6042 (株)ニッキ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 661 | 661 | 661 | 661 | 4,000 | 3,305 |
| 1983-12-27 | 689 | 689 | 684 | 685 | 18,000 | 3,425 |
| 1983-12-26 | 685 | 695 | 675 | 693 | 33,000 | 3,465 |
| 1983-12-24 | 650 | 675 | 650 | 675 | 55,000 | 3,375 |
| 1983-12-23 | 648 | 650 | 633 | 650 | 19,000 | 3,250 |
| 1983-12-22 | 653 | 654 | 630 | 630 | 19,000 | 3,150 |
| 1983-12-21 | 654 | 654 | 653 | 653 | 10,000 | 3,265 |
| 1983-12-20 | 656 | 656 | 650 | 656 | 15,000 | 3,280 |
| 1983-12-19 | 626 | 626 | 626 | 626 | 8,000 | 3,130 |
| 1983-12-17 | 660 | 660 | 656 | 656 | 9,000 | 3,280 |
| 1983-12-16 | 623 | 631 | 623 | 631 | 7,000 | 3,155 |
| 1983-12-15 | 634 | 635 | 633 | 633 | 16,000 | 3,165 |
| 1983-12-14 | 643 | 643 | 640 | 640 | 5,000 | 3,200 |
| 1983-12-13 | 651 | 660 | 650 | 650 | 39,000 | 3,250 |
| 1983-12-12 | 672 | 672 | 651 | 651 | 10,000 | 3,255 |
| 1983-12-09 | 689 | 690 | 677 | 680 | 23,000 | 3,400 |
| 1983-12-08 | 694 | 694 | 690 | 690 | 7,000 | 3,450 |
| 1983-12-07 | 714 | 716 | 704 | 704 | 50,000 | 3,520 |
| 1983-12-06 | 657 | 704 | 657 | 704 | 78,000 | 3,520 |
| 1983-12-05 | 681 | 681 | 651 | 651 | 52,000 | 3,255 |
| 1983-12-03 | 650 | 660 | 645 | 651 | 78,000 | 3,255 |
| 1983-12-02 | 616 | 645 | 616 | 645 | 35,000 | 3,225 |
| 1983-12-01 | 615 | 620 | 615 | 615 | 31,000 | 3,075 |
| 1983-11-30 | 615 | 620 | 610 | 617 | 19,000 | 3,085 |
| 1983-11-29 | 600 | 640 | 600 | 635 | 15,000 | 3,175 |
| 1983-11-28 | 586 | 590 | 586 | 590 | 2,000 | 2,950 |
| 1983-11-26 | 597 | 597 | 585 | 586 | 7,000 | 2,930 |
| 1983-11-25 | 601 | 601 | 591 | 591 | 5,000 | 2,955 |
| 1983-11-24 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1983-11-22 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1983-11-21 | 619 | 619 | 615 | 615 | 5,000 | 3,075 |
| 1983-11-19 | 624 | 625 | 619 | 625 | 7,000 | 3,125 |
| 1983-11-18 | 650 | 650 | 632 | 637 | 59,000 | 3,185 |
| 1983-11-17 | 600 | 610 | 600 | 610 | 53,000 | 3,050 |
| 1983-11-16 | 588 | 600 | 588 | 596 | 39,000 | 2,980 |
| 1983-11-15 | 589 | 589 | 588 | 588 | 4,000 | 2,940 |
| 1983-11-14 | 591 | 591 | 579 | 580 | 11,000 | 2,900 |
| 1983-11-11 | 590 | 591 | 590 | 590 | 14,000 | 2,950 |
| 1983-11-10 | 600 | 600 | 580 | 600 | 37,000 | 3,000 |
| 1983-11-09 | 627 | 627 | 610 | 610 | 64,000 | 3,050 |
| 1983-11-08 | 615 | 630 | 610 | 630 | 129,000 | 3,150 |
| 1983-11-07 | 570 | 606 | 569 | 605 | 65,000 | 3,025 |
| 1983-11-05 | 570 | 570 | 550 | 570 | 40,000 | 2,850 |
| 1983-11-04 | 568 | 575 | 560 | 565 | 123,000 | 2,825 |
| 1983-11-01 | 480 | 480 | 478 | 478 | 8,000 | 2,390 |
| 1983-10-31 | 480 | 480 | 480 | 480 | 10,000 | 2,400 |
| 1983-10-28 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1983-10-27 | 435 | 435 | 435 | 435 | 6,000 | 2,175 |
| 1983-10-25 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1983-10-18 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1983-10-17 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1983-10-15 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1983-10-14 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 1983-10-11 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1983-10-07 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1983-10-06 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1983-10-05 | 456 | 456 | 455 | 455 | 2,000 | 2,275 |
| 1983-10-04 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1983-10-03 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1983-09-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1983-09-29 | 465 | 465 | 455 | 455 | 3,000 | 2,275 |
| 1983-09-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1983-09-27 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1983-09-21 | 467 | 467 | 464 | 464 | 38,000 | 2,320 |
| 1983-09-20 | 467 | 467 | 467 | 467 | 36,000 | 2,335 |
| 1983-09-14 | 477 | 477 | 470 | 470 | 12,000 | 2,350 |
| 1983-09-12 | 477 | 477 | 477 | 477 | 5,000 | 2,385 |
| 1983-09-09 | 470 | 472 | 470 | 471 | 18,000 | 2,355 |
| 1983-09-08 | 461 | 465 | 461 | 465 | 5,000 | 2,325 |
| 1983-09-07 | 460 | 460 | 459 | 459 | 4,000 | 2,295 |
| 1983-09-05 | 464 | 464 | 463 | 463 | 3,000 | 2,315 |
| 1983-08-31 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1983-08-30 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1983-08-29 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1983-08-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1983-08-26 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1983-08-25 | 480 | 480 | 470 | 470 | 3,000 | 2,350 |
| 1983-08-23 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1983-08-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1983-08-20 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1983-08-19 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1983-08-18 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1983-08-17 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1983-08-16 | 465 | 470 | 465 | 470 | 4,000 | 2,350 |
| 1983-08-15 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1983-08-12 | 466 | 470 | 466 | 470 | 3,000 | 2,350 |
| 1983-08-11 | 476 | 476 | 471 | 471 | 5,000 | 2,355 |
| 1983-08-10 | 486 | 486 | 485 | 485 | 7,000 | 2,425 |
| 1983-08-09 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1983-08-08 | 490 | 490 | 490 | 490 | 11,000 | 2,450 |
| 1983-08-04 | 461 | 461 | 451 | 451 | 7,000 | 2,255 |
| 1983-08-01 | 450 | 450 | 441 | 441 | 6,000 | 2,205 |
| 1983-07-29 | 463 | 463 | 460 | 460 | 10,000 | 2,300 |
| 1983-07-28 | 470 | 475 | 462 | 462 | 14,000 | 2,310 |
| 1983-07-27 | 470 | 470 | 469 | 469 | 4,000 | 2,345 |
| 1983-07-26 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1983-07-25 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 1983-07-22 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1983-07-21 | 500 | 500 | 499 | 499 | 3,000 | 2,495 |
| 1983-07-20 | 509 | 509 | 497 | 497 | 10,000 | 2,485 |
| 1983-07-19 | 505 | 516 | 505 | 513 | 30,000 | 2,565 |
| 1983-07-18 | 478 | 480 | 478 | 480 | 8,000 | 2,400 |
| 1983-07-13 | 495 | 505 | 494 | 499 | 26,000 | 2,495 |
| 1983-07-12 | 475 | 495 | 475 | 490 | 22,000 | 2,450 |
| 1983-07-11 | 465 | 470 | 465 | 470 | 47,000 | 2,350 |
| 1983-07-08 | 435 | 440 | 435 | 440 | 10,000 | 2,200 |
| 1983-07-07 | 425 | 425 | 425 | 425 | 15,000 | 2,125 |
| 1983-07-06 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1983-07-05 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 1983-07-04 | 425 | 430 | 425 | 425 | 11,000 | 2,125 |
| 1983-07-02 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1983-07-01 | 406 | 407 | 401 | 401 | 5,000 | 2,005 |
| 1983-06-30 | 406 | 411 | 406 | 410 | 8,000 | 2,050 |
| 1983-06-29 | 411 | 415 | 411 | 411 | 5,000 | 2,055 |
| 1983-06-28 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1983-06-27 | 415 | 415 | 411 | 411 | 5,000 | 2,055 |
| 1983-06-25 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1983-06-24 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1983-06-23 | 424 | 425 | 424 | 425 | 4,000 | 2,125 |
| 1983-06-21 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1983-06-20 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1983-06-17 | 410 | 410 | 409 | 409 | 2,000 | 2,045 |
| 1983-06-16 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1983-06-14 | 430 | 430 | 420 | 420 | 4,000 | 2,100 |
| 1983-06-13 | 429 | 430 | 429 | 429 | 5,000 | 2,145 |
| 1983-06-11 | 429 | 430 | 429 | 430 | 6,000 | 2,150 |
| 1983-06-10 | 420 | 430 | 420 | 430 | 5,000 | 2,150 |
| 1983-06-09 | 420 | 420 | 415 | 415 | 7,000 | 2,075 |
| 1983-06-08 | 426 | 426 | 426 | 426 | 8,000 | 2,130 |
| 1983-06-07 | 420 | 450 | 420 | 450 | 27,000 | 2,250 |
| 1983-06-06 | 406 | 415 | 406 | 415 | 5,000 | 2,075 |
| 1983-06-04 | 405 | 405 | 400 | 404 | 15,000 | 2,020 |
| 1983-06-03 | 406 | 416 | 406 | 408 | 20,000 | 2,040 |
| 1983-06-02 | 416 | 420 | 399 | 399 | 57,000 | 1,995 |
| 1983-05-31 | 360 | 361 | 360 | 361 | 4,000 | 1,805 |
| 1983-05-30 | 354 | 355 | 354 | 355 | 5,000 | 1,775 |
| 1983-05-27 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1983-05-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1983-05-25 | 331 | 336 | 330 | 330 | 14,000 | 1,650 |
| 1983-05-24 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1983-05-23 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 1983-05-16 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 1983-05-10 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1983-05-09 | 398 | 405 | 398 | 405 | 2,000 | 2,025 |
| 1983-05-07 | 371 | 390 | 371 | 390 | 14,000 | 1,950 |
| 1983-05-02 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1983-04-23 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1983-04-22 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1983-04-21 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1983-04-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1983-04-14 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1983-04-08 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1983-04-07 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1983-04-04 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1983-04-01 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
| 1983-03-30 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1983-03-26 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1983-03-25 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1983-03-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1983-03-22 | 320 | 320 | 316 | 316 | 2,000 | 1,580 |
| 1983-03-15 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1983-03-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1983-03-09 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1983-03-08 | 318 | 323 | 318 | 323 | 5,000 | 1,615 |
| 1983-03-07 | 310 | 311 | 310 | 311 | 3,000 | 1,555 |
| 1983-03-04 | 300 | 310 | 300 | 300 | 4,000 | 1,500 |
| 1983-03-01 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1983-02-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1983-02-26 | 295 | 298 | 295 | 298 | 2,000 | 1,490 |
| 1983-02-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1983-02-24 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 1983-02-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1983-02-21 | 299 | 299 | 290 | 290 | 2,000 | 1,450 |
| 1983-02-18 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1983-02-17 | 284 | 300 | 284 | 300 | 4,000 | 1,500 |
| 1983-02-16 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1983-02-12 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1983-02-09 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 1983-01-29 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1983-01-27 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1983-01-18 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1983-01-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1983-01-07 | 255 | 260 | 255 | 260 | 6,000 | 1,300 |
| 1983-01-06 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1983-01-05 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
分割・併合履歴 ： [2017-09-27]1株→0.2株