6042 (株)ニッキ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 620 | 634 | 620 | 634 | 18,000 | 3,170 |
| 1984-12-27 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1984-12-26 | 596 | 610 | 596 | 610 | 5,000 | 3,050 |
| 1984-12-25 | 591 | 592 | 591 | 591 | 5,000 | 2,955 |
| 1984-12-24 | 611 | 611 | 601 | 601 | 2,000 | 3,005 |
| 1984-12-21 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1984-12-20 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1984-12-19 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1984-12-17 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1984-12-14 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1984-12-13 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1984-12-12 | 630 | 630 | 620 | 630 | 4,000 | 3,150 |
| 1984-12-11 | 621 | 621 | 620 | 620 | 3,000 | 3,100 |
| 1984-12-10 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1984-12-06 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 1984-12-05 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1984-12-01 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1984-11-30 | 610 | 620 | 609 | 620 | 10,000 | 3,100 |
| 1984-11-29 | 620 | 620 | 615 | 615 | 2,000 | 3,075 |
| 1984-11-28 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
| 1984-11-27 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 1984-11-21 | 613 | 618 | 613 | 618 | 14,000 | 3,090 |
| 1984-11-20 | 612 | 616 | 612 | 616 | 7,000 | 3,080 |
| 1984-11-19 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1984-11-16 | 631 | 631 | 630 | 630 | 3,000 | 3,150 |
| 1984-11-14 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 1984-11-13 | 630 | 640 | 630 | 640 | 5,000 | 3,200 |
| 1984-11-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-11-09 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 1984-11-07 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-11-06 | 680 | 680 | 660 | 660 | 3,000 | 3,300 |
| 1984-11-05 | 665 | 670 | 665 | 670 | 2,000 | 3,350 |
| 1984-11-02 | 660 | 661 | 660 | 661 | 5,000 | 3,305 |
| 1984-11-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-10-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-10-30 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-10-29 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1984-10-26 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1984-10-25 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1984-10-24 | 690 | 694 | 680 | 680 | 4,000 | 3,400 |
| 1984-10-23 | 680 | 690 | 679 | 690 | 22,000 | 3,450 |
| 1984-10-22 | 676 | 685 | 676 | 680 | 4,000 | 3,400 |
| 1984-10-20 | 684 | 684 | 666 | 666 | 6,000 | 3,330 |
| 1984-10-19 | 674 | 674 | 674 | 674 | 18,000 | 3,370 |
| 1984-10-17 | 600 | 606 | 590 | 606 | 13,000 | 3,030 |
| 1984-10-16 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1984-10-15 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1984-10-11 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 1984-10-08 | 591 | 593 | 590 | 590 | 19,000 | 2,950 |
| 1984-10-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1984-10-04 | 601 | 601 | 601 | 601 | 8,000 | 3,005 |
| 1984-10-01 | 620 | 620 | 610 | 620 | 4,000 | 3,100 |
| 1984-09-29 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1984-09-27 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 1984-09-22 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 1984-09-19 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1984-09-17 | 642 | 642 | 641 | 641 | 2,000 | 3,205 |
| 1984-09-13 | 670 | 670 | 650 | 650 | 14,000 | 3,250 |
| 1984-09-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1984-09-05 | 691 | 700 | 689 | 690 | 7,000 | 3,450 |
| 1984-09-04 | 704 | 704 | 701 | 701 | 2,000 | 3,505 |
| 1984-09-03 | 702 | 705 | 701 | 705 | 6,000 | 3,525 |
| 1984-09-01 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1984-08-31 | 700 | 705 | 700 | 705 | 5,000 | 3,525 |
| 1984-08-30 | 701 | 702 | 700 | 702 | 6,000 | 3,510 |
| 1984-08-29 | 691 | 700 | 691 | 700 | 4,000 | 3,500 |
| 1984-08-28 | 675 | 685 | 675 | 685 | 3,000 | 3,425 |
| 1984-08-27 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1984-08-25 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1984-08-24 | 661 | 670 | 661 | 670 | 2,000 | 3,350 |
| 1984-08-23 | 660 | 660 | 650 | 660 | 5,000 | 3,300 |
| 1984-08-22 | 660 | 670 | 660 | 670 | 14,000 | 3,350 |
| 1984-08-21 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1984-08-20 | 670 | 670 | 670 | 670 | 9,000 | 3,350 |
| 1984-08-17 | 655 | 655 | 645 | 655 | 9,000 | 3,275 |
| 1984-08-16 | 656 | 656 | 655 | 655 | 6,000 | 3,275 |
| 1984-08-15 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1984-08-10 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1984-08-09 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1984-08-08 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1984-08-01 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1984-07-28 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1984-07-27 | 622 | 622 | 620 | 620 | 2,000 | 3,100 |
| 1984-07-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1984-07-25 | 610 | 631 | 610 | 630 | 6,000 | 3,150 |
| 1984-07-24 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1984-07-21 | 649 | 650 | 648 | 650 | 8,000 | 3,250 |
| 1984-07-20 | 652 | 652 | 649 | 650 | 7,000 | 3,250 |
| 1984-07-19 | 652 | 652 | 652 | 652 | 2,000 | 3,260 |
| 1984-07-18 | 632 | 632 | 632 | 632 | 6,000 | 3,160 |
| 1984-07-13 | 653 | 653 | 652 | 652 | 9,000 | 3,260 |
| 1984-07-12 | 651 | 652 | 651 | 652 | 6,000 | 3,260 |
| 1984-07-11 | 610 | 630 | 610 | 630 | 7,000 | 3,150 |
| 1984-07-10 | 610 | 611 | 610 | 611 | 4,000 | 3,055 |
| 1984-07-09 | 606 | 606 | 605 | 605 | 2,000 | 3,025 |
| 1984-07-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1984-07-05 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1984-07-04 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1984-07-03 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1984-07-02 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 1984-06-30 | 568 | 579 | 568 | 579 | 4,000 | 2,895 |
| 1984-06-29 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 1984-06-28 | 561 | 565 | 561 | 565 | 6,000 | 2,825 |
| 1984-06-27 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 1984-06-25 | 571 | 571 | 569 | 569 | 3,000 | 2,845 |
| 1984-06-22 | 571 | 572 | 571 | 572 | 3,000 | 2,860 |
| 1984-06-21 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1984-06-16 | 580 | 580 | 569 | 569 | 5,000 | 2,845 |
| 1984-06-15 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1984-06-13 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1984-06-12 | 604 | 604 | 603 | 603 | 5,000 | 3,015 |
| 1984-06-11 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1984-06-08 | 606 | 607 | 600 | 600 | 11,000 | 3,000 |
| 1984-06-07 | 604 | 605 | 604 | 605 | 2,000 | 3,025 |
| 1984-06-06 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1984-06-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1984-06-04 | 604 | 604 | 600 | 600 | 7,000 | 3,000 |
| 1984-06-02 | 625 | 626 | 615 | 615 | 5,000 | 3,075 |
| 1984-05-31 | 665 | 665 | 665 | 665 | 10,000 | 3,325 |
| 1984-05-30 | 668 | 668 | 667 | 667 | 2,000 | 3,335 |
| 1984-05-29 | 668 | 668 | 667 | 667 | 3,000 | 3,335 |
| 1984-05-25 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1984-05-24 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1984-05-23 | 648 | 660 | 643 | 660 | 9,000 | 3,300 |
| 1984-05-22 | 679 | 679 | 679 | 679 | 4,000 | 3,395 |
| 1984-05-16 | 758 | 760 | 758 | 760 | 2,000 | 3,800 |
| 1984-05-09 | 760 | 760 | 750 | 760 | 11,000 | 3,800 |
| 1984-05-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1984-05-07 | 761 | 762 | 760 | 760 | 7,000 | 3,800 |
| 1984-05-04 | 720 | 730 | 720 | 730 | 3,000 | 3,650 |
| 1984-05-02 | 710 | 720 | 700 | 720 | 11,000 | 3,600 |
| 1984-04-28 | 722 | 723 | 720 | 720 | 4,000 | 3,600 |
| 1984-04-27 | 733 | 733 | 725 | 725 | 4,000 | 3,625 |
| 1984-04-26 | 733 | 733 | 733 | 733 | 3,000 | 3,665 |
| 1984-04-24 | 734 | 735 | 734 | 735 | 9,000 | 3,675 |
| 1984-04-23 | 734 | 734 | 734 | 734 | 3,000 | 3,670 |
| 1984-04-21 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1984-04-20 | 733 | 733 | 733 | 733 | 3,000 | 3,665 |
| 1984-04-19 | 740 | 741 | 740 | 740 | 5,000 | 3,700 |
| 1984-04-18 | 741 | 750 | 741 | 750 | 2,000 | 3,750 |
| 1984-04-17 | 757 | 757 | 750 | 750 | 4,000 | 3,750 |
| 1984-04-16 | 755 | 755 | 753 | 753 | 3,000 | 3,765 |
| 1984-04-13 | 766 | 766 | 750 | 750 | 4,000 | 3,750 |
| 1984-04-12 | 771 | 772 | 766 | 766 | 9,000 | 3,830 |
| 1984-04-11 | 768 | 770 | 768 | 770 | 3,000 | 3,850 |
| 1984-04-10 | 766 | 766 | 766 | 766 | 1,000 | 3,830 |
| 1984-04-09 | 766 | 766 | 766 | 766 | 8,000 | 3,830 |
| 1984-04-05 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1984-04-04 | 800 | 800 | 789 | 800 | 12,000 | 4,000 |
| 1984-04-03 | 799 | 799 | 799 | 799 | 9,000 | 3,995 |
| 1984-04-02 | 842 | 842 | 842 | 842 | 22,000 | 4,210 |
| 1984-03-29 | 740 | 740 | 734 | 736 | 9,000 | 3,680 |
| 1984-03-28 | 754 | 754 | 753 | 753 | 3,000 | 3,765 |
| 1984-03-27 | 770 | 770 | 760 | 760 | 19,000 | 3,800 |
| 1984-03-26 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1984-03-24 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 1984-03-23 | 801 | 802 | 801 | 801 | 11,000 | 4,005 |
| 1984-03-22 | 843 | 843 | 843 | 843 | 2,000 | 4,215 |
| 1984-03-21 | 845 | 845 | 843 | 844 | 9,000 | 4,220 |
| 1984-03-19 | 846 | 855 | 845 | 845 | 12,000 | 4,225 |
| 1984-03-17 | 845 | 860 | 845 | 860 | 12,000 | 4,300 |
| 1984-03-16 | 880 | 880 | 845 | 845 | 21,000 | 4,225 |
| 1984-03-15 | 880 | 894 | 880 | 880 | 29,000 | 4,400 |
| 1984-03-14 | 860 | 866 | 846 | 866 | 25,000 | 4,330 |
| 1984-03-13 | 899 | 900 | 860 | 860 | 26,000 | 4,300 |
| 1984-03-12 | 862 | 900 | 860 | 899 | 89,000 | 4,495 |
| 1984-03-08 | 801 | 805 | 800 | 803 | 19,000 | 4,015 |
| 1984-03-07 | 816 | 817 | 800 | 802 | 36,000 | 4,010 |
| 1984-03-06 | 879 | 879 | 825 | 836 | 89,000 | 4,180 |
| 1984-03-05 | 879 | 879 | 879 | 879 | 87,000 | 4,395 |
| 1984-03-03 | 800 | 810 | 799 | 799 | 92,000 | 3,995 |
| 1984-03-02 | 733 | 755 | 725 | 755 | 76,000 | 3,775 |
| 1984-03-01 | 750 | 750 | 734 | 735 | 115,000 | 3,675 |
| 1984-02-29 | 684 | 710 | 684 | 710 | 36,000 | 3,550 |
| 1984-02-28 | 639 | 656 | 639 | 655 | 11,000 | 3,275 |
| 1984-02-27 | 640 | 640 | 634 | 635 | 5,000 | 3,175 |
| 1984-02-25 | 626 | 630 | 625 | 630 | 8,000 | 3,150 |
| 1984-02-24 | 630 | 630 | 622 | 622 | 8,000 | 3,110 |
| 1984-02-23 | 633 | 633 | 625 | 625 | 9,000 | 3,125 |
| 1984-02-22 | 626 | 630 | 625 | 630 | 6,000 | 3,150 |
| 1984-02-21 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1984-02-20 | 623 | 623 | 622 | 623 | 5,000 | 3,115 |
| 1984-02-17 | 625 | 625 | 620 | 620 | 6,000 | 3,100 |
| 1984-02-16 | 636 | 636 | 625 | 625 | 7,000 | 3,125 |
| 1984-02-15 | 641 | 641 | 634 | 634 | 6,000 | 3,170 |
| 1984-02-14 | 650 | 650 | 641 | 641 | 4,000 | 3,205 |
| 1984-02-13 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1984-02-10 | 648 | 648 | 641 | 641 | 8,000 | 3,205 |
| 1984-02-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1984-02-08 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 1984-02-07 | 655 | 655 | 649 | 650 | 5,000 | 3,250 |
| 1984-02-06 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
| 1984-02-04 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1984-02-03 | 667 | 667 | 665 | 665 | 5,000 | 3,325 |
| 1984-02-02 | 667 | 670 | 666 | 670 | 8,000 | 3,350 |
| 1984-02-01 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 1984-01-31 | 676 | 676 | 676 | 676 | 2,000 | 3,380 |
| 1984-01-30 | 676 | 687 | 676 | 687 | 15,000 | 3,435 |
| 1984-01-28 | 690 | 690 | 675 | 675 | 18,000 | 3,375 |
| 1984-01-27 | 673 | 674 | 660 | 672 | 9,000 | 3,360 |
| 1984-01-26 | 652 | 670 | 652 | 670 | 11,000 | 3,350 |
| 1984-01-25 | 643 | 651 | 643 | 650 | 5,000 | 3,250 |
| 1984-01-24 | 642 | 643 | 642 | 643 | 2,000 | 3,215 |
| 1984-01-23 | 644 | 644 | 640 | 641 | 6,000 | 3,205 |
| 1984-01-21 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1984-01-20 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1984-01-19 | 671 | 671 | 670 | 670 | 2,000 | 3,350 |
| 1984-01-18 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1984-01-12 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 1984-01-11 | 670 | 670 | 660 | 660 | 11,000 | 3,300 |
| 1984-01-10 | 660 | 661 | 660 | 660 | 12,000 | 3,300 |
| 1984-01-09 | 699 | 699 | 684 | 695 | 18,000 | 3,475 |
| 1984-01-07 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1984-01-06 | 680 | 680 | 675 | 680 | 24,000 | 3,400 |
| 1984-01-05 | 681 | 683 | 673 | 673 | 16,000 | 3,365 |
| 1984-01-04 | 671 | 671 | 665 | 671 | 8,000 | 3,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株