6042 (株)ニッキ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 750 | 760 | 750 | 750 | 9,000 | 3,750 |
| 1985-12-27 | 729 | 748 | 728 | 740 | 43,000 | 3,700 |
| 1985-12-26 | 722 | 730 | 722 | 728 | 7,000 | 3,640 |
| 1985-12-25 | 722 | 722 | 722 | 722 | 4,000 | 3,610 |
| 1985-12-23 | 690 | 690 | 682 | 682 | 5,000 | 3,410 |
| 1985-12-21 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1985-12-20 | 702 | 702 | 692 | 692 | 2,000 | 3,460 |
| 1985-12-19 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 1985-12-18 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1985-12-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1985-12-16 | 710 | 710 | 700 | 710 | 3,000 | 3,550 |
| 1985-12-12 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1985-12-11 | 696 | 720 | 696 | 720 | 14,000 | 3,600 |
| 1985-12-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1985-12-07 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-12-06 | 681 | 681 | 681 | 681 | 4,000 | 3,405 |
| 1985-12-05 | 710 | 710 | 700 | 700 | 4,000 | 3,500 |
| 1985-12-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-12-03 | 691 | 700 | 682 | 700 | 4,000 | 3,500 |
| 1985-11-30 | 692 | 692 | 691 | 691 | 2,000 | 3,455 |
| 1985-11-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1985-11-28 | 690 | 700 | 690 | 700 | 2,000 | 3,500 |
| 1985-11-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1985-11-25 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 1985-11-22 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 1985-11-19 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1985-11-18 | 709 | 709 | 709 | 709 | 2,000 | 3,545 |
| 1985-11-14 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-11-13 | 715 | 715 | 710 | 710 | 3,000 | 3,550 |
| 1985-11-12 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1985-11-11 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1985-11-08 | 701 | 730 | 701 | 730 | 13,000 | 3,650 |
| 1985-11-07 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1985-11-05 | 710 | 710 | 700 | 709 | 7,000 | 3,545 |
| 1985-11-02 | 730 | 730 | 720 | 720 | 4,000 | 3,600 |
| 1985-11-01 | 730 | 730 | 730 | 730 | 7,000 | 3,650 |
| 1985-10-26 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1985-10-24 | 685 | 700 | 685 | 700 | 11,000 | 3,500 |
| 1985-10-23 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1985-10-22 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1985-10-21 | 684 | 684 | 684 | 684 | 4,000 | 3,420 |
| 1985-10-17 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 1985-10-16 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1985-10-14 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1985-10-09 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1985-10-07 | 680 | 695 | 680 | 695 | 4,000 | 3,475 |
| 1985-10-05 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1985-10-03 | 682 | 691 | 681 | 691 | 6,000 | 3,455 |
| 1985-10-01 | 700 | 710 | 691 | 710 | 4,000 | 3,550 |
| 1985-09-25 | 701 | 720 | 696 | 720 | 7,000 | 3,600 |
| 1985-09-21 | 720 | 721 | 720 | 721 | 4,000 | 3,605 |
| 1985-09-20 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1985-09-10 | 779 | 780 | 778 | 780 | 5,000 | 3,900 |
| 1985-09-09 | 735 | 779 | 735 | 779 | 7,000 | 3,895 |
| 1985-09-07 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1985-09-04 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1985-09-02 | 793 | 793 | 793 | 793 | 4,000 | 3,965 |
| 1985-08-31 | 790 | 795 | 790 | 795 | 4,000 | 3,975 |
| 1985-08-30 | 799 | 800 | 797 | 797 | 9,000 | 3,985 |
| 1985-08-29 | 797 | 800 | 797 | 798 | 26,000 | 3,990 |
| 1985-08-28 | 786 | 798 | 785 | 797 | 32,000 | 3,985 |
| 1985-08-27 | 789 | 796 | 780 | 780 | 38,000 | 3,900 |
| 1985-08-26 | 764 | 780 | 764 | 779 | 41,000 | 3,895 |
| 1985-08-24 | 740 | 750 | 740 | 750 | 10,000 | 3,750 |
| 1985-08-23 | 726 | 737 | 725 | 735 | 26,000 | 3,675 |
| 1985-08-22 | 721 | 725 | 721 | 725 | 9,000 | 3,625 |
| 1985-08-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1985-08-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1985-08-15 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1985-08-13 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1985-08-12 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1985-08-07 | 710 | 715 | 710 | 715 | 4,000 | 3,575 |
| 1985-08-06 | 700 | 720 | 700 | 720 | 4,000 | 3,600 |
| 1985-08-05 | 723 | 723 | 721 | 721 | 3,000 | 3,605 |
| 1985-08-03 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1985-08-02 | 711 | 719 | 710 | 719 | 15,000 | 3,595 |
| 1985-08-01 | 700 | 716 | 700 | 710 | 17,000 | 3,550 |
| 1985-07-31 | 670 | 711 | 670 | 710 | 23,000 | 3,550 |
| 1985-07-29 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-07-27 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1985-07-26 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1985-07-25 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1985-07-24 | 719 | 727 | 719 | 727 | 6,000 | 3,635 |
| 1985-07-23 | 721 | 721 | 718 | 718 | 8,000 | 3,590 |
| 1985-07-20 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1985-07-18 | 721 | 735 | 720 | 735 | 5,000 | 3,675 |
| 1985-07-17 | 720 | 721 | 720 | 720 | 4,000 | 3,600 |
| 1985-07-16 | 709 | 720 | 709 | 720 | 7,000 | 3,600 |
| 1985-07-15 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1985-07-12 | 715 | 716 | 715 | 716 | 2,000 | 3,580 |
| 1985-07-11 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 1985-07-09 | 715 | 715 | 715 | 715 | 8,000 | 3,575 |
| 1985-07-08 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1985-07-05 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1985-07-04 | 758 | 758 | 758 | 758 | 2,000 | 3,790 |
| 1985-07-03 | 738 | 748 | 737 | 748 | 15,000 | 3,740 |
| 1985-07-02 | 730 | 738 | 730 | 738 | 4,000 | 3,690 |
| 1985-06-28 | 710 | 729 | 710 | 729 | 8,000 | 3,645 |
| 1985-06-27 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1985-06-22 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-06-21 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-06-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1985-06-15 | 715 | 720 | 715 | 720 | 7,000 | 3,600 |
| 1985-06-14 | 709 | 710 | 709 | 710 | 8,000 | 3,550 |
| 1985-06-13 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1985-06-10 | 711 | 711 | 711 | 711 | 3,000 | 3,555 |
| 1985-06-07 | 700 | 701 | 700 | 701 | 6,000 | 3,505 |
| 1985-06-05 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1985-06-03 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1985-05-30 | 743 | 743 | 743 | 743 | 3,000 | 3,715 |
| 1985-05-29 | 713 | 713 | 713 | 713 | 15,000 | 3,565 |
| 1985-05-25 | 783 | 783 | 783 | 783 | 2,000 | 3,915 |
| 1985-05-24 | 793 | 793 | 785 | 785 | 4,000 | 3,925 |
| 1985-05-23 | 756 | 800 | 756 | 800 | 17,000 | 4,000 |
| 1985-05-22 | 743 | 750 | 742 | 750 | 10,000 | 3,750 |
| 1985-05-21 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 1985-05-20 | 750 | 750 | 747 | 747 | 8,000 | 3,735 |
| 1985-05-18 | 750 | 765 | 750 | 765 | 10,000 | 3,825 |
| 1985-05-17 | 775 | 780 | 760 | 760 | 21,000 | 3,800 |
| 1985-05-16 | 720 | 770 | 720 | 770 | 23,000 | 3,850 |
| 1985-05-15 | 711 | 720 | 710 | 710 | 20,000 | 3,550 |
| 1985-05-13 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1985-05-10 | 710 | 710 | 700 | 709 | 5,000 | 3,545 |
| 1985-05-08 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1985-05-04 | 700 | 710 | 700 | 710 | 7,000 | 3,550 |
| 1985-05-02 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1985-04-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1985-04-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1985-04-25 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1985-04-24 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1985-04-23 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1985-04-22 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 1985-04-16 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1985-04-12 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1985-04-11 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1985-04-10 | 686 | 700 | 686 | 700 | 6,000 | 3,500 |
| 1985-04-09 | 680 | 686 | 680 | 686 | 4,000 | 3,430 |
| 1985-04-06 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1985-04-05 | 687 | 687 | 686 | 686 | 5,000 | 3,430 |
| 1985-04-04 | 687 | 705 | 687 | 705 | 4,000 | 3,525 |
| 1985-04-03 | 689 | 690 | 687 | 687 | 9,000 | 3,435 |
| 1985-04-02 | 687 | 687 | 687 | 687 | 5,000 | 3,435 |
| 1985-03-28 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 1985-03-26 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1985-03-23 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1985-03-22 | 708 | 708 | 700 | 700 | 5,000 | 3,500 |
| 1985-03-20 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 1985-03-19 | 687 | 698 | 687 | 698 | 6,000 | 3,490 |
| 1985-03-18 | 687 | 692 | 687 | 692 | 3,000 | 3,460 |
| 1985-03-16 | 700 | 700 | 699 | 699 | 3,000 | 3,495 |
| 1985-03-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1985-03-14 | 686 | 686 | 680 | 685 | 17,000 | 3,425 |
| 1985-03-13 | 693 | 700 | 682 | 686 | 23,000 | 3,430 |
| 1985-03-12 | 703 | 703 | 703 | 703 | 7,000 | 3,515 |
| 1985-03-11 | 733 | 733 | 733 | 733 | 2,000 | 3,665 |
| 1985-03-08 | 732 | 733 | 732 | 733 | 10,000 | 3,665 |
| 1985-03-07 | 740 | 742 | 729 | 732 | 24,000 | 3,660 |
| 1985-03-06 | 770 | 770 | 750 | 750 | 10,000 | 3,750 |
| 1985-03-05 | 785 | 785 | 768 | 770 | 9,000 | 3,850 |
| 1985-03-04 | 769 | 785 | 767 | 785 | 11,000 | 3,925 |
| 1985-03-02 | 765 | 770 | 760 | 770 | 23,000 | 3,850 |
| 1985-03-01 | 780 | 785 | 780 | 785 | 7,000 | 3,925 |
| 1985-02-28 | 780 | 780 | 780 | 780 | 18,000 | 3,900 |
| 1985-02-26 | 880 | 890 | 850 | 855 | 125,000 | 4,275 |
| 1985-02-25 | 821 | 880 | 820 | 880 | 83,000 | 4,400 |
| 1985-02-23 | 760 | 801 | 760 | 801 | 48,000 | 4,005 |
| 1985-02-22 | 769 | 769 | 751 | 760 | 12,000 | 3,800 |
| 1985-02-21 | 740 | 780 | 740 | 780 | 37,000 | 3,900 |
| 1985-02-20 | 700 | 740 | 700 | 740 | 19,000 | 3,700 |
| 1985-02-19 | 686 | 686 | 685 | 685 | 4,000 | 3,425 |
| 1985-02-18 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1985-02-16 | 715 | 715 | 684 | 684 | 15,000 | 3,420 |
| 1985-02-15 | 718 | 718 | 714 | 714 | 5,000 | 3,570 |
| 1985-02-14 | 719 | 719 | 708 | 719 | 14,000 | 3,595 |
| 1985-02-13 | 690 | 710 | 690 | 710 | 19,000 | 3,550 |
| 1985-02-12 | 680 | 690 | 680 | 690 | 12,000 | 3,450 |
| 1985-02-07 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1985-02-06 | 658 | 670 | 655 | 670 | 19,000 | 3,350 |
| 1985-02-05 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1985-02-04 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1985-02-01 | 650 | 650 | 642 | 650 | 3,000 | 3,250 |
| 1985-01-31 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1985-01-30 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1985-01-29 | 659 | 659 | 650 | 650 | 2,000 | 3,250 |
| 1985-01-28 | 658 | 660 | 658 | 660 | 5,000 | 3,300 |
| 1985-01-26 | 632 | 658 | 632 | 658 | 4,000 | 3,290 |
| 1985-01-25 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 1985-01-24 | 649 | 649 | 649 | 649 | 4,000 | 3,245 |
| 1985-01-21 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1985-01-19 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1985-01-17 | 650 | 660 | 650 | 660 | 16,000 | 3,300 |
| 1985-01-16 | 644 | 653 | 644 | 653 | 2,000 | 3,265 |
| 1985-01-11 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1985-01-09 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 1985-01-08 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1985-01-07 | 660 | 660 | 660 | 660 | 8,000 | 3,300 |
| 1985-01-04 | 634 | 635 | 634 | 635 | 2,000 | 3,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
