6042 (株)ニッキ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-21 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 11,250 |
| 1988-12-12 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 11,250 |
| 1988-11-29 | 2,210 | 2,250 | 2,210 | 2,250 | 4,000 | 11,250 |
| 1988-11-15 | 2,200 | 2,250 | 2,200 | 2,250 | 2,000 | 11,250 |
| 1988-11-10 | 2,120 | 2,200 | 2,120 | 2,200 | 7,000 | 11,000 |
| 1988-11-07 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 10,800 |
| 1988-11-02 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 10,800 |
| 1988-11-01 | 2,170 | 2,200 | 2,170 | 2,200 | 2,000 | 11,000 |
| 1988-10-06 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 11,050 |
| 1988-09-14 | 2,210 | 2,250 | 2,210 | 2,250 | 2,000 | 11,250 |
| 1988-09-01 | 2,250 | 2,290 | 2,250 | 2,290 | 2,000 | 11,450 |
| 1988-08-27 | 2,250 | 2,290 | 2,250 | 2,290 | 4,000 | 11,450 |
| 1988-08-19 | 2,260 | 2,290 | 2,260 | 2,290 | 2,000 | 11,450 |
| 1988-08-08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 11,500 |
| 1988-07-26 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 11,550 |
| 1988-07-25 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 | 11,550 |
| 1988-07-23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 11,750 |
| 1988-07-22 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 11,750 |
| 1988-07-18 | 2,350 | 2,390 | 2,350 | 2,390 | 2,000 | 11,950 |
| 1988-07-12 | 2,260 | 2,350 | 2,260 | 2,350 | 4,000 | 11,750 |
| 1988-07-11 | 2,260 | 2,300 | 2,260 | 2,300 | 7,000 | 11,500 |
| 1988-06-27 | 2,350 | 2,400 | 2,350 | 2,400 | 9,000 | 12,000 |
| 1988-06-20 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 11,950 |
| 1988-06-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 12,000 |
| 1988-06-13 | 2,350 | 2,400 | 2,350 | 2,400 | 5,000 | 12,000 |
| 1988-06-10 | 2,250 | 2,300 | 2,250 | 2,300 | 14,000 | 11,500 |
| 1988-06-06 | 2,200 | 2,230 | 2,200 | 2,230 | 11,000 | 11,150 |
| 1988-06-03 | 2,150 | 2,200 | 2,150 | 2,200 | 6,000 | 11,000 |
| 1988-06-02 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1988-06-01 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1988-05-23 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 10,800 |
| 1988-05-10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-04-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-04-20 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 11,000 |
| 1988-04-04 | 2,200 | 2,240 | 2,200 | 2,240 | 2,000 | 11,200 |
| 1988-03-24 | 2,200 | 2,250 | 2,200 | 2,250 | 6,000 | 11,250 |
| 1988-03-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-03-18 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 10,850 |
| 1988-03-17 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 10,750 |
| 1988-03-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1988-03-15 | 2,060 | 2,100 | 2,060 | 2,100 | 5,000 | 10,500 |
| 1988-03-10 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 10,750 |
| 1988-03-02 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 10,750 |
| 1988-02-16 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 11,250 |
| 1988-02-12 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 11,200 |
| 1988-02-10 | 2,210 | 2,250 | 2,210 | 2,250 | 2,000 | 11,250 |
| 1988-02-09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 11,250 |
| 1988-02-05 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 11,250 |
| 1988-02-04 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 11,200 |
| 1988-02-03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 11,000 |
| 1988-02-01 | 2,150 | 2,190 | 2,150 | 2,190 | 3,000 | 10,950 |
| 1988-01-29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-01-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-01-27 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-01-26 | 2,160 | 2,220 | 2,160 | 2,220 | 4,000 | 11,100 |
| 1988-01-23 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 11,200 |
| 1988-01-22 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 11,000 |
| 1988-01-21 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 10,800 |
| 1988-01-19 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 11,200 |
| 1988-01-13 | 2,180 | 2,240 | 2,180 | 2,240 | 2,000 | 11,200 |
| 1988-01-12 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-01-11 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 10,900 |
| 1988-01-08 | 2,160 | 2,200 | 2,160 | 2,200 | 3,000 | 11,000 |
| 1988-01-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-01-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 11,000 |
| 1988-01-05 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 10,700 |
| 1988-01-04 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 10,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株