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 |
|---|---|---|---|---|---|
| 2009/12/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/12/18 | 195 | 195 | 195 | 195 | 4,000 |
| 2009/12/17 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/12/10 | 191 | 191 | 190 | 190 | 8,000 |
| 2009/12/09 | 204 | 204 | 201 | 201 | 6,000 |
| 2009/12/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/12/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/11/27 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/11/18 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/11/10 | 214 | 214 | 214 | 214 | 4,000 |
| 2009/11/09 | 202 | 204 | 202 | 204 | 2,000 |
| 2009/11/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/22 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/10/13 | 203 | 203 | 203 | 203 | 6,000 |
| 2009/10/09 | 190 | 196 | 190 | 195 | 3,000 |
| 2009/10/05 | 185 | 185 | 185 | 185 | 10,000 |
| 2009/09/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/09/10 | 190 | 190 | 190 | 190 | 6,000 |
| 2009/09/09 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/09/08 | 187 | 193 | 187 | 193 | 8,000 |
| 2009/09/07 | 195 | 197 | 186 | 197 | 15,000 |
| 2009/08/27 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/08/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/08/10 | 223 | 223 | 223 | 223 | 6,000 |
| 2009/08/07 | 220 | 223 | 219 | 223 | 3,000 |
| 2009/08/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/05 | 210 | 210 | 210 | 210 | 4,000 |
| 2009/08/04 | 219 | 219 | 209 | 210 | 3,000 |
| 2009/07/24 | 200 | 227 | 200 | 227 | 12,000 |
| 2009/07/21 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/07/14 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/07/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/10 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/07/09 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/07/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/07/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/06/26 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/06/25 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/06/24 | 227 | 227 | 226 | 226 | 3,000 |
| 2009/06/23 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/06/22 | 245 | 246 | 245 | 246 | 2,000 |
| 2009/06/19 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/06/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/06/12 | 270 | 271 | 270 | 271 | 2,000 |
| 2009/06/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/06/10 | 304 | 305 | 300 | 305 | 7,000 |
| 2009/06/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/06/05 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/06/01 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/05/29 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/05/22 | 211 | 219 | 211 | 219 | 2,000 |
| 2009/05/21 | 207 | 209 | 207 | 209 | 2,000 |
| 2009/05/20 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/05/19 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/05/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/15 | 205 | 209 | 205 | 209 | 2,000 |
| 2009/05/12 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/05/11 | 209 | 209 | 209 | 209 | 5,000 |
| 2009/05/08 | 207 | 210 | 207 | 210 | 4,000 |
| 2009/05/07 | 207 | 208 | 207 | 208 | 2,000 |
| 2009/05/01 | 199 | 206 | 199 | 206 | 3,000 |
| 2009/04/24 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/04/23 | 206 | 206 | 206 | 206 | 8,000 |
| 2009/04/22 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/04/16 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/04/15 | 175 | 191 | 175 | 191 | 4,000 |
| 2009/04/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/04/10 | 175 | 175 | 175 | 175 | 6,000 |
| 2009/04/09 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/04/08 | 154 | 154 | 154 | 154 | 2,000 |
| 2009/04/07 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/04/06 | 149 | 168 | 149 | 168 | 11,000 |
| 2009/03/30 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/03/26 | 144 | 144 | 144 | 144 | 1,000 |
| 2009/03/25 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/03/24 | 175 | 175 | 146 | 151 | 9,000 |
| 2009/03/10 | 175 | 175 | 175 | 175 | 9,000 |
| 2009/03/09 | 169 | 169 | 166 | 166 | 4,000 |
| 2009/03/06 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/03/05 | 195 | 195 | 185 | 190 | 5,000 |
| 2009/03/03 | 184 | 194 | 184 | 194 | 2,000 |
| 2009/03/02 | 204 | 204 | 184 | 184 | 6,000 |
| 2009/02/27 | 224 | 228 | 205 | 205 | 5,000 |
| 2009/02/26 | 219 | 229 | 219 | 229 | 8,000 |
| 2009/02/25 | 224 | 264 | 224 | 264 | 7,000 |
| 2009/02/23 | 219 | 224 | 219 | 224 | 4,000 |
| 2009/02/20 | 215 | 215 | 204 | 204 | 5,000 |
| 2009/02/19 | 239 | 239 | 229 | 229 | 3,000 |
| 2009/02/18 | 244 | 244 | 239 | 239 | 2,000 |
| 2009/02/17 | 254 | 254 | 240 | 254 | 6,000 |
| 2009/02/16 | 270 | 270 | 255 | 255 | 5,000 |
| 2009/02/10 | 289 | 289 | 289 | 289 | 4,000 |
| 2009/02/09 | 285 | 289 | 285 | 289 | 3,000 |
| 2009/02/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/01/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/01/29 | 305 | 305 | 285 | 285 | 6,000 |
| 2009/01/28 | 315 | 315 | 300 | 300 | 3,000 |
| 2009/01/27 | 290 | 310 | 290 | 310 | 7,000 |
| 2009/01/26 | 309 | 310 | 309 | 310 | 4,000 |
| 2009/01/23 | 325 | 325 | 315 | 320 | 5,000 |
| 2009/01/13 | 395 | 395 | 395 | 395 | 4,000 |