6042 (株)ニッキ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-12-20 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1991-12-18 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1991-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-12-05 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1991-11-26 | 960 | 970 | 960 | 970 | 3,000 | 4,850 |
| 1991-11-19 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1991-11-07 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1991-11-05 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1991-11-01 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-10-31 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-10-28 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-10-22 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-10-21 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1991-10-15 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-10-07 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1991-10-02 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-10-01 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-09-30 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-09-27 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-09-26 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-09-24 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-09-12 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1991-08-16 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1991-08-13 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1991-08-08 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1991-08-07 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1991-08-06 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-08-05 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1991-07-31 | 920 | 930 | 920 | 930 | 9,000 | 4,650 |
| 1991-07-15 | 980 | 990 | 980 | 990 | 4,000 | 4,950 |
| 1991-07-05 | 980 | 980 | 970 | 970 | 3,000 | 4,850 |
| 1991-06-28 | 989 | 989 | 989 | 989 | 1,000 | 4,945 |
| 1991-06-27 | 961 | 980 | 961 | 980 | 3,000 | 4,900 |
| 1991-06-24 | 960 | 981 | 960 | 981 | 6,000 | 4,905 |
| 1991-06-20 | 969 | 980 | 969 | 980 | 6,000 | 4,900 |
| 1991-06-14 | 980 | 980 | 979 | 979 | 4,000 | 4,895 |
| 1991-06-12 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1991-06-07 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1991-06-05 | 999 | 999 | 999 | 999 | 2,000 | 4,995 |
| 1991-05-29 | 970 | 980 | 970 | 980 | 3,000 | 4,900 |
| 1991-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-05-27 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-05-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1991-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1991-05-14 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1991-05-13 | 980 | 1,000 | 980 | 1,000 | 2,000 | 5,000 |
| 1991-05-10 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1991-04-22 | 1,010 | 1,010 | 999 | 1,000 | 4,000 | 5,000 |
| 1991-04-19 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 5,050 |
| 1991-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1991-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1991-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1991-04-15 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1991-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1991-03-25 | 1,140 | 1,140 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1991-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1991-03-14 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 5,750 |
| 1991-03-13 | 1,070 | 1,130 | 1,070 | 1,130 | 10,000 | 5,650 |
| 1991-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1991-03-08 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1991-03-06 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1991-03-05 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 5,500 |
| 1991-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-03-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1991-02-27 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1991-02-26 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1991-02-22 | 1,060 | 1,120 | 1,050 | 1,070 | 31,000 | 5,350 |
| 1991-02-21 | 1,040 | 1,040 | 1,030 | 1,040 | 17,000 | 5,200 |
| 1991-02-20 | 1,240 | 1,240 | 1,210 | 1,210 | 10,000 | 6,050 |
| 1991-02-19 | 1,240 | 1,250 | 1,210 | 1,240 | 107,000 | 6,200 |
| 1991-02-15 | 940 | 1,020 | 939 | 1,020 | 112,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
