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 |
|---|---|---|---|---|---|
| 2005/12/30 | 701 | 706 | 700 | 705 | 21,000 |
| 2005/12/29 | 713 | 716 | 712 | 716 | 12,000 |
| 2005/12/28 | 732 | 734 | 725 | 726 | 24,000 |
| 2005/12/27 | 706 | 734 | 706 | 734 | 26,000 |
| 2005/12/26 | 710 | 739 | 710 | 716 | 66,000 |
| 2005/12/22 | 680 | 690 | 671 | 680 | 22,000 |
| 2005/12/21 | 710 | 710 | 669 | 670 | 61,000 |
| 2005/12/20 | 712 | 720 | 706 | 706 | 73,000 |
| 2005/12/19 | 660 | 720 | 659 | 710 | 142,000 |
| 2005/12/16 | 639 | 655 | 635 | 654 | 50,000 |
| 2005/12/15 | 642 | 642 | 621 | 640 | 54,000 |
| 2005/12/14 | 625 | 665 | 625 | 640 | 98,000 |
| 2005/12/13 | 620 | 625 | 617 | 620 | 45,000 |
| 2005/12/12 | 620 | 621 | 612 | 615 | 48,000 |
| 2005/12/09 | 604 | 610 | 604 | 606 | 23,000 |
| 2005/12/08 | 611 | 617 | 603 | 604 | 35,000 |
| 2005/12/07 | 605 | 608 | 605 | 607 | 11,000 |
| 2005/12/06 | 607 | 607 | 600 | 601 | 64,000 |
| 2005/12/05 | 622 | 622 | 607 | 608 | 60,000 |
| 2005/12/02 | 624 | 625 | 602 | 602 | 71,000 |
| 2005/12/01 | 605 | 625 | 604 | 625 | 95,000 |
| 2005/11/30 | 620 | 620 | 588 | 595 | 58,000 |
| 2005/11/29 | 620 | 634 | 620 | 620 | 132,000 |
| 2005/11/28 | 596 | 615 | 596 | 611 | 76,000 |
| 2005/11/25 | 583 | 586 | 582 | 583 | 12,000 |
| 2005/11/24 | 603 | 610 | 592 | 592 | 37,000 |
| 2005/11/22 | 604 | 610 | 595 | 595 | 55,000 |
| 2005/11/21 | 592 | 609 | 592 | 600 | 186,000 |
| 2005/11/18 | 580 | 585 | 573 | 581 | 46,000 |
| 2005/11/17 | 547 | 569 | 543 | 569 | 44,000 |
| 2005/11/16 | 555 | 555 | 542 | 546 | 33,000 |
| 2005/11/15 | 575 | 575 | 555 | 555 | 37,000 |
| 2005/11/14 | 566 | 571 | 563 | 569 | 80,000 |
| 2005/11/11 | 553 | 556 | 542 | 554 | 85,000 |
| 2005/11/10 | 592 | 594 | 557 | 558 | 414,000 |
| 2005/11/08 | 468 | 468 | 462 | 462 | 20,000 |
| 2005/11/07 | 469 | 469 | 461 | 461 | 7,000 |
| 2005/11/04 | 465 | 467 | 461 | 464 | 8,000 |
| 2005/11/02 | 459 | 462 | 459 | 460 | 11,000 |
| 2005/11/01 | 458 | 460 | 458 | 460 | 4,000 |
| 2005/10/31 | 465 | 465 | 460 | 460 | 9,000 |
| 2005/10/28 | 459 | 464 | 459 | 460 | 5,000 |
| 2005/10/27 | 460 | 465 | 460 | 460 | 4,000 |
| 2005/10/26 | 460 | 470 | 460 | 470 | 9,000 |
| 2005/10/25 | 463 | 463 | 456 | 456 | 3,000 |
| 2005/10/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/10/21 | 452 | 458 | 452 | 458 | 11,000 |
| 2005/10/20 | 459 | 460 | 458 | 458 | 8,000 |
| 2005/10/19 | 465 | 465 | 459 | 459 | 5,000 |
| 2005/10/18 | 461 | 461 | 461 | 461 | 2,000 |
| 2005/10/17 | 466 | 470 | 462 | 462 | 22,000 |
| 2005/10/14 | 461 | 467 | 461 | 467 | 16,000 |
| 2005/10/13 | 464 | 464 | 461 | 461 | 2,000 |
| 2005/10/12 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/10/11 | 467 | 468 | 462 | 462 | 12,000 |
| 2005/10/07 | 454 | 454 | 453 | 453 | 12,000 |
| 2005/10/06 | 463 | 463 | 455 | 455 | 22,000 |
| 2005/10/05 | 469 | 470 | 462 | 466 | 19,000 |
| 2005/10/04 | 467 | 469 | 465 | 465 | 9,000 |
| 2005/10/03 | 464 | 465 | 457 | 465 | 16,000 |
| 2005/09/30 | 457 | 457 | 455 | 457 | 10,000 |
| 2005/09/29 | 460 | 462 | 458 | 459 | 18,000 |
| 2005/09/28 | 462 | 462 | 460 | 460 | 22,000 |
| 2005/09/27 | 463 | 464 | 461 | 462 | 27,000 |
| 2005/09/26 | 469 | 469 | 464 | 464 | 8,000 |
| 2005/09/22 | 468 | 468 | 465 | 466 | 33,000 |
| 2005/09/21 | 472 | 473 | 468 | 473 | 14,000 |
| 2005/09/20 | 474 | 474 | 468 | 474 | 17,000 |
| 2005/09/16 | 468 | 475 | 467 | 475 | 46,000 |
| 2005/09/15 | 468 | 468 | 466 | 466 | 12,000 |
| 2005/09/14 | 469 | 469 | 467 | 469 | 37,000 |
| 2005/09/13 | 469 | 469 | 469 | 469 | 2,000 |
| 2005/09/12 | 471 | 471 | 465 | 465 | 7,000 |
| 2005/09/09 | 463 | 465 | 460 | 462 | 14,000 |
| 2005/09/08 | 466 | 466 | 465 | 465 | 12,000 |
| 2005/09/07 | 474 | 474 | 467 | 467 | 5,000 |
| 2005/09/06 | 470 | 476 | 469 | 470 | 34,000 |
| 2005/09/05 | 464 | 474 | 463 | 474 | 17,000 |
| 2005/09/02 | 465 | 465 | 463 | 463 | 6,000 |
| 2005/09/01 | 458 | 468 | 457 | 463 | 19,000 |
| 2005/08/31 | 472 | 472 | 453 | 458 | 59,000 |
| 2005/08/30 | 466 | 472 | 466 | 472 | 4,000 |
| 2005/08/29 | 470 | 470 | 466 | 466 | 5,000 |
| 2005/08/26 | 480 | 480 | 466 | 466 | 12,000 |
| 2005/08/25 | 485 | 486 | 480 | 480 | 7,000 |
| 2005/08/24 | 484 | 484 | 484 | 484 | 4,000 |
| 2005/08/23 | 482 | 483 | 475 | 482 | 10,000 |
| 2005/08/22 | 481 | 488 | 481 | 483 | 13,000 |
| 2005/08/19 | 477 | 479 | 473 | 479 | 27,000 |
| 2005/08/18 | 470 | 472 | 469 | 472 | 5,000 |
| 2005/08/17 | 471 | 471 | 469 | 470 | 9,000 |
| 2005/08/16 | 468 | 472 | 468 | 470 | 7,000 |
| 2005/08/15 | 467 | 470 | 467 | 468 | 10,000 |
| 2005/08/12 | 471 | 471 | 470 | 470 | 2,000 |
| 2005/08/11 | 467 | 475 | 467 | 475 | 8,000 |
| 2005/08/10 | 470 | 476 | 465 | 469 | 64,000 |
| 2005/08/09 | 455 | 465 | 453 | 465 | 9,000 |
| 2005/08/08 | 465 | 465 | 451 | 460 | 20,000 |
| 2005/08/05 | 467 | 467 | 465 | 465 | 8,000 |
| 2005/08/04 | 479 | 479 | 465 | 465 | 28,000 |
| 2005/08/03 | 484 | 484 | 484 | 484 | 2,000 |
| 2005/08/02 | 486 | 490 | 484 | 484 | 5,000 |
| 2005/08/01 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/07/29 | 494 | 494 | 486 | 486 | 5,000 |
| 2005/07/28 | 494 | 494 | 488 | 488 | 2,000 |
| 2005/07/27 | 477 | 489 | 477 | 489 | 9,000 |
| 2005/07/26 | 485 | 485 | 475 | 477 | 23,000 |
| 2005/07/25 | 485 | 485 | 485 | 485 | 10,000 |
| 2005/07/22 | 486 | 486 | 485 | 485 | 4,000 |
| 2005/07/21 | 494 | 494 | 486 | 486 | 5,000 |
| 2005/07/20 | 499 | 499 | 494 | 494 | 4,000 |
| 2005/07/19 | 495 | 495 | 489 | 489 | 3,000 |
| 2005/07/15 | 500 | 500 | 500 | 500 | 5,000 |
| 2005/07/14 | 500 | 500 | 497 | 500 | 11,000 |
| 2005/07/13 | 515 | 520 | 510 | 510 | 38,000 |
| 2005/07/12 | 520 | 520 | 511 | 519 | 41,000 |
| 2005/07/11 | 495 | 495 | 486 | 495 | 66,000 |
| 2005/07/08 | 470 | 475 | 470 | 475 | 7,000 |
| 2005/07/07 | 482 | 482 | 480 | 480 | 8,000 |
| 2005/07/06 | 483 | 484 | 480 | 480 | 8,000 |
| 2005/07/05 | 474 | 477 | 474 | 477 | 8,000 |
| 2005/07/04 | 467 | 470 | 467 | 470 | 3,000 |
| 2005/07/01 | 466 | 473 | 466 | 467 | 8,000 |
| 2005/06/30 | 479 | 479 | 463 | 463 | 6,000 |
| 2005/06/29 | 478 | 479 | 463 | 469 | 19,000 |
| 2005/06/28 | 473 | 475 | 473 | 475 | 3,000 |
| 2005/06/27 | 467 | 467 | 467 | 467 | 1,000 |
| 2005/06/24 | 472 | 472 | 465 | 466 | 5,000 |
| 2005/06/23 | 473 | 473 | 472 | 472 | 6,000 |
| 2005/06/22 | 476 | 480 | 476 | 476 | 5,000 |
| 2005/06/21 | 474 | 475 | 473 | 475 | 4,000 |
| 2005/06/20 | 472 | 475 | 469 | 475 | 13,000 |
| 2005/06/17 | 475 | 475 | 472 | 472 | 3,000 |
| 2005/06/16 | 482 | 482 | 482 | 482 | 1,000 |
| 2005/06/15 | 470 | 472 | 470 | 472 | 11,000 |
| 2005/06/14 | 477 | 477 | 470 | 470 | 10,000 |
| 2005/06/13 | 484 | 484 | 476 | 484 | 17,000 |
| 2005/06/10 | 495 | 495 | 482 | 482 | 6,000 |
| 2005/06/07 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/06/06 | 492 | 492 | 492 | 492 | 5,000 |
| 2005/06/03 | 489 | 489 | 477 | 482 | 10,000 |
| 2005/06/02 | 484 | 484 | 480 | 480 | 6,000 |
| 2005/06/01 | 484 | 484 | 475 | 480 | 11,000 |
| 2005/05/31 | 483 | 483 | 483 | 483 | 1,000 |
| 2005/05/30 | 475 | 480 | 475 | 480 | 14,000 |
| 2005/05/27 | 475 | 484 | 475 | 483 | 6,000 |
| 2005/05/26 | 480 | 480 | 472 | 475 | 14,000 |
| 2005/05/25 | 495 | 495 | 490 | 490 | 12,000 |
| 2005/05/24 | 499 | 499 | 495 | 496 | 10,000 |
| 2005/05/23 | 507 | 507 | 501 | 501 | 3,000 |
| 2005/05/20 | 503 | 505 | 500 | 500 | 9,000 |
| 2005/05/19 | 504 | 505 | 498 | 498 | 18,000 |
| 2005/05/18 | 497 | 503 | 495 | 503 | 11,000 |
| 2005/05/17 | 497 | 506 | 496 | 496 | 33,000 |
| 2005/05/16 | 506 | 506 | 496 | 496 | 5,000 |
| 2005/05/13 | 521 | 521 | 510 | 510 | 17,000 |
| 2005/05/12 | 521 | 538 | 521 | 530 | 14,000 |
| 2005/05/11 | 534 | 536 | 521 | 525 | 18,000 |
| 2005/05/10 | 548 | 548 | 531 | 543 | 16,000 |
| 2005/05/09 | 559 | 559 | 538 | 548 | 23,000 |
| 2005/05/06 | 544 | 548 | 530 | 535 | 22,000 |
| 2005/05/02 | 514 | 543 | 514 | 534 | 43,000 |
| 2005/04/28 | 505 | 509 | 490 | 501 | 24,000 |
| 2005/04/27 | 505 | 513 | 505 | 505 | 7,000 |
| 2005/04/26 | 508 | 508 | 505 | 505 | 2,000 |
| 2005/04/25 | 510 | 510 | 500 | 500 | 6,000 |
| 2005/04/22 | 499 | 511 | 499 | 511 | 19,000 |
| 2005/04/21 | 501 | 507 | 493 | 493 | 14,000 |
| 2005/04/20 | 516 | 525 | 506 | 506 | 37,000 |
| 2005/04/19 | 490 | 515 | 490 | 515 | 8,000 |
| 2005/04/18 | 502 | 507 | 490 | 500 | 31,000 |
| 2005/04/15 | 512 | 515 | 509 | 509 | 26,000 |
| 2005/04/14 | 508 | 519 | 508 | 518 | 24,000 |
| 2005/04/13 | 548 | 548 | 536 | 536 | 8,000 |
| 2005/04/12 | 565 | 565 | 535 | 541 | 32,000 |
| 2005/04/11 | 568 | 568 | 557 | 565 | 8,000 |
| 2005/04/08 | 556 | 558 | 556 | 558 | 10,000 |
| 2005/04/07 | 572 | 572 | 556 | 556 | 9,000 |
| 2005/04/06 | 560 | 567 | 560 | 565 | 29,000 |
| 2005/04/05 | 521 | 550 | 521 | 538 | 40,000 |
| 2005/04/04 | 502 | 540 | 500 | 520 | 61,000 |
| 2005/04/01 | 541 | 543 | 521 | 521 | 30,000 |
| 2005/03/31 | 557 | 557 | 540 | 548 | 18,000 |
| 2005/03/30 | 571 | 572 | 545 | 546 | 20,000 |
| 2005/03/29 | 598 | 599 | 555 | 570 | 25,000 |
| 2005/03/28 | 598 | 598 | 585 | 594 | 5,000 |
| 2005/03/25 | 589 | 601 | 588 | 588 | 43,000 |
| 2005/03/24 | 584 | 602 | 584 | 599 | 16,000 |
| 2005/03/23 | 600 | 615 | 580 | 585 | 72,000 |
| 2005/03/22 | 579 | 600 | 565 | 592 | 84,000 |
| 2005/03/18 | 623 | 629 | 581 | 581 | 104,000 |
| 2005/03/17 | 640 | 669 | 609 | 620 | 286,000 |
| 2005/03/16 | 578 | 645 | 576 | 630 | 453,000 |
| 2005/03/15 | 540 | 570 | 534 | 570 | 177,000 |
| 2005/03/14 | 534 | 534 | 527 | 533 | 59,000 |
| 2005/03/11 | 526 | 535 | 520 | 528 | 63,000 |
| 2005/03/10 | 529 | 532 | 524 | 528 | 52,000 |
| 2005/03/09 | 520 | 529 | 519 | 523 | 52,000 |
| 2005/03/08 | 545 | 548 | 517 | 517 | 217,000 |
| 2005/03/07 | 486 | 528 | 486 | 525 | 166,000 |
| 2005/03/04 | 484 | 485 | 482 | 483 | 21,000 |
| 2005/03/03 | 490 | 490 | 482 | 484 | 21,000 |
| 2005/03/02 | 486 | 487 | 486 | 486 | 5,000 |
| 2005/03/01 | 482 | 483 | 481 | 482 | 15,000 |
| 2005/02/28 | 490 | 490 | 485 | 485 | 20,000 |
| 2005/02/25 | 490 | 490 | 481 | 490 | 20,000 |
| 2005/02/24 | 485 | 488 | 481 | 481 | 17,000 |
| 2005/02/23 | 475 | 476 | 475 | 476 | 8,000 |
| 2005/02/22 | 480 | 484 | 475 | 475 | 10,000 |
| 2005/02/21 | 480 | 483 | 475 | 475 | 19,000 |
| 2005/02/18 | 480 | 480 | 475 | 477 | 22,000 |
| 2005/02/17 | 483 | 483 | 477 | 477 | 31,000 |
| 2005/02/16 | 484 | 490 | 481 | 483 | 34,000 |
| 2005/02/15 | 480 | 490 | 480 | 489 | 27,000 |
| 2005/02/14 | 475 | 485 | 475 | 485 | 31,000 |
| 2005/02/10 | 489 | 489 | 471 | 471 | 22,000 |
| 2005/02/09 | 481 | 481 | 474 | 480 | 19,000 |
| 2005/02/08 | 490 | 495 | 475 | 478 | 26,000 |
| 2005/02/07 | 477 | 488 | 477 | 487 | 14,000 |
| 2005/02/04 | 485 | 486 | 475 | 478 | 20,000 |
| 2005/02/03 | 490 | 494 | 488 | 489 | 27,000 |
| 2005/02/02 | 495 | 500 | 488 | 493 | 16,000 |
| 2005/02/01 | 494 | 510 | 493 | 493 | 56,000 |
| 2005/01/31 | 489 | 493 | 489 | 490 | 30,000 |
| 2005/01/28 | 494 | 494 | 483 | 490 | 20,000 |
| 2005/01/27 | 493 | 495 | 490 | 494 | 27,000 |
| 2005/01/26 | 482 | 494 | 482 | 490 | 31,000 |
| 2005/01/25 | 489 | 495 | 480 | 482 | 23,000 |
| 2005/01/24 | 481 | 492 | 481 | 490 | 22,000 |
| 2005/01/21 | 485 | 485 | 480 | 482 | 25,000 |
| 2005/01/20 | 495 | 495 | 485 | 494 | 34,000 |
| 2005/01/19 | 492 | 515 | 489 | 505 | 103,000 |
| 2005/01/18 | 490 | 499 | 480 | 489 | 58,000 |
| 2005/01/17 | 458 | 472 | 458 | 470 | 45,000 |
| 2005/01/14 | 460 | 468 | 450 | 468 | 70,000 |
| 2005/01/13 | 499 | 501 | 465 | 470 | 115,000 |
| 2005/01/12 | 535 | 537 | 475 | 491 | 245,000 |
| 2005/01/11 | 554 | 555 | 505 | 523 | 510,000 |
| 2005/01/07 | 415 | 479 | 411 | 479 | 201,000 |
| 2005/01/06 | 383 | 399 | 380 | 399 | 43,000 |
| 2005/01/05 | 381 | 382 | 380 | 380 | 20,000 |
| 2005/01/04 | 384 | 385 | 378 | 380 | 20,000 |