6996 ニチコン(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 913.04 |
| 1984-12-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 913.04 |
| 1984-12-13 | 990 | 990 | 990 | 990 | 3,000 | 860.87 |
| 1984-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 108,000 | 869.57 |
| 1984-11-16 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 904.35 |
| 1984-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 869.57 |
| 1984-10-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 982.61 |
| 1984-10-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 973.91 |
| 1984-10-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,086.96 |
| 1984-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,086.96 |
| 1984-09-27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,104.35 |
| 1984-09-17 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 | 1,008.70 |
| 1984-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,069.57 |
| 1984-08-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,008.70 |
| 1984-08-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,008.70 |
| 1984-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,043.48 |
| 1984-08-21 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 1,026.09 |
| 1984-08-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,017.39 |
| 1984-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,000 |
| 1984-08-10 | 1,120 | 1,120 | 1,120 | 1,120 | 35,000 | 973.91 |
| 1984-08-01 | 990 | 990 | 990 | 990 | 45,000 | 860.87 |
| 1984-07-11 | 958 | 958 | 958 | 958 | 1,000 | 833.04 |
| 1984-06-28 | 905 | 905 | 905 | 905 | 4,000 | 786.96 |
| 1984-06-15 | 865 | 865 | 865 | 865 | 1,000 | 752.17 |
| 1984-06-04 | 951 | 951 | 951 | 951 | 1,000 | 826.96 |
| 1984-05-22 | 865 | 865 | 865 | 865 | 15,000 | 752.17 |
| 1984-05-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 973.91 |
| 1984-05-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 982.61 |
| 1984-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,043.48 |
| 1984-03-31 | 1,210 | 1,210 | 1,210 | 1,210 | 21,000 | 1,052.17 |
| 1984-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,113.04 |
| 1984-03-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,156.52 |
| 1984-03-22 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,165.22 |
| 1984-03-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,173.91 |
| 1984-03-16 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,173.91 |
| 1984-03-14 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,173.91 |
| 1984-03-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,147.83 |
| 1984-03-06 | 1,400 | 1,400 | 1,370 | 1,370 | 20,000 | 1,191.30 |
| 1984-03-03 | 1,370 | 1,390 | 1,360 | 1,360 | 263,000 | 1,182.61 |
| 1984-03-02 | 1,350 | 1,350 | 1,330 | 1,350 | 30,000 | 1,173.91 |
| 1984-02-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,078.26 |
| 1984-02-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,069.57 |
| 1984-02-24 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 1,060.87 |
| 1984-02-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,052.17 |
| 1984-02-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 973.91 |
| 1984-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,000 |
| 1984-02-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,078.26 |
| 1984-02-04 | 1,260 | 1,260 | 1,230 | 1,230 | 3,000 | 1,069.57 |
| 1984-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,113.04 |
| 1984-02-02 | 1,360 | 1,370 | 1,340 | 1,370 | 74,000 | 1,191.30 |
| 1984-02-01 | 1,300 | 1,340 | 1,290 | 1,340 | 108,000 | 1,165.22 |
| 1984-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,086.96 |
| 1984-01-27 | 1,220 | 1,240 | 1,220 | 1,240 | 36,000 | 1,078.26 |
| 1984-01-26 | 1,180 | 1,180 | 1,180 | 1,180 | 100,000 | 1,026.09 |
| 1984-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 921.74 |
| 1984-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 930.44 |
| 1984-01-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 991.30 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
