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 |
|---|---|---|---|---|---|
| 2006/12/29 | 420 | 420 | 420 | 420 | 5,000 |
| 2006/12/28 | 407 | 410 | 407 | 410 | 2,000 |
| 2006/12/27 | 406 | 406 | 406 | 406 | 3,000 |
| 2006/12/26 | 406 | 406 | 406 | 406 | 4,000 |
| 2006/12/25 | 408 | 408 | 402 | 402 | 28,000 |
| 2006/12/22 | 404 | 410 | 402 | 410 | 19,000 |
| 2006/12/21 | 405 | 409 | 404 | 404 | 13,000 |
| 2006/12/20 | 408 | 408 | 403 | 404 | 10,000 |
| 2006/12/19 | 410 | 410 | 400 | 404 | 16,000 |
| 2006/12/18 | 399 | 404 | 399 | 404 | 18,000 |
| 2006/12/15 | 400 | 405 | 395 | 404 | 35,000 |
| 2006/12/14 | 433 | 433 | 401 | 401 | 15,000 |
| 2006/12/13 | 426 | 426 | 410 | 413 | 6,000 |
| 2006/12/11 | 440 | 440 | 440 | 440 | 4,000 |
| 2006/12/08 | 435 | 435 | 430 | 430 | 3,000 |
| 2006/12/06 | 450 | 450 | 445 | 445 | 2,000 |
| 2006/12/05 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/12/04 | 432 | 432 | 431 | 431 | 11,000 |
| 2006/12/01 | 445 | 447 | 432 | 432 | 12,000 |
| 2006/11/30 | 442 | 445 | 442 | 445 | 3,000 |
| 2006/11/29 | 422 | 425 | 422 | 422 | 4,000 |
| 2006/11/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/27 | 435 | 435 | 425 | 425 | 19,000 |
| 2006/11/24 | 416 | 420 | 415 | 420 | 19,000 |
| 2006/11/21 | 408 | 408 | 408 | 408 | 6,000 |
| 2006/11/20 | 420 | 420 | 408 | 408 | 19,000 |
| 2006/11/17 | 429 | 429 | 424 | 424 | 6,000 |
| 2006/11/16 | 427 | 429 | 427 | 427 | 10,000 |
| 2006/11/15 | 441 | 441 | 422 | 422 | 28,000 |
| 2006/11/14 | 462 | 462 | 442 | 456 | 40,000 |
| 2006/11/13 | 482 | 497 | 482 | 497 | 14,000 |
| 2006/11/10 | 500 | 500 | 487 | 487 | 8,000 |
| 2006/11/09 | 483 | 483 | 481 | 483 | 8,000 |
| 2006/11/08 | 487 | 490 | 482 | 482 | 10,000 |
| 2006/11/06 | 499 | 504 | 492 | 492 | 5,000 |
| 2006/11/02 | 505 | 505 | 494 | 494 | 10,000 |
| 2006/11/01 | 476 | 510 | 476 | 510 | 455,000 |
| 2006/10/31 | 483 | 483 | 475 | 475 | 7,000 |
| 2006/10/30 | 473 | 473 | 473 | 473 | 4,000 |
| 2006/10/27 | 482 | 482 | 472 | 472 | 7,000 |
| 2006/10/26 | 483 | 487 | 481 | 482 | 6,000 |
| 2006/10/24 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/10/23 | 491 | 491 | 490 | 490 | 3,000 |
| 2006/10/20 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/10/19 | 503 | 503 | 495 | 495 | 3,000 |
| 2006/10/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/16 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/10/13 | 486 | 500 | 486 | 492 | 10,000 |
| 2006/10/12 | 480 | 501 | 480 | 501 | 7,000 |
| 2006/10/11 | 497 | 497 | 480 | 480 | 6,000 |
| 2006/10/10 | 501 | 501 | 498 | 498 | 3,000 |
| 2006/10/06 | 500 | 500 | 486 | 486 | 94,000 |
| 2006/10/05 | 500 | 500 | 491 | 500 | 68,000 |
| 2006/10/04 | 500 | 500 | 496 | 496 | 13,000 |
| 2006/10/03 | 493 | 500 | 493 | 500 | 10,000 |
| 2006/10/02 | 492 | 500 | 492 | 500 | 5,000 |
| 2006/09/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/09/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/09/27 | 500 | 500 | 500 | 500 | 9,000 |
| 2006/09/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/09/25 | 500 | 500 | 495 | 495 | 4,000 |
| 2006/09/22 | 500 | 504 | 490 | 500 | 11,000 |
| 2006/09/21 | 490 | 495 | 481 | 495 | 9,000 |
| 2006/09/20 | 485 | 490 | 480 | 490 | 3,000 |
| 2006/09/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/09/15 | 500 | 500 | 490 | 490 | 8,000 |
| 2006/09/14 | 500 | 505 | 500 | 500 | 12,000 |
| 2006/09/13 | 505 | 505 | 505 | 505 | 10,000 |
| 2006/09/12 | 512 | 512 | 510 | 510 | 28,000 |
| 2006/09/11 | 515 | 515 | 510 | 510 | 7,000 |
| 2006/09/08 | 515 | 515 | 507 | 507 | 2,000 |
| 2006/09/07 | 506 | 515 | 500 | 515 | 6,000 |
| 2006/09/06 | 510 | 510 | 508 | 508 | 3,000 |
| 2006/09/05 | 510 | 510 | 510 | 510 | 5,000 |
| 2006/09/04 | 520 | 520 | 510 | 510 | 8,000 |
| 2006/09/01 | 516 | 516 | 516 | 516 | 4,000 |
| 2006/08/31 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/08/30 | 525 | 525 | 520 | 520 | 2,000 |
| 2006/08/29 | 521 | 521 | 515 | 515 | 4,000 |
| 2006/08/28 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/08/25 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/08/23 | 530 | 530 | 530 | 530 | 54,000 |
| 2006/08/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/08/21 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/08/18 | 512 | 525 | 512 | 520 | 8,000 |
| 2006/08/17 | 520 | 520 | 515 | 517 | 5,000 |
| 2006/08/16 | 530 | 530 | 525 | 525 | 7,000 |
| 2006/08/15 | 525 | 530 | 525 | 525 | 12,000 |
| 2006/08/14 | 520 | 520 | 520 | 520 | 3,000 |
| 2006/08/11 | 515 | 516 | 515 | 515 | 7,000 |
| 2006/08/10 | 519 | 520 | 515 | 515 | 8,000 |
| 2006/08/09 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/08/08 | 500 | 502 | 500 | 502 | 11,000 |
| 2006/08/07 | 504 | 510 | 500 | 500 | 9,000 |
| 2006/08/04 | 510 | 510 | 500 | 500 | 4,000 |
| 2006/08/03 | 510 | 510 | 509 | 510 | 6,000 |
| 2006/08/02 | 510 | 510 | 500 | 510 | 10,000 |
| 2006/08/01 | 510 | 510 | 500 | 500 | 5,000 |
| 2006/07/31 | 500 | 510 | 500 | 510 | 14,000 |
| 2006/07/28 | 494 | 494 | 492 | 492 | 2,000 |
| 2006/07/27 | 494 | 494 | 492 | 492 | 2,000 |
| 2006/07/26 | 494 | 494 | 494 | 494 | 2,000 |
| 2006/07/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/07/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/07/21 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/07/20 | 515 | 520 | 515 | 520 | 12,000 |
| 2006/07/19 | 515 | 515 | 515 | 515 | 8,000 |
| 2006/07/18 | 550 | 550 | 520 | 520 | 7,000 |
| 2006/07/14 | 521 | 521 | 520 | 520 | 2,000 |
| 2006/07/13 | 523 | 523 | 523 | 523 | 3,000 |
| 2006/07/12 | 530 | 530 | 520 | 530 | 10,000 |
| 2006/07/11 | 527 | 528 | 527 | 528 | 2,000 |
| 2006/07/10 | 526 | 526 | 523 | 526 | 11,000 |
| 2006/07/07 | 520 | 520 | 518 | 518 | 8,000 |
| 2006/07/06 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/07/05 | 508 | 515 | 508 | 515 | 11,000 |
| 2006/07/04 | 520 | 520 | 515 | 515 | 3,000 |
| 2006/07/03 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/06/30 | 510 | 520 | 510 | 520 | 3,000 |
| 2006/06/29 | 501 | 510 | 501 | 510 | 2,000 |
| 2006/06/28 | 493 | 500 | 493 | 500 | 2,000 |
| 2006/06/27 | 491 | 492 | 490 | 492 | 5,000 |
| 2006/06/26 | 512 | 520 | 488 | 500 | 15,000 |
| 2006/06/23 | 507 | 507 | 507 | 507 | 13,000 |
| 2006/06/22 | 520 | 520 | 507 | 507 | 3,000 |
| 2006/06/20 | 526 | 526 | 512 | 520 | 3,000 |
| 2006/06/19 | 520 | 526 | 520 | 526 | 3,000 |
| 2006/06/16 | 526 | 530 | 516 | 519 | 9,000 |
| 2006/06/15 | 536 | 536 | 516 | 526 | 4,000 |
| 2006/06/14 | 525 | 526 | 525 | 526 | 4,000 |
| 2006/06/13 | 525 | 527 | 525 | 527 | 2,000 |
| 2006/06/12 | 522 | 528 | 522 | 528 | 3,000 |
| 2006/06/09 | 490 | 510 | 490 | 502 | 16,000 |
| 2006/06/08 | 501 | 503 | 490 | 490 | 13,000 |
| 2006/06/07 | 499 | 519 | 499 | 514 | 7,000 |
| 2006/06/06 | 508 | 518 | 500 | 500 | 13,000 |
| 2006/06/05 | 523 | 525 | 522 | 525 | 5,000 |
| 2006/06/02 | 536 | 536 | 505 | 518 | 37,000 |
| 2006/06/01 | 553 | 560 | 543 | 543 | 13,000 |
| 2006/05/31 | 533 | 540 | 530 | 535 | 13,000 |
| 2006/05/30 | 579 | 579 | 543 | 543 | 15,000 |
| 2006/05/29 | 532 | 584 | 532 | 583 | 29,000 |
| 2006/05/26 | 532 | 545 | 532 | 535 | 14,000 |
| 2006/05/25 | 542 | 542 | 539 | 539 | 4,000 |
| 2006/05/24 | 540 | 550 | 540 | 548 | 17,000 |
| 2006/05/23 | 548 | 548 | 530 | 530 | 35,000 |
| 2006/05/22 | 562 | 572 | 555 | 555 | 43,000 |
| 2006/05/19 | 560 | 582 | 550 | 582 | 123,000 |
| 2006/05/18 | 600 | 600 | 600 | 600 | 23,000 |
| 2006/05/17 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/05/16 | 706 | 706 | 700 | 700 | 9,000 |
| 2006/05/15 | 710 | 710 | 703 | 703 | 8,000 |
| 2006/05/12 | 725 | 725 | 712 | 715 | 10,000 |
| 2006/05/11 | 730 | 739 | 722 | 730 | 5,000 |
| 2006/05/10 | 735 | 735 | 730 | 730 | 9,000 |
| 2006/05/09 | 737 | 738 | 730 | 735 | 8,000 |
| 2006/05/08 | 785 | 785 | 757 | 757 | 33,000 |
| 2006/05/02 | 710 | 774 | 710 | 765 | 38,000 |
| 2006/05/01 | 702 | 711 | 700 | 710 | 7,000 |
| 2006/04/28 | 700 | 702 | 700 | 702 | 4,000 |
| 2006/04/27 | 711 | 718 | 708 | 708 | 8,000 |
| 2006/04/26 | 720 | 730 | 720 | 720 | 4,000 |
| 2006/04/25 | 725 | 728 | 719 | 722 | 7,000 |
| 2006/04/24 | 735 | 736 | 728 | 735 | 7,000 |
| 2006/04/21 | 777 | 777 | 752 | 755 | 13,000 |
| 2006/04/20 | 750 | 780 | 750 | 767 | 40,000 |
| 2006/04/19 | 750 | 750 | 741 | 741 | 3,000 |
| 2006/04/18 | 750 | 760 | 750 | 760 | 9,000 |
| 2006/04/17 | 760 | 770 | 755 | 755 | 7,000 |
| 2006/04/14 | 764 | 765 | 760 | 760 | 9,000 |
| 2006/04/13 | 775 | 775 | 764 | 764 | 10,000 |
| 2006/04/12 | 764 | 780 | 758 | 778 | 57,000 |
| 2006/04/11 | 755 | 755 | 755 | 755 | 2,000 |
| 2006/04/10 | 764 | 764 | 760 | 760 | 5,000 |
| 2006/04/07 | 759 | 765 | 756 | 765 | 17,000 |
| 2006/04/06 | 760 | 764 | 755 | 756 | 8,000 |
| 2006/04/05 | 753 | 765 | 752 | 763 | 43,000 |
| 2006/04/04 | 760 | 761 | 750 | 750 | 23,000 |
| 2006/04/03 | 764 | 764 | 758 | 760 | 9,000 |
| 2006/03/31 | 765 | 769 | 764 | 764 | 11,000 |
| 2006/03/30 | 779 | 779 | 766 | 769 | 13,000 |
| 2006/03/29 | 761 | 780 | 761 | 780 | 24,000 |
| 2006/03/28 | 758 | 765 | 758 | 761 | 5,000 |
| 2006/03/27 | 770 | 775 | 755 | 768 | 10,000 |
| 2006/03/24 | 760 | 765 | 760 | 765 | 11,000 |
| 2006/03/23 | 746 | 758 | 746 | 750 | 15,000 |
| 2006/03/22 | 755 | 755 | 745 | 745 | 10,000 |
| 2006/03/20 | 745 | 745 | 740 | 740 | 16,000 |
| 2006/03/17 | 740 | 740 | 740 | 740 | 5,000 |
| 2006/03/16 | 779 | 779 | 750 | 750 | 8,000 |
| 2006/03/15 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/03/14 | 780 | 780 | 778 | 778 | 4,000 |
| 2006/03/13 | 754 | 781 | 754 | 781 | 32,000 |
| 2006/03/10 | 749 | 749 | 740 | 744 | 7,000 |
| 2006/03/09 | 723 | 745 | 720 | 745 | 6,000 |
| 2006/03/08 | 730 | 730 | 721 | 721 | 3,000 |
| 2006/03/07 | 752 | 762 | 740 | 740 | 6,000 |
| 2006/03/06 | 750 | 759 | 740 | 748 | 14,000 |
| 2006/03/03 | 757 | 757 | 720 | 720 | 10,000 |
| 2006/03/02 | 760 | 760 | 755 | 755 | 6,000 |
| 2006/03/01 | 746 | 770 | 746 | 770 | 7,000 |
| 2006/02/28 | 787 | 787 | 785 | 785 | 6,000 |
| 2006/02/27 | 795 | 797 | 775 | 797 | 41,000 |
| 2006/02/24 | 747 | 780 | 747 | 780 | 51,000 |
| 2006/02/23 | 748 | 750 | 744 | 746 | 11,000 |
| 2006/02/22 | 711 | 745 | 711 | 735 | 9,000 |
| 2006/02/21 | 689 | 720 | 689 | 710 | 24,000 |
| 2006/02/20 | 740 | 740 | 699 | 699 | 37,000 |
| 2006/02/17 | 740 | 745 | 730 | 735 | 72,000 |
| 2006/02/16 | 740 | 740 | 720 | 735 | 24,000 |
| 2006/02/15 | 757 | 780 | 750 | 780 | 104,000 |
| 2006/02/14 | 705 | 720 | 660 | 720 | 35,000 |
| 2006/02/13 | 752 | 760 | 722 | 725 | 40,000 |
| 2006/02/10 | 778 | 778 | 727 | 750 | 68,000 |
| 2006/02/09 | 790 | 810 | 750 | 779 | 57,000 |
| 2006/02/08 | 815 | 815 | 796 | 800 | 68,000 |
| 2006/02/07 | 815 | 820 | 813 | 820 | 85,000 |
| 2006/02/06 | 791 | 815 | 791 | 809 | 109,000 |
| 2006/02/03 | 768 | 800 | 767 | 781 | 149,000 |
| 2006/02/02 | 766 | 780 | 752 | 753 | 266,000 |
| 2006/02/01 | 706 | 720 | 706 | 720 | 66,000 |
| 2006/01/31 | 691 | 727 | 690 | 720 | 95,000 |
| 2006/01/30 | 678 | 694 | 672 | 683 | 59,000 |
| 2006/01/27 | 678 | 678 | 665 | 672 | 34,000 |
| 2006/01/26 | 665 | 679 | 665 | 676 | 41,000 |
| 2006/01/25 | 656 | 656 | 646 | 648 | 10,000 |
| 2006/01/24 | 626 | 646 | 626 | 646 | 25,000 |
| 2006/01/23 | 640 | 646 | 618 | 618 | 28,000 |
| 2006/01/20 | 681 | 681 | 660 | 660 | 31,000 |
| 2006/01/19 | 643 | 678 | 643 | 678 | 29,000 |
| 2006/01/18 | 698 | 698 | 598 | 663 | 64,000 |
| 2006/01/17 | 714 | 714 | 698 | 698 | 53,000 |
| 2006/01/16 | 714 | 715 | 708 | 715 | 37,000 |
| 2006/01/13 | 708 | 715 | 708 | 710 | 34,000 |
| 2006/01/12 | 707 | 713 | 707 | 707 | 17,000 |
| 2006/01/11 | 713 | 713 | 707 | 707 | 18,000 |
| 2006/01/10 | 718 | 718 | 709 | 709 | 31,000 |
| 2006/01/06 | 710 | 718 | 706 | 707 | 30,000 |
| 2006/01/05 | 729 | 729 | 710 | 710 | 22,000 |
| 2006/01/04 | 706 | 723 | 706 | 723 | 13,000 |