6042 (株)ニッキ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1993-12-22 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1993-12-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-12-13 | 466 | 466 | 466 | 466 | 6,000 | 2,330 |
| 1993-12-08 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1993-12-07 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1993-12-06 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1993-12-03 | 464 | 464 | 464 | 464 | 5,000 | 2,320 |
| 1993-12-01 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1993-11-17 | 499 | 499 | 499 | 499 | 4,000 | 2,495 |
| 1993-11-16 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1993-11-10 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-11-08 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 1993-11-05 | 518 | 518 | 518 | 518 | 4,000 | 2,590 |
| 1993-11-04 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-10-27 | 531 | 531 | 531 | 531 | 3,000 | 2,655 |
| 1993-10-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-10-25 | 540 | 540 | 531 | 540 | 22,000 | 2,700 |
| 1993-10-22 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1993-10-21 | 584 | 584 | 582 | 582 | 8,000 | 2,910 |
| 1993-10-20 | 600 | 600 | 595 | 600 | 43,000 | 3,000 |
| 1993-10-19 | 539 | 569 | 539 | 569 | 42,000 | 2,845 |
| 1993-10-18 | 500 | 510 | 500 | 510 | 62,000 | 2,550 |
| 1993-10-15 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 1993-10-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-09-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-09-21 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1993-09-07 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1993-09-06 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 1993-08-19 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1993-08-05 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 1993-08-02 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-07-29 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1993-07-28 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1993-07-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-07-16 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 1993-07-14 | 580 | 580 | 571 | 571 | 7,000 | 2,855 |
| 1993-07-05 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1993-06-07 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1993-05-28 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1993-05-25 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1993-05-21 | 676 | 680 | 676 | 680 | 2,000 | 3,400 |
| 1993-05-20 | 660 | 676 | 660 | 676 | 5,000 | 3,380 |
| 1993-05-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-05-13 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 1993-05-11 | 561 | 562 | 561 | 562 | 7,000 | 2,810 |
| 1993-04-30 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1993-04-22 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 1993-04-21 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1993-04-12 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1993-04-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-03-30 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1993-03-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-03-09 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-02-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-02-17 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 1993-02-10 | 495 | 495 | 491 | 491 | 3,000 | 2,455 |
| 1993-02-03 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1993-01-20 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1993-01-19 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 1993-01-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-01-05 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1993-01-04 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株