6042 (株)ニッキ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1987-12-23 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 10,800 |
| 1987-12-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 10,800 |
| 1987-12-18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1987-12-15 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1987-12-14 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 10,500 |
| 1987-12-11 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 10,300 |
| 1987-12-09 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 10,000 |
| 1987-12-08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 9,550 |
| 1987-12-07 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 9,300 |
| 1987-12-04 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 8,850 |
| 1987-12-02 | 1,590 | 1,630 | 1,590 | 1,630 | 4,000 | 8,150 |
| 1987-12-01 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 | 7,600 |
| 1987-11-19 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 | 10,050 |
| 1987-11-09 | 2,570 | 2,590 | 2,570 | 2,590 | 8,000 | 12,950 |
| 1987-11-06 | 2,250 | 2,460 | 2,250 | 2,460 | 18,000 | 12,300 |
| 1987-11-05 | 2,240 | 2,250 | 2,180 | 2,200 | 10,000 | 11,000 |
| 1987-11-04 | 1,930 | 2,200 | 1,930 | 2,200 | 14,000 | 11,000 |
| 1987-11-02 | 1,810 | 1,900 | 1,810 | 1,900 | 3,000 | 9,500 |
| 1987-10-31 | 1,660 | 1,750 | 1,660 | 1,750 | 8,000 | 8,750 |
| 1987-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1987-10-29 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 7,850 |
| 1987-10-24 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 7,750 |
| 1987-10-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1987-10-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1987-10-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1987-10-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1987-10-08 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 8,200 |
| 1987-10-07 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 | 8,200 |
| 1987-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1987-10-05 | 1,560 | 1,560 | 1,540 | 1,550 | 6,000 | 7,750 |
| 1987-10-03 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 | 7,800 |
| 1987-10-02 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 7,550 |
| 1987-10-01 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 7,300 |
| 1987-09-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1987-09-29 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 7,150 |
| 1987-09-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 7,150 |
| 1987-09-26 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 7,150 |
| 1987-09-22 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 7,150 |
| 1987-09-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 7,150 |
| 1987-09-18 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 7,200 |
| 1987-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1987-09-16 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 7,000 |
| 1987-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1987-09-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1987-09-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1987-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1987-08-27 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 7,500 |
| 1987-08-24 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 7,650 |
| 1987-08-22 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 7,500 |
| 1987-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1987-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1987-08-14 | 1,500 | 1,540 | 1,500 | 1,540 | 3,000 | 7,700 |
| 1987-08-13 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1987-08-12 | 1,380 | 1,420 | 1,380 | 1,420 | 2,000 | 7,100 |
| 1987-08-11 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 7,000 |
| 1987-08-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 1987-08-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 6,600 |
| 1987-08-03 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1987-08-01 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 6,100 |
| 1987-07-31 | 1,180 | 1,220 | 1,180 | 1,200 | 8,000 | 6,000 |
| 1987-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1987-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1987-07-21 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 | 6,850 |
| 1987-07-16 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1987-07-15 | 1,360 | 1,540 | 1,360 | 1,490 | 30,000 | 7,450 |
| 1987-07-13 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1987-07-10 | 1,290 | 1,400 | 1,290 | 1,400 | 38,000 | 7,000 |
| 1987-07-09 | 1,100 | 1,230 | 1,100 | 1,230 | 35,000 | 6,150 |
| 1987-07-08 | 1,050 | 1,100 | 1,050 | 1,100 | 5,000 | 5,500 |
| 1987-07-07 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 5,250 |
| 1987-07-06 | 1,040 | 1,040 | 1,000 | 1,020 | 8,000 | 5,100 |
| 1987-07-04 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 | 5,100 |
| 1987-07-03 | 990 | 1,000 | 990 | 1,000 | 10,000 | 5,000 |
| 1987-07-02 | 980 | 1,000 | 980 | 1,000 | 4,000 | 5,000 |
| 1987-06-30 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1987-06-25 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1987-06-24 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1987-06-23 | 981 | 1,000 | 981 | 1,000 | 7,000 | 5,000 |
| 1987-06-22 | 950 | 981 | 950 | 981 | 10,000 | 4,905 |
| 1987-06-19 | 950 | 960 | 950 | 960 | 4,000 | 4,800 |
| 1987-06-12 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 1987-06-06 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1987-06-05 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1987-06-04 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1987-05-29 | 919 | 919 | 919 | 919 | 3,000 | 4,595 |
| 1987-05-21 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1987-05-20 | 987 | 1,010 | 987 | 1,010 | 13,000 | 5,050 |
| 1987-05-19 | 933 | 972 | 933 | 970 | 21,000 | 4,850 |
| 1987-05-18 | 901 | 922 | 900 | 922 | 10,000 | 4,610 |
| 1987-05-15 | 877 | 900 | 877 | 900 | 11,000 | 4,500 |
| 1987-05-14 | 811 | 860 | 811 | 860 | 18,000 | 4,300 |
| 1987-05-13 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1987-05-12 | 830 | 840 | 830 | 840 | 2,000 | 4,200 |
| 1987-05-06 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1987-04-30 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-04-28 | 840 | 840 | 840 | 840 | 4,000 | 4,200 |
| 1987-04-27 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1987-04-21 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1987-04-16 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
| 1987-04-13 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1987-04-10 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-04-09 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1987-04-07 | 840 | 850 | 840 | 850 | 4,000 | 4,250 |
| 1987-04-06 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1987-04-04 | 835 | 850 | 835 | 850 | 7,000 | 4,250 |
| 1987-03-26 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1987-03-25 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1987-03-24 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1987-03-23 | 849 | 849 | 849 | 849 | 2,000 | 4,245 |
| 1987-03-19 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1987-03-18 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1987-03-13 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1987-03-05 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1987-03-04 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1987-03-03 | 850 | 860 | 840 | 860 | 6,000 | 4,300 |
| 1987-03-02 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1987-02-27 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1987-02-20 | 850 | 880 | 850 | 880 | 7,000 | 4,400 |
| 1987-02-19 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1987-02-18 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1987-02-16 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1987-02-13 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1987-02-09 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1987-02-07 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1987-02-06 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1987-02-05 | 870 | 880 | 870 | 880 | 3,000 | 4,400 |
| 1987-02-04 | 850 | 870 | 849 | 870 | 16,000 | 4,350 |
| 1987-02-02 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1987-01-31 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1987-01-30 | 880 | 901 | 880 | 880 | 6,000 | 4,400 |
| 1987-01-29 | 849 | 889 | 849 | 879 | 29,000 | 4,395 |
| 1987-01-28 | 846 | 850 | 846 | 850 | 12,000 | 4,250 |
| 1987-01-27 | 836 | 840 | 830 | 840 | 8,000 | 4,200 |
| 1987-01-26 | 830 | 846 | 830 | 846 | 13,000 | 4,230 |
| 1987-01-24 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
| 1987-01-23 | 830 | 839 | 830 | 839 | 3,000 | 4,195 |
| 1987-01-22 | 835 | 840 | 835 | 840 | 7,000 | 4,200 |
| 1987-01-21 | 838 | 840 | 838 | 840 | 6,000 | 4,200 |
| 1987-01-20 | 830 | 840 | 830 | 840 | 11,000 | 4,200 |
| 1987-01-16 | 820 | 830 | 810 | 830 | 4,000 | 4,150 |
| 1987-01-14 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1987-01-13 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1987-01-12 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-01-08 | 840 | 850 | 840 | 850 | 2,000 | 4,250 |
| 1987-01-07 | 850 | 860 | 850 | 860 | 5,000 | 4,300 |
| 1987-01-06 | 840 | 860 | 840 | 860 | 34,000 | 4,300 |
| 1987-01-05 | 840 | 840 | 830 | 840 | 4,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
