6996 ニチコン(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-24 | 840 | 840 | 830 | 830 | 2,000 | 721.74 |
| 1985-12-20 | 830 | 830 | 830 | 830 | 1,000 | 721.74 |
| 1985-12-18 | 900 | 900 | 900 | 900 | 1,000 | 782.61 |
| 1985-12-16 | 919 | 919 | 910 | 910 | 2,000 | 791.30 |
| 1985-12-13 | 919 | 919 | 900 | 910 | 7,000 | 791.30 |
| 1985-12-12 | 910 | 910 | 910 | 910 | 2,000 | 791.30 |
| 1985-12-11 | 900 | 910 | 900 | 910 | 19,000 | 791.30 |
| 1985-12-09 | 840 | 840 | 840 | 840 | 1,000 | 730.44 |
| 1985-12-06 | 810 | 810 | 810 | 810 | 1,000 | 704.35 |
| 1985-12-05 | 805 | 805 | 805 | 805 | 1,000 | 700 |
| 1985-11-26 | 805 | 805 | 805 | 805 | 1,000 | 700 |
| 1985-11-25 | 840 | 840 | 830 | 830 | 4,000 | 721.74 |
| 1985-11-22 | 820 | 830 | 819 | 829 | 6,000 | 720.87 |
| 1985-11-21 | 811 | 812 | 811 | 811 | 4,000 | 705.22 |
| 1985-11-20 | 797 | 810 | 797 | 810 | 10,000 | 704.35 |
| 1985-11-19 | 782 | 782 | 782 | 782 | 1,000 | 680 |
| 1985-11-11 | 759 | 759 | 759 | 759 | 1,000 | 660 |
| 1985-11-08 | 746 | 746 | 746 | 746 | 1,000 | 648.70 |
| 1985-11-07 | 750 | 750 | 745 | 745 | 2,000 | 647.83 |
| 1985-11-06 | 740 | 760 | 740 | 760 | 8,000 | 660.87 |
| 1985-11-05 | 745 | 750 | 743 | 743 | 5,000 | 646.09 |
| 1985-11-02 | 750 | 750 | 745 | 745 | 3,000 | 647.83 |
| 1985-11-01 | 770 | 770 | 750 | 750 | 18,000 | 652.17 |
| 1985-10-31 | 775 | 775 | 756 | 756 | 17,000 | 657.39 |
| 1985-10-30 | 777 | 777 | 760 | 777 | 23,000 | 675.65 |
| 1985-10-29 | 780 | 785 | 771 | 771 | 26,000 | 670.44 |
| 1985-10-28 | 756 | 771 | 756 | 771 | 6,000 | 670.44 |
| 1985-10-26 | 766 | 766 | 755 | 756 | 22,000 | 657.39 |
| 1985-10-25 | 775 | 785 | 760 | 760 | 32,000 | 660.87 |
| 1985-10-24 | 715 | 720 | 715 | 720 | 4,000 | 626.09 |
| 1985-10-23 | 697 | 701 | 697 | 701 | 5,000 | 609.57 |
| 1985-10-21 | 704 | 704 | 704 | 704 | 4,000 | 612.17 |
| 1985-10-18 | 731 | 731 | 700 | 717 | 20,000 | 623.48 |
| 1985-10-17 | 720 | 725 | 720 | 725 | 13,000 | 630.44 |
| 1985-10-16 | 688 | 700 | 688 | 700 | 2,000 | 608.70 |
| 1985-10-15 | 680 | 680 | 680 | 680 | 2,000 | 591.30 |
| 1985-10-14 | 698 | 698 | 694 | 694 | 7,000 | 603.48 |
| 1985-10-11 | 694 | 695 | 692 | 694 | 7,000 | 603.48 |
| 1985-10-02 | 633 | 633 | 633 | 633 | 2,000 | 550.44 |
| 1985-10-01 | 630 | 630 | 630 | 630 | 19,000 | 547.83 |
| 1985-09-30 | 630 | 630 | 630 | 630 | 3,000 | 547.83 |
| 1985-09-28 | 635 | 635 | 630 | 630 | 4,000 | 547.83 |
| 1985-09-27 | 641 | 641 | 630 | 630 | 10,000 | 547.83 |
| 1985-09-26 | 640 | 641 | 640 | 641 | 5,000 | 557.39 |
| 1985-09-25 | 673 | 673 | 663 | 663 | 4,000 | 576.52 |
| 1985-09-20 | 670 | 670 | 670 | 670 | 25,000 | 582.61 |
| 1985-09-19 | 661 | 661 | 661 | 661 | 3,000 | 574.78 |
| 1985-09-18 | 660 | 660 | 660 | 660 | 3,000 | 573.91 |
| 1985-09-17 | 680 | 680 | 650 | 660 | 30,000 | 573.91 |
| 1985-09-13 | 695 | 695 | 675 | 680 | 20,000 | 591.30 |
| 1985-09-12 | 695 | 695 | 695 | 695 | 6,000 | 604.35 |
| 1985-09-11 | 685 | 690 | 675 | 675 | 25,000 | 586.96 |
| 1985-09-09 | 650 | 661 | 645 | 645 | 30,000 | 560.87 |
| 1985-09-07 | 644 | 644 | 644 | 644 | 2,000 | 560 |
| 1985-09-06 | 644 | 644 | 630 | 630 | 2,000 | 547.83 |
| 1985-09-04 | 661 | 661 | 650 | 650 | 4,000 | 565.22 |
| 1985-08-08 | 723 | 723 | 723 | 723 | 1,000 | 628.70 |
| 1985-08-07 | 720 | 722 | 720 | 722 | 4,000 | 627.83 |
| 1985-08-03 | 720 | 720 | 720 | 720 | 2,000 | 626.09 |
| 1985-07-31 | 650 | 650 | 650 | 650 | 1,000 | 565.22 |
| 1985-07-30 | 660 | 661 | 650 | 650 | 9,000 | 565.22 |
| 1985-07-29 | 661 | 661 | 661 | 661 | 2,000 | 574.78 |
| 1985-07-27 | 660 | 661 | 660 | 661 | 3,000 | 574.78 |
| 1985-07-26 | 670 | 670 | 665 | 670 | 3,000 | 582.61 |
| 1985-07-25 | 680 | 680 | 670 | 670 | 12,000 | 582.61 |
| 1985-07-24 | 673 | 680 | 673 | 680 | 5,000 | 591.30 |
| 1985-07-23 | 680 | 680 | 680 | 680 | 1,000 | 591.30 |
| 1985-07-22 | 680 | 680 | 670 | 680 | 6,000 | 591.30 |
| 1985-07-20 | 690 | 690 | 680 | 680 | 2,000 | 591.30 |
| 1985-07-16 | 700 | 700 | 700 | 700 | 1,000 | 608.70 |
| 1985-07-15 | 720 | 720 | 720 | 720 | 1,000 | 626.09 |
| 1985-07-04 | 807 | 807 | 796 | 796 | 3,000 | 692.17 |
| 1985-07-03 | 800 | 800 | 800 | 800 | 1,000 | 695.65 |
| 1985-06-29 | 780 | 780 | 780 | 780 | 1,000 | 678.26 |
| 1985-06-12 | 805 | 805 | 805 | 805 | 1,000 | 700 |
| 1985-06-10 | 784 | 785 | 784 | 785 | 2,000 | 682.61 |
| 1985-06-05 | 786 | 786 | 780 | 780 | 4,000 | 678.26 |
| 1985-06-04 | 786 | 786 | 786 | 786 | 1,000 | 683.48 |
| 1985-06-03 | 800 | 800 | 780 | 780 | 2,000 | 678.26 |
| 1985-05-17 | 881 | 881 | 881 | 881 | 1,000 | 766.09 |
| 1985-05-15 | 910 | 910 | 900 | 900 | 3,000 | 782.61 |
| 1985-05-14 | 920 | 920 | 920 | 920 | 3,000 | 800 |
| 1985-05-10 | 910 | 910 | 910 | 910 | 5,000 | 791.30 |
| 1985-05-07 | 920 | 920 | 920 | 920 | 9,000 | 800 |
| 1985-04-25 | 930 | 930 | 930 | 930 | 3,000 | 808.70 |
| 1985-04-06 | 960 | 960 | 960 | 960 | 2,000 | 834.78 |
| 1985-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 869.57 |
| 1985-03-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 895.65 |
| 1985-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 956.52 |
| 1985-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,000 |
| 1985-02-20 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 1,000 |
| 1985-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 895.65 |
| 1985-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 895.65 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
