6042 (株)ニッキ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1992-12-22 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 1992-12-21 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1992-12-17 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 1992-12-14 | 396 | 396 | 396 | 396 | 4,000 | 1,980 |
| 1992-12-11 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1992-12-07 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1992-12-02 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1992-12-01 | 389 | 390 | 380 | 380 | 6,000 | 1,900 |
| 1992-11-27 | 371 | 371 | 360 | 360 | 4,000 | 1,800 |
| 1992-11-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-11-25 | 380 | 380 | 370 | 370 | 9,000 | 1,850 |
| 1992-11-19 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-11-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-11-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-11-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-11-05 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1992-10-29 | 499 | 500 | 499 | 500 | 6,000 | 2,500 |
| 1992-10-05 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 1992-10-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-09-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-09-24 | 515 | 515 | 510 | 510 | 2,000 | 2,550 |
| 1992-09-22 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1992-09-17 | 505 | 515 | 505 | 515 | 4,000 | 2,575 |
| 1992-09-16 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 1992-09-11 | 500 | 515 | 500 | 510 | 3,000 | 2,550 |
| 1992-09-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-09-07 | 515 | 515 | 500 | 500 | 4,000 | 2,500 |
| 1992-09-01 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1992-08-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-08-26 | 483 | 483 | 483 | 483 | 9,000 | 2,415 |
| 1992-08-18 | 664 | 664 | 659 | 659 | 108,000 | 3,295 |
| 1992-08-14 | 704 | 704 | 704 | 704 | 9,000 | 3,520 |
| 1992-08-06 | 855 | 855 | 855 | 855 | 6,000 | 4,275 |
| 1992-07-30 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1992-07-24 | 910 | 915 | 910 | 915 | 4,000 | 4,575 |
| 1992-07-17 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1992-07-10 | 944 | 944 | 944 | 944 | 3,000 | 4,720 |
| 1992-07-06 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1992-06-05 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1992-06-01 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1992-05-07 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1992-04-21 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1992-04-15 | 959 | 960 | 959 | 960 | 3,000 | 4,800 |
| 1992-04-13 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1992-04-09 | 956 | 965 | 956 | 965 | 2,000 | 4,825 |
| 1992-04-07 | 965 | 965 | 965 | 965 | 5,000 | 4,825 |
| 1992-03-13 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1992-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1992-02-12 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1992-01-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1992-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1992-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株