6042 (株)ニッキ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 710 | 725 | 700 | 700 | 13,000 | 3,500 |
| 1994-12-29 | 720 | 720 | 700 | 720 | 24,000 | 3,600 |
| 1994-12-28 | 750 | 750 | 710 | 730 | 16,000 | 3,650 |
| 1994-12-27 | 731 | 754 | 730 | 750 | 39,000 | 3,750 |
| 1994-12-26 | 730 | 755 | 721 | 724 | 56,000 | 3,620 |
| 1994-12-22 | 688 | 740 | 683 | 740 | 117,000 | 3,700 |
| 1994-12-21 | 670 | 680 | 651 | 678 | 65,000 | 3,390 |
| 1994-12-20 | 639 | 660 | 639 | 660 | 106,000 | 3,300 |
| 1994-12-19 | 611 | 620 | 605 | 620 | 23,000 | 3,100 |
| 1994-12-16 | 640 | 640 | 589 | 601 | 80,000 | 3,005 |
| 1994-12-15 | 600 | 630 | 585 | 630 | 53,000 | 3,150 |
| 1994-12-14 | 532 | 550 | 532 | 550 | 12,000 | 2,750 |
| 1994-12-13 | 523 | 523 | 523 | 523 | 4,000 | 2,615 |
| 1994-12-08 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1994-12-07 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1994-12-06 | 498 | 500 | 498 | 498 | 4,000 | 2,490 |
| 1994-12-05 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 1994-12-02 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1994-12-01 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1994-11-30 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 1994-11-21 | 512 | 512 | 502 | 502 | 4,000 | 2,510 |
| 1994-11-18 | 512 | 512 | 502 | 502 | 4,000 | 2,510 |
| 1994-11-17 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 1994-11-15 | 475 | 480 | 475 | 480 | 5,000 | 2,400 |
| 1994-11-07 | 481 | 482 | 480 | 482 | 3,000 | 2,410 |
| 1994-11-04 | 482 | 482 | 479 | 479 | 2,000 | 2,395 |
| 1994-11-02 | 479 | 482 | 479 | 482 | 2,000 | 2,410 |
| 1994-11-01 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1994-10-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1994-10-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1994-10-25 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1994-10-21 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 1994-10-17 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1994-10-14 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1994-09-14 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1994-09-05 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1994-08-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-08-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-08-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-08-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-08-17 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1994-08-05 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1994-07-29 | 515 | 515 | 505 | 505 | 5,000 | 2,525 |
| 1994-07-28 | 535 | 535 | 525 | 525 | 3,000 | 2,625 |
| 1994-07-27 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1994-07-12 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 1994-07-11 | 558 | 558 | 558 | 558 | 4,000 | 2,790 |
| 1994-07-05 | 563 | 563 | 563 | 563 | 3,000 | 2,815 |
| 1994-07-01 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1994-06-29 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1994-06-28 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1994-06-22 | 605 | 605 | 605 | 605 | 15,000 | 3,025 |
| 1994-06-21 | 601 | 605 | 601 | 605 | 4,000 | 3,025 |
| 1994-06-20 | 621 | 621 | 611 | 611 | 12,000 | 3,055 |
| 1994-06-17 | 612 | 615 | 610 | 611 | 10,000 | 3,055 |
| 1994-06-16 | 605 | 614 | 600 | 600 | 17,000 | 3,000 |
| 1994-06-15 | 596 | 605 | 596 | 605 | 12,000 | 3,025 |
| 1994-06-14 | 579 | 605 | 574 | 596 | 17,000 | 2,980 |
| 1994-06-13 | 559 | 569 | 559 | 569 | 7,000 | 2,845 |
| 1994-06-10 | 549 | 550 | 540 | 550 | 6,000 | 2,750 |
| 1994-06-09 | 541 | 550 | 541 | 549 | 3,000 | 2,745 |
| 1994-06-08 | 550 | 550 | 541 | 541 | 7,000 | 2,705 |
| 1994-06-07 | 529 | 550 | 528 | 550 | 30,000 | 2,750 |
| 1994-06-06 | 531 | 535 | 531 | 531 | 7,000 | 2,655 |
| 1994-06-03 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1994-06-02 | 511 | 511 | 511 | 511 | 7,000 | 2,555 |
| 1994-06-01 | 500 | 511 | 500 | 511 | 9,000 | 2,555 |
| 1994-05-27 | 500 | 500 | 492 | 492 | 3,000 | 2,460 |
| 1994-05-20 | 512 | 512 | 510 | 510 | 3,000 | 2,550 |
| 1994-05-18 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1994-05-17 | 510 | 530 | 510 | 520 | 3,000 | 2,600 |
| 1994-05-16 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1994-05-13 | 501 | 510 | 501 | 510 | 6,000 | 2,550 |
| 1994-05-12 | 482 | 510 | 481 | 510 | 8,000 | 2,550 |
| 1994-05-11 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1994-05-02 | 476 | 477 | 476 | 477 | 2,000 | 2,385 |
| 1994-04-28 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 1994-04-27 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
| 1994-04-26 | 517 | 517 | 503 | 503 | 5,000 | 2,515 |
| 1994-04-25 | 502 | 502 | 502 | 502 | 7,000 | 2,510 |
| 1994-04-22 | 490 | 500 | 490 | 500 | 4,000 | 2,500 |
| 1994-04-21 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1994-04-19 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1994-04-18 | 495 | 495 | 490 | 490 | 5,000 | 2,450 |
| 1994-04-14 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
| 1994-04-13 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1994-04-12 | 500 | 500 | 491 | 491 | 2,000 | 2,455 |
| 1994-04-11 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1994-04-08 | 479 | 490 | 479 | 490 | 8,000 | 2,450 |
| 1994-04-07 | 471 | 480 | 471 | 473 | 5,000 | 2,365 |
| 1994-04-06 | 460 | 470 | 460 | 470 | 7,000 | 2,350 |
| 1994-04-05 | 450 | 460 | 450 | 460 | 4,000 | 2,300 |
| 1994-04-04 | 450 | 451 | 450 | 451 | 3,000 | 2,255 |
| 1994-04-01 | 450 | 450 | 445 | 447 | 3,000 | 2,235 |
| 1994-03-31 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1994-03-30 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1994-03-29 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1994-03-28 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1994-03-25 | 490 | 490 | 480 | 480 | 3,000 | 2,400 |
| 1994-03-24 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1994-03-23 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 1994-03-22 | 502 | 502 | 490 | 491 | 3,000 | 2,455 |
| 1994-03-18 | 504 | 504 | 504 | 504 | 3,000 | 2,520 |
| 1994-03-17 | 505 | 505 | 503 | 503 | 6,000 | 2,515 |
| 1994-03-16 | 503 | 519 | 502 | 503 | 9,000 | 2,515 |
| 1994-03-15 | 501 | 502 | 501 | 502 | 4,000 | 2,510 |
| 1994-03-14 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1994-03-11 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1994-03-10 | 516 | 516 | 500 | 500 | 2,000 | 2,500 |
| 1994-03-09 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1994-03-08 | 536 | 537 | 536 | 536 | 5,000 | 2,680 |
| 1994-03-07 | 538 | 550 | 536 | 536 | 8,000 | 2,680 |
| 1994-03-04 | 538 | 538 | 530 | 538 | 24,000 | 2,690 |
| 1994-03-03 | 540 | 599 | 539 | 595 | 57,000 | 2,975 |
| 1994-03-02 | 522 | 534 | 515 | 534 | 56,000 | 2,670 |
| 1994-03-01 | 461 | 480 | 460 | 480 | 37,000 | 2,400 |
| 1994-02-28 | 451 | 451 | 451 | 451 | 11,000 | 2,255 |
| 1994-02-24 | 411 | 411 | 411 | 411 | 11,000 | 2,055 |
| 1994-02-23 | 406 | 410 | 404 | 410 | 11,000 | 2,050 |
| 1994-02-22 | 407 | 410 | 405 | 410 | 20,000 | 2,050 |
| 1994-02-21 | 411 | 420 | 411 | 420 | 11,000 | 2,100 |
| 1994-02-18 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1994-02-17 | 440 | 440 | 436 | 436 | 3,000 | 2,180 |
| 1994-02-08 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1994-02-03 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1994-02-02 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1994-02-01 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1994-01-31 | 468 | 470 | 468 | 470 | 3,000 | 2,350 |
| 1994-01-28 | 468 | 468 | 467 | 468 | 4,000 | 2,340 |
| 1994-01-17 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1994-01-14 | 461 | 462 | 461 | 462 | 2,000 | 2,310 |
| 1994-01-05 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
