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 |
|---|---|---|---|---|---|
| 1996/12/30 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/12/27 | 321 | 335 | 321 | 335 | 3,000 |
| 1996/12/26 | 330 | 332 | 320 | 320 | 10,000 |
| 1996/12/25 | 332 | 332 | 327 | 327 | 7,000 |
| 1996/12/24 | 332 | 332 | 332 | 332 | 4,000 |
| 1996/12/20 | 340 | 340 | 335 | 335 | 3,000 |
| 1996/12/18 | 350 | 350 | 337 | 344 | 12,000 |
| 1996/12/17 | 375 | 375 | 350 | 351 | 18,000 |
| 1996/12/16 | 390 | 390 | 390 | 390 | 5,000 |
| 1996/12/13 | 353 | 373 | 353 | 373 | 5,000 |
| 1996/12/11 | 353 | 353 | 353 | 353 | 1,000 |
| 1996/12/10 | 360 | 360 | 351 | 351 | 11,000 |
| 1996/12/05 | 378 | 388 | 378 | 388 | 2,000 |
| 1996/11/29 | 358 | 363 | 358 | 363 | 6,000 |
| 1996/11/28 | 370 | 370 | 361 | 361 | 6,000 |
| 1996/11/26 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/11/22 | 381 | 390 | 381 | 390 | 6,000 |
| 1996/11/18 | 395 | 395 | 390 | 390 | 5,000 |
| 1996/11/14 | 395 | 395 | 395 | 395 | 3,000 |
| 1996/11/13 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/11/12 | 395 | 395 | 395 | 395 | 6,000 |
| 1996/11/11 | 398 | 398 | 395 | 395 | 4,000 |
| 1996/11/07 | 398 | 398 | 397 | 398 | 8,000 |
| 1996/11/06 | 400 | 400 | 395 | 395 | 6,000 |
| 1996/11/05 | 401 | 401 | 395 | 395 | 4,000 |
| 1996/11/01 | 396 | 405 | 396 | 398 | 10,000 |
| 1996/10/30 | 374 | 375 | 374 | 375 | 4,000 |
| 1996/10/29 | 375 | 375 | 371 | 375 | 12,000 |
| 1996/10/25 | 390 | 390 | 380 | 380 | 2,000 |
| 1996/10/23 | 396 | 396 | 390 | 390 | 2,000 |
| 1996/10/22 | 399 | 399 | 396 | 396 | 9,000 |
| 1996/10/21 | 402 | 412 | 402 | 412 | 2,000 |
| 1996/10/18 | 396 | 405 | 396 | 396 | 16,000 |
| 1996/10/17 | 396 | 396 | 396 | 396 | 3,000 |
| 1996/10/16 | 396 | 396 | 396 | 396 | 2,000 |
| 1996/10/15 | 396 | 396 | 383 | 383 | 2,000 |
| 1996/10/14 | 376 | 376 | 376 | 376 | 6,000 |
| 1996/10/11 | 385 | 385 | 376 | 376 | 9,000 |
| 1996/10/09 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/10/08 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/10/07 | 405 | 405 | 400 | 400 | 2,000 |
| 1996/10/04 | 414 | 419 | 400 | 405 | 11,000 |
| 1996/10/03 | 393 | 409 | 393 | 409 | 10,000 |
| 1996/10/01 | 378 | 388 | 376 | 376 | 10,000 |
| 1996/09/30 | 376 | 376 | 376 | 376 | 2,000 |
| 1996/09/25 | 376 | 376 | 371 | 371 | 5,000 |
| 1996/09/24 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/09/20 | 385 | 385 | 380 | 380 | 17,000 |
| 1996/09/19 | 385 | 386 | 384 | 386 | 4,000 |
| 1996/09/18 | 395 | 395 | 390 | 394 | 15,000 |
| 1996/09/17 | 399 | 399 | 394 | 394 | 3,000 |
| 1996/09/12 | 385 | 385 | 385 | 385 | 2,000 |
| 1996/09/11 | 388 | 388 | 384 | 384 | 3,000 |
| 1996/09/10 | 383 | 386 | 380 | 386 | 25,000 |
| 1996/09/09 | 381 | 382 | 381 | 382 | 2,000 |
| 1996/09/06 | 385 | 386 | 380 | 386 | 18,000 |
| 1996/09/05 | 391 | 391 | 380 | 380 | 16,000 |
| 1996/09/04 | 388 | 388 | 386 | 386 | 9,000 |
| 1996/09/03 | 386 | 386 | 385 | 385 | 10,000 |
| 1996/09/02 | 398 | 400 | 389 | 391 | 5,000 |
| 1996/08/30 | 387 | 388 | 387 | 388 | 3,000 |
| 1996/08/29 | 382 | 384 | 382 | 384 | 9,000 |
| 1996/08/28 | 390 | 393 | 379 | 380 | 46,000 |
| 1996/08/27 | 397 | 397 | 395 | 395 | 6,000 |
| 1996/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/08/21 | 447 | 450 | 447 | 450 | 2,000 |
| 1996/08/20 | 425 | 440 | 425 | 440 | 4,000 |
| 1996/08/19 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/08/16 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/08/15 | 394 | 394 | 394 | 394 | 2,000 |
| 1996/08/14 | 378 | 378 | 377 | 377 | 3,000 |
| 1996/08/13 | 376 | 376 | 376 | 376 | 2,000 |
| 1996/08/12 | 375 | 375 | 375 | 375 | 5,000 |
| 1996/08/09 | 390 | 390 | 370 | 370 | 14,000 |
| 1996/08/08 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/08/05 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/08/01 | 406 | 406 | 406 | 406 | 1,000 |
| 1996/07/31 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/07/30 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/07/29 | 428 | 428 | 427 | 427 | 9,000 |
| 1996/07/26 | 439 | 439 | 425 | 425 | 4,000 |
| 1996/07/25 | 438 | 438 | 433 | 438 | 10,000 |
| 1996/07/24 | 445 | 445 | 438 | 438 | 2,000 |
| 1996/07/23 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/07/22 | 466 | 466 | 460 | 460 | 3,000 |
| 1996/07/17 | 466 | 470 | 466 | 470 | 15,000 |
| 1996/07/15 | 490 | 490 | 490 | 490 | 5,000 |
| 1996/07/11 | 489 | 489 | 486 | 486 | 3,000 |
| 1996/07/10 | 490 | 490 | 489 | 489 | 5,000 |
| 1996/07/09 | 488 | 490 | 488 | 490 | 4,000 |
| 1996/07/08 | 490 | 490 | 490 | 490 | 15,000 |
| 1996/07/05 | 492 | 495 | 492 | 495 | 36,000 |
| 1996/07/04 | 485 | 492 | 480 | 492 | 4,000 |
| 1996/07/03 | 495 | 495 | 495 | 495 | 3,000 |
| 1996/07/02 | 500 | 500 | 496 | 496 | 13,000 |
| 1996/07/01 | 500 | 500 | 499 | 500 | 4,000 |
| 1996/06/28 | 501 | 505 | 495 | 500 | 26,000 |
| 1996/06/27 | 505 | 505 | 495 | 500 | 11,000 |
| 1996/06/26 | 501 | 505 | 490 | 505 | 27,000 |
| 1996/06/25 | 495 | 500 | 491 | 500 | 25,000 |
| 1996/06/24 | 482 | 492 | 481 | 492 | 21,000 |
| 1996/06/21 | 465 | 488 | 465 | 487 | 8,000 |
| 1996/06/20 | 465 | 470 | 465 | 470 | 2,000 |
| 1996/06/19 | 477 | 477 | 465 | 470 | 24,000 |
| 1996/06/18 | 476 | 480 | 476 | 477 | 7,000 |
| 1996/06/17 | 461 | 475 | 461 | 475 | 12,000 |
| 1996/06/14 | 455 | 460 | 455 | 460 | 18,000 |
| 1996/06/13 | 451 | 452 | 450 | 452 | 21,000 |
| 1996/06/12 | 449 | 449 | 449 | 449 | 8,000 |
| 1996/06/11 | 449 | 449 | 445 | 445 | 7,000 |
| 1996/06/10 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/06/07 | 460 | 460 | 456 | 456 | 5,000 |
| 1996/06/06 | 469 | 469 | 460 | 460 | 5,000 |
| 1996/06/05 | 470 | 470 | 470 | 470 | 12,000 |
| 1996/06/04 | 446 | 446 | 446 | 446 | 1,000 |
| 1996/06/03 | 470 | 470 | 445 | 445 | 15,000 |
| 1996/05/31 | 480 | 480 | 475 | 475 | 6,000 |
| 1996/05/30 | 495 | 495 | 479 | 479 | 9,000 |
| 1996/05/29 | 490 | 495 | 480 | 495 | 11,000 |
| 1996/05/28 | 482 | 494 | 482 | 494 | 7,000 |
| 1996/05/27 | 500 | 500 | 482 | 482 | 12,000 |
| 1996/05/24 | 495 | 500 | 495 | 495 | 14,000 |
| 1996/05/23 | 495 | 500 | 493 | 493 | 23,000 |
| 1996/05/22 | 500 | 500 | 490 | 490 | 8,000 |
| 1996/05/21 | 495 | 500 | 495 | 498 | 24,000 |
| 1996/05/20 | 488 | 488 | 488 | 488 | 7,000 |
| 1996/05/17 | 489 | 492 | 482 | 483 | 24,000 |
| 1996/05/16 | 491 | 491 | 486 | 487 | 13,000 |
| 1996/05/15 | 491 | 500 | 491 | 491 | 14,000 |
| 1996/05/14 | 507 | 511 | 492 | 493 | 30,000 |
| 1996/05/13 | 519 | 520 | 510 | 517 | 36,000 |
| 1996/05/10 | 499 | 510 | 499 | 509 | 36,000 |
| 1996/05/09 | 495 | 510 | 495 | 498 | 41,000 |
| 1996/05/08 | 493 | 495 | 489 | 489 | 33,000 |
| 1996/05/07 | 505 | 505 | 485 | 495 | 17,000 |
| 1996/05/02 | 520 | 520 | 504 | 504 | 21,000 |
| 1996/05/01 | 511 | 520 | 502 | 520 | 34,000 |
| 1996/04/30 | 514 | 520 | 505 | 506 | 25,000 |
| 1996/04/26 | 558 | 560 | 533 | 533 | 282,000 |
| 1996/04/25 | 520 | 548 | 510 | 548 | 467,000 |
| 1996/04/24 | 497 | 520 | 495 | 518 | 100,000 |
| 1996/04/23 | 498 | 513 | 495 | 495 | 56,000 |
| 1996/04/22 | 500 | 513 | 495 | 495 | 117,000 |
| 1996/04/19 | 505 | 505 | 489 | 501 | 67,000 |
| 1996/04/18 | 484 | 525 | 484 | 509 | 245,000 |
| 1996/04/17 | 473 | 489 | 469 | 489 | 74,000 |
| 1996/04/16 | 519 | 520 | 470 | 475 | 190,000 |
| 1996/04/15 | 471 | 518 | 471 | 510 | 567,000 |
| 1996/04/12 | 432 | 456 | 432 | 456 | 275,000 |
| 1996/04/11 | 434 | 434 | 420 | 432 | 42,000 |
| 1996/04/10 | 416 | 435 | 416 | 434 | 66,000 |
| 1996/04/09 | 420 | 420 | 415 | 420 | 27,000 |
| 1996/04/08 | 421 | 425 | 420 | 420 | 11,000 |
| 1996/04/05 | 433 | 433 | 428 | 428 | 24,000 |
| 1996/04/04 | 420 | 435 | 420 | 430 | 34,000 |
| 1996/04/03 | 406 | 415 | 405 | 415 | 40,000 |
| 1996/04/02 | 410 | 415 | 405 | 405 | 21,000 |
| 1996/04/01 | 400 | 405 | 400 | 405 | 25,000 |
| 1996/03/29 | 394 | 405 | 394 | 405 | 7,000 |
| 1996/03/28 | 400 | 400 | 399 | 399 | 7,000 |
| 1996/03/27 | 395 | 396 | 395 | 396 | 2,000 |
| 1996/03/26 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/03/25 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/03/22 | 398 | 400 | 398 | 400 | 3,000 |
| 1996/03/21 | 386 | 386 | 385 | 385 | 4,000 |
| 1996/03/19 | 386 | 400 | 386 | 391 | 11,000 |
| 1996/03/18 | 376 | 399 | 376 | 399 | 2,000 |
| 1996/03/15 | 370 | 371 | 370 | 371 | 3,000 |
| 1996/03/08 | 380 | 380 | 380 | 380 | 6,000 |
| 1996/03/07 | 376 | 390 | 375 | 379 | 12,000 |
| 1996/03/06 | 386 | 386 | 375 | 375 | 14,000 |
| 1996/03/05 | 390 | 391 | 386 | 386 | 10,000 |
| 1996/03/04 | 395 | 399 | 390 | 393 | 5,000 |
| 1996/03/01 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/02/29 | 399 | 400 | 399 | 400 | 2,000 |
| 1996/02/28 | 399 | 400 | 399 | 400 | 8,000 |
| 1996/02/27 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/02/26 | 401 | 401 | 401 | 401 | 2,000 |
| 1996/02/23 | 400 | 405 | 400 | 401 | 8,000 |
| 1996/02/21 | 401 | 405 | 400 | 400 | 13,000 |
| 1996/02/19 | 406 | 406 | 400 | 400 | 9,000 |
| 1996/02/15 | 420 | 420 | 415 | 415 | 7,000 |
| 1996/02/14 | 432 | 432 | 420 | 420 | 9,000 |
| 1996/02/13 | 435 | 435 | 431 | 431 | 2,000 |
| 1996/02/09 | 435 | 435 | 435 | 435 | 7,000 |
| 1996/02/08 | 431 | 435 | 430 | 435 | 4,000 |
| 1996/02/07 | 423 | 425 | 419 | 425 | 22,000 |
| 1996/02/06 | 427 | 427 | 422 | 423 | 18,000 |
| 1996/02/05 | 437 | 440 | 436 | 437 | 18,000 |
| 1996/02/02 | 436 | 440 | 436 | 436 | 10,000 |
| 1996/02/01 | 443 | 445 | 440 | 440 | 15,000 |
| 1996/01/31 | 440 | 441 | 440 | 440 | 17,000 |
| 1996/01/30 | 449 | 449 | 435 | 435 | 15,000 |
| 1996/01/29 | 450 | 450 | 450 | 450 | 10,000 |
| 1996/01/26 | 445 | 445 | 441 | 441 | 11,000 |
| 1996/01/25 | 440 | 445 | 440 | 440 | 14,000 |
| 1996/01/24 | 439 | 439 | 432 | 435 | 6,000 |
| 1996/01/23 | 445 | 445 | 430 | 430 | 15,000 |
| 1996/01/22 | 451 | 452 | 440 | 440 | 25,000 |
| 1996/01/19 | 460 | 463 | 440 | 443 | 46,000 |
| 1996/01/18 | 500 | 500 | 461 | 461 | 102,000 |
| 1996/01/17 | 479 | 496 | 470 | 496 | 148,000 |
| 1996/01/16 | 435 | 475 | 435 | 450 | 249,000 |
| 1996/01/12 | 404 | 430 | 404 | 430 | 111,000 |
| 1996/01/11 | 407 | 407 | 400 | 404 | 28,000 |
| 1996/01/10 | 400 | 404 | 399 | 404 | 43,000 |
| 1996/01/09 | 396 | 399 | 396 | 399 | 19,000 |
| 1996/01/08 | 405 | 409 | 390 | 390 | 21,000 |
| 1996/01/05 | 406 | 406 | 404 | 404 | 16,000 |
| 1996/01/04 | 401 | 401 | 401 | 401 | 1,000 |