6996 ニチコン(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 991.30 |
| 1983-12-23 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 991.30 |
| 1983-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 1,026.09 |
| 1983-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,043.48 |
| 1983-12-17 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,043.48 |
| 1983-12-16 | 1,210 | 1,230 | 1,210 | 1,210 | 46,000 | 1,052.17 |
| 1983-12-15 | 1,200 | 1,200 | 1,190 | 1,200 | 24,000 | 1,043.48 |
| 1983-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 360,000 | 1,043.48 |
| 1983-12-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 982.61 |
| 1983-12-07 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 973.91 |
| 1983-12-06 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 982.61 |
| 1983-12-05 | 1,120 | 1,120 | 1,110 | 1,120 | 3,000 | 973.91 |
| 1983-12-01 | 1,070 | 1,090 | 1,070 | 1,090 | 14,000 | 947.83 |
| 1983-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 921.74 |
| 1983-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 939.13 |
| 1983-11-26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 921.74 |
| 1983-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 869.57 |
| 1983-11-15 | 895 | 895 | 895 | 895 | 1,000 | 778.26 |
| 1983-10-19 | 800 | 800 | 800 | 800 | 2,000 | 695.65 |
| 1983-10-13 | 880 | 880 | 870 | 870 | 5,000 | 756.52 |
| 1983-10-06 | 885 | 885 | 885 | 885 | 1,000 | 769.57 |
| 1983-10-05 | 895 | 895 | 895 | 895 | 1,000 | 778.26 |
| 1983-09-22 | 928 | 928 | 928 | 928 | 10,000 | 806.96 |
| 1983-09-09 | 933 | 933 | 933 | 933 | 1,000 | 811.30 |
| 1983-09-06 | 986 | 986 | 986 | 986 | 7,000 | 857.39 |
| 1983-08-12 | 784 | 784 | 784 | 784 | 2,000 | 681.74 |
| 1983-08-05 | 785 | 790 | 785 | 790 | 9,000 | 686.96 |
| 1983-07-30 | 840 | 840 | 840 | 840 | 1,000 | 730.44 |
| 1983-07-29 | 840 | 840 | 840 | 840 | 2,000 | 730.44 |
| 1983-07-28 | 831 | 831 | 831 | 831 | 1,000 | 722.61 |
| 1983-07-08 | 809 | 809 | 809 | 809 | 1,000 | 703.48 |
| 1983-06-13 | 890 | 890 | 890 | 890 | 7,000 | 773.91 |
| 1983-06-09 | 850 | 850 | 850 | 850 | 2,000 | 739.13 |
| 1983-06-07 | 890 | 890 | 890 | 890 | 2,000 | 773.91 |
| 1983-06-04 | 920 | 930 | 915 | 915 | 20,000 | 795.65 |
| 1983-06-03 | 885 | 910 | 885 | 910 | 27,000 | 791.30 |
| 1983-06-02 | 871 | 875 | 869 | 870 | 24,000 | 756.52 |
| 1983-05-30 | 799 | 799 | 799 | 799 | 2,000 | 694.78 |
| 1983-05-26 | 751 | 751 | 751 | 751 | 1,000 | 653.04 |
| 1983-05-25 | 740 | 740 | 740 | 740 | 10,000 | 643.48 |
| 1983-05-24 | 730 | 740 | 730 | 740 | 2,000 | 643.48 |
| 1983-05-17 | 730 | 730 | 730 | 730 | 5,000 | 634.78 |
| 1983-05-16 | 715 | 715 | 715 | 715 | 3,000 | 621.74 |
| 1983-05-14 | 716 | 716 | 716 | 716 | 3,000 | 622.61 |
| 1983-05-13 | 720 | 720 | 720 | 720 | 1,000 | 626.09 |
| 1983-05-11 | 740 | 740 | 740 | 740 | 1,000 | 643.48 |
| 1983-05-10 | 750 | 750 | 750 | 750 | 1,000 | 652.17 |
| 1983-05-09 | 734 | 734 | 734 | 734 | 1,000 | 638.26 |
| 1983-05-06 | 747 | 747 | 747 | 747 | 100,000 | 649.57 |
| 1983-05-02 | 786 | 786 | 786 | 786 | 2,000 | 683.48 |
| 1983-04-28 | 770 | 770 | 770 | 770 | 111,000 | 669.57 |
| 1983-04-27 | 780 | 780 | 775 | 775 | 47,000 | 673.91 |
| 1983-04-26 | 760 | 790 | 760 | 790 | 7,000 | 686.96 |
| 1983-04-25 | 770 | 770 | 770 | 770 | 3,000 | 669.57 |
| 1983-04-22 | 800 | 800 | 790 | 790 | 17,000 | 686.96 |
| 1983-04-21 | 774 | 807 | 774 | 800 | 34,000 | 695.65 |
| 1983-04-20 | 782 | 782 | 772 | 772 | 513,000 | 671.30 |
| 1983-04-19 | 785 | 785 | 775 | 785 | 17,000 | 682.61 |
| 1983-04-15 | 696 | 711 | 696 | 711 | 8,000 | 618.26 |
| 1983-04-14 | 689 | 689 | 689 | 689 | 2,000 | 599.13 |
| 1983-04-12 | 621 | 640 | 621 | 640 | 8,000 | 556.52 |
| 1983-04-07 | 577 | 577 | 574 | 574 | 7,000 | 499.13 |
| 1983-04-06 | 576 | 576 | 576 | 576 | 1,000 | 500.87 |
| 1983-04-02 | 575 | 575 | 575 | 575 | 1,000 | 500 |
| 1983-03-30 | 610 | 621 | 610 | 621 | 5,000 | 540 |
| 1983-03-29 | 625 | 625 | 625 | 625 | 1,000 | 543.48 |
| 1983-03-25 | 640 | 640 | 640 | 640 | 1,000 | 556.52 |
| 1983-03-24 | 635 | 635 | 635 | 635 | 6,000 | 552.17 |
| 1983-03-23 | 620 | 620 | 620 | 620 | 2,000 | 539.13 |
| 1983-03-22 | 601 | 601 | 601 | 601 | 2,000 | 522.61 |
| 1983-03-07 | 512 | 512 | 512 | 512 | 1,000 | 445.22 |
| 1983-03-05 | 505 | 512 | 505 | 512 | 3,000 | 445.22 |
| 1983-02-12 | 416 | 416 | 416 | 416 | 2,000 | 361.74 |
| 1983-02-07 | 435 | 435 | 435 | 435 | 1,000 | 378.26 |
| 1983-02-05 | 440 | 440 | 440 | 440 | 1,000 | 382.61 |
| 1983-01-28 | 443 | 443 | 443 | 443 | 1,000 | 385.22 |
| 1983-01-24 | 410 | 410 | 405 | 405 | 2,000 | 352.17 |
| 1983-01-22 | 415 | 415 | 415 | 415 | 2,000 | 360.87 |
| 1983-01-21 | 405 | 405 | 405 | 405 | 2,000 | 352.17 |
| 1983-01-14 | 420 | 420 | 420 | 420 | 2,000 | 365.22 |
| 1983-01-12 | 430 | 430 | 430 | 430 | 1,000 | 373.91 |
| 1983-01-05 | 441 | 441 | 441 | 441 | 1,000 | 383.48 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
