6042 (株)ニッキ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 800 | 830 | 800 | 830 | 10,000 | 4,150 |
| 1986-12-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1986-12-25 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1986-12-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1986-12-19 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1986-12-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1986-12-17 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1986-12-16 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1986-12-15 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1986-12-12 | 840 | 840 | 830 | 830 | 15,000 | 4,150 |
| 1986-12-11 | 800 | 850 | 800 | 850 | 31,000 | 4,250 |
| 1986-12-10 | 800 | 810 | 800 | 810 | 6,000 | 4,050 |
| 1986-12-09 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1986-12-08 | 800 | 825 | 800 | 825 | 46,000 | 4,125 |
| 1986-12-06 | 780 | 795 | 780 | 795 | 3,000 | 3,975 |
| 1986-12-04 | 770 | 800 | 770 | 800 | 27,000 | 4,000 |
| 1986-12-03 | 760 | 770 | 760 | 770 | 8,000 | 3,850 |
| 1986-12-02 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1986-12-01 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1986-11-29 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1986-11-28 | 760 | 770 | 760 | 770 | 6,000 | 3,850 |
| 1986-11-26 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 1986-11-20 | 764 | 764 | 764 | 764 | 2,000 | 3,820 |
| 1986-11-18 | 761 | 805 | 760 | 804 | 31,000 | 4,020 |
| 1986-11-17 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1986-11-14 | 754 | 770 | 740 | 770 | 28,000 | 3,850 |
| 1986-11-13 | 745 | 750 | 745 | 750 | 14,000 | 3,750 |
| 1986-11-12 | 740 | 775 | 739 | 775 | 14,000 | 3,875 |
| 1986-11-11 | 710 | 745 | 710 | 745 | 24,000 | 3,725 |
| 1986-11-10 | 700 | 724 | 700 | 711 | 7,000 | 3,555 |
| 1986-11-07 | 650 | 680 | 650 | 680 | 16,000 | 3,400 |
| 1986-11-06 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1986-11-05 | 669 | 680 | 669 | 680 | 8,000 | 3,400 |
| 1986-11-04 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1986-11-01 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1986-10-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1986-10-29 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1986-10-23 | 660 | 670 | 660 | 670 | 2,000 | 3,350 |
| 1986-10-09 | 660 | 690 | 660 | 690 | 3,000 | 3,450 |
| 1986-10-08 | 610 | 660 | 610 | 660 | 10,000 | 3,300 |
| 1986-10-02 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1986-10-01 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1986-09-17 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1986-09-11 | 680 | 690 | 680 | 690 | 6,000 | 3,450 |
| 1986-09-10 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1986-09-08 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1986-09-06 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1986-09-05 | 604 | 604 | 603 | 603 | 3,000 | 3,015 |
| 1986-08-30 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1986-08-29 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1986-08-28 | 600 | 600 | 590 | 590 | 7,000 | 2,950 |
| 1986-08-25 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1986-08-22 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1986-08-20 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1986-08-12 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1986-08-05 | 698 | 698 | 696 | 696 | 2,000 | 3,480 |
| 1986-07-30 | 680 | 700 | 680 | 700 | 4,000 | 3,500 |
| 1986-07-29 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-07-28 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 1986-07-25 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1986-07-24 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1986-07-23 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1986-07-22 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
| 1986-07-21 | 685 | 685 | 680 | 685 | 3,000 | 3,425 |
| 1986-07-19 | 685 | 700 | 685 | 685 | 7,000 | 3,425 |
| 1986-07-18 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-07-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-07-15 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1986-07-11 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-07-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1986-07-05 | 709 | 709 | 709 | 709 | 2,000 | 3,545 |
| 1986-07-03 | 707 | 710 | 706 | 710 | 4,000 | 3,550 |
| 1986-07-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-07-01 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1986-06-28 | 738 | 738 | 730 | 730 | 2,000 | 3,650 |
| 1986-06-27 | 711 | 728 | 711 | 728 | 7,000 | 3,640 |
| 1986-06-26 | 698 | 699 | 698 | 699 | 9,000 | 3,495 |
| 1986-06-25 | 689 | 689 | 687 | 687 | 15,000 | 3,435 |
| 1986-06-24 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1986-06-23 | 690 | 692 | 687 | 687 | 6,000 | 3,435 |
| 1986-06-20 | 700 | 700 | 686 | 686 | 5,000 | 3,430 |
| 1986-06-18 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 1986-06-17 | 686 | 686 | 686 | 686 | 2,000 | 3,430 |
| 1986-06-13 | 695 | 695 | 686 | 686 | 2,000 | 3,430 |
| 1986-06-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1986-06-10 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1986-06-09 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1986-06-06 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1986-06-04 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 1986-06-03 | 690 | 695 | 690 | 695 | 6,000 | 3,475 |
| 1986-06-02 | 693 | 693 | 692 | 692 | 2,000 | 3,460 |
| 1986-05-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1986-05-28 | 691 | 691 | 690 | 690 | 2,000 | 3,450 |
| 1986-05-27 | 690 | 690 | 689 | 689 | 4,000 | 3,445 |
| 1986-05-24 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1986-05-21 | 735 | 750 | 735 | 750 | 22,000 | 3,750 |
| 1986-05-20 | 735 | 735 | 731 | 735 | 5,000 | 3,675 |
| 1986-05-17 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1986-05-16 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1986-05-14 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1986-05-08 | 676 | 676 | 676 | 676 | 2,000 | 3,380 |
| 1986-05-06 | 681 | 681 | 675 | 675 | 3,000 | 3,375 |
| 1986-05-02 | 689 | 689 | 670 | 670 | 6,000 | 3,350 |
| 1986-04-26 | 690 | 710 | 690 | 710 | 8,000 | 3,550 |
| 1986-04-25 | 682 | 700 | 682 | 700 | 3,000 | 3,500 |
| 1986-04-24 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 1986-04-22 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-04-21 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-04-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-04-09 | 676 | 681 | 676 | 681 | 2,000 | 3,405 |
| 1986-04-07 | 672 | 672 | 672 | 672 | 4,000 | 3,360 |
| 1986-04-04 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 1986-04-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-03-31 | 701 | 701 | 700 | 700 | 2,000 | 3,500 |
| 1986-03-29 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1986-03-28 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1986-03-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1986-03-26 | 700 | 700 | 700 | 700 | 101,000 | 3,500 |
| 1986-03-22 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1986-03-18 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1986-03-17 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1986-03-15 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1986-03-13 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1986-03-06 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1986-03-05 | 840 | 861 | 840 | 855 | 29,000 | 4,275 |
| 1986-03-04 | 810 | 840 | 810 | 840 | 12,000 | 4,200 |
| 1986-03-03 | 810 | 820 | 810 | 820 | 6,000 | 4,100 |
| 1986-03-01 | 812 | 820 | 812 | 820 | 2,000 | 4,100 |
| 1986-02-27 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 1986-02-26 | 832 | 832 | 832 | 832 | 13,000 | 4,160 |
| 1986-02-25 | 820 | 840 | 820 | 830 | 21,000 | 4,150 |
| 1986-02-24 | 810 | 820 | 810 | 820 | 17,000 | 4,100 |
| 1986-02-22 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1986-02-21 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1986-02-19 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1986-02-18 | 800 | 820 | 800 | 820 | 9,000 | 4,100 |
| 1986-02-17 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 1986-02-15 | 820 | 830 | 820 | 830 | 6,000 | 4,150 |
| 1986-02-14 | 818 | 820 | 815 | 820 | 14,000 | 4,100 |
| 1986-02-12 | 810 | 815 | 810 | 815 | 3,000 | 4,075 |
| 1986-02-10 | 818 | 819 | 818 | 819 | 2,000 | 4,095 |
| 1986-02-07 | 810 | 820 | 810 | 820 | 5,000 | 4,100 |
| 1986-02-06 | 814 | 814 | 814 | 814 | 3,000 | 4,070 |
| 1986-02-05 | 789 | 805 | 789 | 805 | 6,000 | 4,025 |
| 1986-02-03 | 809 | 809 | 809 | 809 | 3,000 | 4,045 |
| 1986-02-01 | 803 | 819 | 802 | 819 | 11,000 | 4,095 |
| 1986-01-31 | 804 | 809 | 803 | 809 | 5,000 | 4,045 |
| 1986-01-29 | 824 | 824 | 823 | 823 | 2,000 | 4,115 |
| 1986-01-28 | 815 | 825 | 810 | 825 | 8,000 | 4,125 |
| 1986-01-27 | 839 | 839 | 825 | 830 | 9,000 | 4,150 |
| 1986-01-25 | 825 | 851 | 825 | 851 | 33,000 | 4,255 |
| 1986-01-24 | 800 | 815 | 800 | 815 | 21,000 | 4,075 |
| 1986-01-23 | 790 | 800 | 790 | 795 | 15,000 | 3,975 |
| 1986-01-22 | 800 | 809 | 793 | 793 | 8,000 | 3,965 |
| 1986-01-21 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1986-01-20 | 800 | 810 | 800 | 810 | 13,000 | 4,050 |
| 1986-01-18 | 826 | 826 | 801 | 801 | 3,000 | 4,005 |
| 1986-01-17 | 810 | 827 | 810 | 827 | 24,000 | 4,135 |
| 1986-01-16 | 800 | 810 | 800 | 810 | 9,000 | 4,050 |
| 1986-01-14 | 800 | 800 | 790 | 800 | 12,000 | 4,000 |
| 1986-01-13 | 790 | 805 | 790 | 805 | 30,000 | 4,025 |
| 1986-01-09 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1986-01-08 | 811 | 830 | 811 | 817 | 57,000 | 4,085 |
| 1986-01-07 | 765 | 789 | 765 | 789 | 18,000 | 3,945 |
| 1986-01-06 | 770 | 775 | 770 | 775 | 5,000 | 3,875 |
| 1986-01-04 | 760 | 770 | 760 | 770 | 11,000 | 3,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
