406 | 406 | 1,000 |
| 1995/12/15 | 420 | 423 | 416 | 416 | 7,000 |
| 1995/12/13 | 434 | 434 | 423 | 423 | 2,000 |
| 1995/12/12 | 439 | 439 | 439 | 439 | 2,000 |
| 1995/12/11 | 439 | 439 | 429 | 429 | 8,000 |
| 1995/12/08 | 423 | 423 | 423 | 423 | 1,000 |
| 1995/12/07 | 409 | 409 | 401 | 401 | 3,000 |
| 1995/12/06 | 425 | 425 | 424 | 424 | 2,000 |
| 1995/12/05 | 440 | 440 | 425 | 425 | 11,000 |
| 1995/12/04 | 440 | 450 | 440 | 445 | 19,000 |
| 1995/12/01 | 401 | 430 | 401 | 430 | 24,000 |
| 1995/11/30 | 381 | 405 | 381 | 405 | 16,000 |
| 1995/11/29 | 371 | 371 | 371 | 371 | 6,000 |
| 1995/11/28 | 340 | 351 | 340 | 351 | 9,000 |
| 1995/11/27 | 350 | 350 | 340 | 340 | 12,000 |
| 1995/11/24 | 355 | 355 | 340 | 340 | 5,000 |
| 1995/11/22 | 335 | 335 | 335 | 335 | 9,000 |
| 1995/11/21 | 336 | 336 | 335 | 335 | 5,000 |
| 1995/11/20 | 335 | 336 | 335 | 336 | 7,000 |
| 1995/11/15 | 345 | 345 | 335 | 335 | 8,000 |
| 1995/11/14 | 360 | 360 | 335 | 335 | 9,000 |
| 1995/11/10 | 360 | 365 | 360 | 365 | 7,000 |
| 1995/11/09 | 366 | 366 | 360 | 360 | 12,000 |
| 1995/11/08 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/11/07 | 361 | 365 | 360 | 365 | 9,000 |
| 1995/11/06 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/11/01 | 365 | 365 | 360 | 360 | 2,000 |
| 1995/10/27 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/10/26 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/10/23 | 355 | 355 | 355 | 355 | 1,000 |
| 1995/10/19 | 370 | 370 | 365 | 365 | 6,000 |
| 1995/10/18 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/10/12 | 382 | 382 | 381 | 381 | 2,000 |
| 1995/10/11 | 381 | 381 | 381 | 381 | 3,000 |
| 1995/10/09 | 371 | 371 | 369 | 369 | 3,000 |
| 1995/10/06 | 356 | 356 | 356 | 356 | 4,000 |
| 1995/10/04 | 331 | 331 | 331 | 331 | 1,000 |
| 1995/10/03 | 335 | 335 | 330 | 330 | 9,000 |
| 1995/10/02 | 335 | 335 | 335 | 335 | 4,000 |
| 1995/09/29 | 335 | 335 | 335 | 335 | 12,000 |
| 1995/09/28 | 336 | 336 | 336 | 336 | 3,000 |
| 1995/09/27 | 341 | 341 | 335 | 335 | 7,000 |
| 1995/09/26 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/09/25 | 356 | 356 | 343 | 343 | 5,000 |
| 1995/09/22 | 365 | 365 | 351 | 351 | 12,000 |
| 1995/09/21 | 365 | 365 | 365 | 365 | 1,000 |
| 1995/09/20 | 366 | 367 | 365 | 365 | 6,000 |
| 1995/09/19 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/09/18 | 385 | 385 | 365 | 365 | 14,000 |
| 1995/09/14 | 385 | 385 | 385 | 385 | 6,000 |
| 1995/09/12 | 385 | 385 | 385 | 385 | 6,000 |
| 1995/09/11 | 399 | 399 | 390 | 390 | 2,000 |
| 1995/09/08 | 382 | 397 | 382 | 397 | 5,000 |
| 1995/09/07 | 387 | 387 | 387 | 387 | 1,000 |
| 1995/09/06 | 387 | 387 | 387 | 387 | 2,000 |
| 1995/09/05 | 391 | 391 | 386 | 386 | 16,000 |
| 1995/09/04 | 400 | 400 | 395 | 398 | 21,000 |
| 1995/09/01 | 399 | 399 | 399 | 399 | 2,000 |
| 1995/08/31 | 400 | 402 | 400 | 400 | 6,000 |
| 1995/08/30 | 386 | 400 | 386 | 400 | 11,000 |
| 1995/08/28 | 376 | 376 | 370 | 370 | 4,000 |
| 1995/08/25 | 376 | 376 | 376 | 376 | 2,000 |
| 1995/08/24 | 380 | 380 | 380 | 380 | 5,000 |
| 1995/08/23 | 382 | 382 | 381 | 381 | 2,000 |
| 1995/08/22 | 390 | 399 | 390 | 399 | 2,000 |
| 1995/08/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/08/18 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/08/17 | 415 | 415 | 400 | 400 | 7,000 |
| 1995/08/16 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/08/15 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/08/14 | 385 | 385 | 380 | 380 | 3,000 |
| 1995/08/10 | 370 | 370 | 360 | 360 | 2,000 |
| 1995/08/09 | 359 | 360 | 350 | 360 | 4,000 |
| 1995/08/08 | 360 | 360 | 360 | 360 | 5,000 |
| 1995/08/07 | 365 | 365 | 360 | 360 | 9,000 |
| 1995/08/03 | 342 | 342 | 337 | 340 | 6,000 |
| 1995/08/02 | 365 | 365 | 352 | 352 | 4,000 |
| 1995/08/01 | 367 | 367 | 367 | 367 | 3,000 |
| 1995/07/31 | 366 | 366 | 366 | 366 | 2,000 |
| 1995/07/27 | 394 | 394 | 371 | 371 | 9,000 |
| 1995/07/26 | 404 | 404 | 404 | 404 | 1,000 |
| 1995/07/25 | 419 | 419 | 414 | 414 | 4,000 |
| 1995/07/20 | 418 | 426 | 418 | 426 | 5,000 |
| 1995/07/17 | 438 | 438 | 427 | 428 | 12,000 |
| 1995/07/14 | 423 | 423 | 423 | 423 | 2,000 |
| 1995/07/13 | 413 | 413 | 413 | 413 | 2,000 |
| 1995/07/11 | 398 | 398 | 398 | 398 | 4,000 |
| 1995/07/06 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/07/05 | 355 | 355 | 355 | 355 | 3,000 |
| 1995/07/04 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/07/03 | 340 | 343 | 340 | 343 | 2,000 |
| 1995/06/30 | 345 | 345 | 345 | 345 | 1,000 |
| 1995/06/29 | 351 | 351 | 350 | 350 | 6,000 |
| 1995/06/28 | 340 | 340 | 330 | 330 | 3,000 |
| 1995/06/27 | 339 | 339 | 325 | 325 | 2,000 |
| 1995/06/26 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/06/23 | 345 | 345 | 340 | 340 | 3,000 |
| 1995/06/22 | 350 | 350 | 350 | 350 | 3,000 |
| 1995/06/16 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/06/13 | 335 | 335 | 335 | 335 | 2,000 |
| 1995/06/09 | 375 | 375 | 375 | 375 | 3,000 |
| 1995/06/08 | 375 | 375 | 375 | 375 | 5,000 |
| 1995/06/07 | 385 | 385 | 375 | 375 | 3,000 |
| 1995/06/06 | 400 | 400 | 390 | 400 | 4,000 |
| 1995/06/05 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/06/01 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/05/30 | 425 | 435 | 425 | 435 | 4,000 |
| 1995/05/29 | 420 | 430 | 420 | 430 | 5,000 |
| 1995/05/26 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/05/25 | 391 | 410 | 391 | 410 | 7,000 |
| 1995/05/24 | 380 | 380 | 375 | 375 | 3,000 |
| 1995/05/23 | 400 | 400 | 380 | 380 | 11,000 |
| 1995/05/22 | 406 | 407 | 405 | 405 | 10,000 |
| 1995/05/19 | 420 | 420 | 405 | 405 | 6,000 |
| 1995/05/18 | 440 | 440 | 420 | 420 | 12,000 |
| 1995/05/17 | 449 | 449 | 445 | 445 | 6,000 |
| 1995/05/16 | 435 | 449 | 426 | 449 | 12,000 |
| 1995/05/15 | 476 | 476 | 439 | 439 | 15,000 |
| 1995/05/12 | 504 | 505 | 470 | 476 | 18,000 |
| 1995/05/11 | 506 | 506 | 499 | 505 | 5,000 |
| 1995/05/10 | 520 | 520 | 516 | 516 | 4,000 |
| 1995/05/09 | 540 | 540 | 530 | 530 | 7,000 |
| 1995/05/08 | 521 | 530 | 520 | 527 | 26,000 |
| 1995/05/02 | 530 | 530 | 506 | 506 | 13,000 |
| 1995/05/01 | 530 | 530 | 528 | 530 | 4,000 |
| 1995/04/28 | 541 | 541 | 530 | 530 | 7,000 |
| 1995/04/27 | 545 | 545 | 541 | 541 | 7,000 |
| 1995/04/26 | 545 | 545 | 545 | 545 | 6,000 |
| 1995/04/25 | 549 | 550 | 545 | 545 | 11,000 |
| 1995/04/24 | 570 | 575 | 551 | 551 | 6,000 |
| 1995/04/21 | 560 | 566 | 551 | 560 | 9,000 |
| 1995/04/20 | 571 | 571 | 546 | 546 | 11,000 |
| 1995/04/19 | 546 | 546 | 541 | 541 | 3,000 |
| 1995/04/18 | 531 | 531 | 531 | 531 | 4,000 |
| 1995/04/17 | 580 | 580 | 570 | 570 | 5,000 |
| 1995/04/14 | 590 | 590 | 570 | 571 | 12,000 |
| 1995/04/13 | 590 | 600 | 575 | 590 | 13,000 |
| 1995/04/12 | 600 | 605 | 600 | 600 | 5,000 |
| 1995/04/11 | 612 | 612 | 602 | 605 | 16,000 |
| 1995/04/07 | 662 | 662 | 652 | 662 | 8,000 |
| 1995/04/06 | 658 | 663 | 635 | 663 | 11,000 |
| 1995/04/05 | 640 | 658 | 640 | 658 | 11,000 |
| 1995/04/04 | 640 | 640 | 600 | 620 | 8,000 |
| 1995/03/31 | 680 | 680 | 680 | 680 | 2,000 |
| 1995/03/30 | 675 | 695 | 675 | 680 | 25,000 |
| 1995/03/29 | 641 | 655 | 635 | 655 | 25,000 |
| 1995/03/28 | 606 | 606 | 600 | 601 | 15,000 |
| 1995/03/27 | 637 | 637 | 635 | 636 | 7,000 |
| 1995/03/24 | 659 | 659 | 658 | 658 | 16,000 |
| 1995/03/16 | 764 | 780 | 764 | 780 | 11,000 |
| 1995/03/15 | 760 | 785 | 759 | 784 | 52,000 |
| 1995/03/14 | 789 | 789 | 770 | 770 | 6,000 |
| 1995/03/13 | 768 | 790 | 768 | 790 | 49,000 |
| 1995/03/10 | 739 | 770 | 729 | 768 | 79,000 |
| 1995/03/09 | 769 | 769 | 769 | 769 | 2,000 |
| 1995/03/08 | 789 | 795 | 780 | 795 | 19,000 |
| 1995/03/07 | 809 | 819 | 788 | 788 | 54,000 |
| 1995/03/03 | 889 | 889 | 869 | 869 | 11,000 |
| 1995/03/02 | 870 | 910 | 870 | 899 | 218,000 |
| 1995/03/01 | 843 | 869 | 840 | 869 | 182,000 |
| 1995/02/28 | 770 | 823 | 770 | 823 | 28,000 |
| 1995/02/27 | 780 | 780 | 780 | 780 | 4,000 |
| 1995/02/24 | 799 | 820 | 790 | 810 | 49,000 |
| 1995/02/23 | 796 | 815 | 790 | 792 | 48,000 |
| 1995/02/22 | 759 | 810 | 758 | 800 | 106,000 |
| 1995/02/21 | 790 | 795 | 768 | 768 | 29,000 |
| 1995/02/20 | 810 | 810 | 780 | 781 | 33,000 |
| 1995/02/17 | 815 | 815 | 800 | 809 | 47,000 |
| 1995/02/16 | 845 | 849 | 819 | 820 | 26,000 |
| 1995/02/15 | 799 | 845 | 795 | 845 | 110,000 |
| 1995/02/14 | 823 | 823 | 795 | 803 | 52,000 |
| 1995/02/13 | 765 | 841 | 765 | 825 | 148,000 |
| 1995/02/10 | 774 | 775 | 759 | 775 | 37,000 |
| 1995/02/09 | 775 | 777 | 755 | 777 | 34,000 |
| 1995/02/08 | 795 | 795 | 773 | 777 | 67,000 |
| 1995/02/07 | 790 | 796 | 785 | 785 | 100,000 |
| 1995/02/06 | 736 | 792 | 736 | 785 | 152,000 |
| 1995/02/03 | 674 | 730 | 664 | 730 | 63,000 |
| 1995/02/02 | 650 | 676 | 650 | 676 | 16,000 |
| 1995/01/30 | 700 | 710 | 690 | 710 | 15,000 |
| 1995/01/27 | 665 | 710 | 665 | 700 | 16,000 |
| 1995/01/26 | 703 | 703 | 675 | 675 | 12,000 |
| 1995/01/25 | 696 | 717 | 696 | 712 | 17,000 |
| 1995/01/24 | 695 | 696 | 695 | 696 | 11,000 |
| 1995/01/18 | 800 | 808 | 790 | 790 | 14,000 |
| 1995/01/17 | 785 | 800 | 785 | 798 | 32,000 |
| 1995/01/13 | 740 | 794 | 740 | 780 | 70,000 |
| 1995/01/12 | 750 | 750 | 750 | 750 | 5,000 |
| 1995/01/11 | 750 | 778 | 750 | 778 | 51,000 |
| 1995/01/10 | 748 | 748 | 730 | 730 | 3,000 |
| 1995/01/09 | 758 | 758 | 758 | 758 | 4,000 |
| 1995/01/06 | 730 | 770 | 725 | 758 | 44,000 |
| 1995/01/05 | 730 | 730 | 714 | 720 | 15,000 |
| 1995/01/04 | 710 | 720 | 699 | 720 | 16,000 |