6996 ニチコン(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 923 | 923 | 911 | 911 | 35,000 | 792.17 |
| 1986-12-26 | 940 | 948 | 910 | 918 | 22,000 | 798.26 |
| 1986-12-25 | 930 | 944 | 910 | 940 | 49,000 | 817.39 |
| 1986-12-23 | 920 | 929 | 920 | 920 | 28,000 | 800 |
| 1986-12-22 | 931 | 941 | 920 | 920 | 20,000 | 800 |
| 1986-12-19 | 920 | 920 | 920 | 920 | 2,000 | 800 |
| 1986-12-18 | 925 | 925 | 900 | 900 | 17,000 | 782.61 |
| 1986-12-17 | 900 | 915 | 900 | 915 | 7,000 | 795.65 |
| 1986-12-16 | 874 | 874 | 874 | 874 | 1,000 | 760 |
| 1986-12-10 | 890 | 890 | 880 | 880 | 7,000 | 765.22 |
| 1986-12-09 | 890 | 890 | 890 | 890 | 1,000 | 773.91 |
| 1986-12-05 | 890 | 890 | 880 | 880 | 3,000 | 765.22 |
| 1986-12-03 | 900 | 900 | 900 | 900 | 2,000 | 782.61 |
| 1986-12-01 | 915 | 915 | 915 | 915 | 1,000 | 795.65 |
| 1986-11-21 | 910 | 910 | 910 | 910 | 1,000 | 791.30 |
| 1986-11-14 | 891 | 891 | 891 | 891 | 2,000 | 774.78 |
| 1986-11-13 | 920 | 920 | 920 | 920 | 1,000 | 800 |
| 1986-11-10 | 910 | 910 | 910 | 910 | 1,000 | 791.30 |
| 1986-11-07 | 920 | 920 | 920 | 920 | 4,000 | 800 |
| 1986-11-05 | 980 | 980 | 980 | 980 | 1,000 | 852.17 |
| 1986-11-04 | 987 | 1,000 | 980 | 980 | 14,000 | 852.17 |
| 1986-11-01 | 975 | 978 | 968 | 978 | 7,000 | 850.44 |
| 1986-10-31 | 961 | 971 | 960 | 968 | 10,000 | 841.74 |
| 1986-10-30 | 976 | 985 | 954 | 954 | 20,000 | 829.57 |
| 1986-10-29 | 1,000 | 1,010 | 975 | 975 | 59,000 | 847.83 |
| 1986-10-28 | 1,000 | 1,040 | 995 | 995 | 17,000 | 865.22 |
| 1986-10-27 | 1,020 | 1,050 | 1,010 | 1,050 | 20,000 | 913.04 |
| 1986-10-25 | 1,060 | 1,070 | 1,010 | 1,060 | 41,000 | 921.74 |
| 1986-10-24 | 1,060 | 1,100 | 1,030 | 1,080 | 295,000 | 939.13 |
| 1986-10-23 | 938 | 1,030 | 929 | 1,030 | 124,000 | 895.65 |
| 1986-10-22 | 930 | 950 | 930 | 939 | 26,000 | 816.52 |
| 1986-10-21 | 950 | 951 | 920 | 940 | 67,000 | 817.39 |
| 1986-10-20 | 928 | 960 | 923 | 960 | 61,000 | 834.78 |
| 1986-10-17 | 900 | 929 | 893 | 929 | 62,000 | 807.83 |
| 1986-10-16 | 860 | 880 | 860 | 880 | 9,000 | 765.22 |
| 1986-10-15 | 886 | 886 | 860 | 860 | 22,000 | 747.83 |
| 1986-10-14 | 905 | 906 | 905 | 906 | 6,000 | 787.83 |
| 1986-10-07 | 760 | 760 | 755 | 755 | 5,000 | 656.52 |
| 1986-10-02 | 775 | 775 | 775 | 775 | 2,000 | 673.91 |
| 1986-10-01 | 755 | 755 | 755 | 755 | 2,000 | 656.52 |
| 1986-09-30 | 740 | 740 | 740 | 740 | 2,000 | 643.48 |
| 1986-09-29 | 750 | 750 | 750 | 750 | 2,000 | 652.17 |
| 1986-09-25 | 735 | 735 | 735 | 735 | 1,000 | 639.13 |
| 1986-09-18 | 720 | 720 | 715 | 718 | 13,000 | 624.35 |
| 1986-09-16 | 750 | 750 | 750 | 750 | 2,000 | 652.17 |
| 1986-09-12 | 749 | 749 | 749 | 749 | 1,000 | 651.30 |
| 1986-09-10 | 761 | 761 | 761 | 761 | 1,000 | 661.74 |
| 1986-09-06 | 750 | 750 | 750 | 750 | 1,000 | 652.17 |
| 1986-09-05 | 720 | 720 | 720 | 720 | 1,000 | 626.09 |
| 1986-08-29 | 760 | 760 | 730 | 730 | 13,000 | 634.78 |
| 1986-08-26 | 750 | 757 | 750 | 756 | 12,000 | 657.39 |
| 1986-08-25 | 740 | 741 | 730 | 741 | 35,000 | 644.35 |
| 1986-08-22 | 710 | 710 | 710 | 710 | 12,000 | 617.39 |
| 1986-08-21 | 720 | 720 | 710 | 710 | 5,000 | 617.39 |
| 1986-08-18 | 730 | 731 | 716 | 716 | 6,000 | 622.61 |
| 1986-08-15 | 735 | 735 | 730 | 730 | 7,000 | 634.78 |
| 1986-08-13 | 760 | 760 | 758 | 758 | 2,000 | 659.13 |
| 1986-08-12 | 770 | 770 | 770 | 770 | 2,000 | 669.57 |
| 1986-08-08 | 745 | 745 | 745 | 745 | 1,000 | 647.83 |
| 1986-08-07 | 745 | 745 | 745 | 745 | 1,000 | 647.83 |
| 1986-08-05 | 735 | 735 | 725 | 725 | 2,000 | 630.44 |
| 1986-08-01 | 725 | 725 | 725 | 725 | 3,000 | 630.44 |
| 1986-07-31 | 745 | 745 | 735 | 735 | 9,000 | 639.13 |
| 1986-07-30 | 746 | 746 | 746 | 746 | 1,000 | 648.70 |
| 1986-07-29 | 745 | 745 | 740 | 745 | 5,000 | 647.83 |
| 1986-07-28 | 750 | 750 | 745 | 745 | 17,000 | 647.83 |
| 1986-07-26 | 744 | 745 | 744 | 745 | 14,000 | 647.83 |
| 1986-07-25 | 745 | 745 | 745 | 745 | 5,000 | 647.83 |
| 1986-07-24 | 745 | 746 | 737 | 737 | 18,000 | 640.87 |
| 1986-07-23 | 735 | 735 | 735 | 735 | 2,000 | 639.13 |
| 1986-07-21 | 744 | 744 | 720 | 735 | 26,000 | 639.13 |
| 1986-07-19 | 749 | 749 | 734 | 745 | 24,000 | 647.83 |
| 1986-07-18 | 759 | 759 | 740 | 750 | 66,000 | 652.17 |
| 1986-07-17 | 766 | 766 | 760 | 760 | 81,000 | 660.87 |
| 1986-07-16 | 760 | 765 | 755 | 760 | 26,000 | 660.87 |
| 1986-07-15 | 760 | 765 | 755 | 755 | 59,000 | 656.52 |
| 1986-07-14 | 764 | 770 | 760 | 760 | 45,000 | 660.87 |
| 1986-07-11 | 751 | 751 | 750 | 750 | 39,000 | 652.17 |
| 1986-07-10 | 760 | 760 | 750 | 750 | 12,000 | 652.17 |
| 1986-07-09 | 760 | 760 | 754 | 755 | 22,000 | 656.52 |
| 1986-07-08 | 785 | 785 | 770 | 770 | 22,000 | 669.57 |
| 1986-07-07 | 790 | 790 | 785 | 785 | 14,000 | 682.61 |
| 1986-07-05 | 790 | 799 | 790 | 790 | 6,000 | 686.96 |
| 1986-07-04 | 799 | 799 | 790 | 790 | 5,000 | 686.96 |
| 1986-07-03 | 800 | 800 | 800 | 800 | 10,000 | 695.65 |
| 1986-07-02 | 819 | 820 | 800 | 800 | 24,000 | 695.65 |
| 1986-07-01 | 819 | 825 | 810 | 825 | 12,000 | 717.39 |
| 1986-06-30 | 819 | 819 | 814 | 814 | 6,000 | 707.83 |
| 1986-06-28 | 815 | 815 | 815 | 815 | 3,000 | 708.70 |
| 1986-06-27 | 820 | 821 | 819 | 819 | 4,000 | 712.17 |
| 1986-06-26 | 810 | 810 | 810 | 810 | 6,000 | 704.35 |
| 1986-06-25 | 784 | 784 | 775 | 784 | 23,000 | 681.74 |
| 1986-06-24 | 780 | 781 | 770 | 780 | 13,000 | 678.26 |
| 1986-06-23 | 781 | 781 | 780 | 780 | 4,000 | 678.26 |
| 1986-06-20 | 776 | 776 | 775 | 775 | 7,000 | 673.91 |
| 1986-06-18 | 785 | 786 | 775 | 775 | 18,000 | 673.91 |
| 1986-06-17 | 795 | 795 | 786 | 786 | 2,000 | 683.48 |
| 1986-06-16 | 800 | 800 | 791 | 791 | 3,000 | 687.83 |
| 1986-06-10 | 800 | 800 | 800 | 800 | 2,000 | 695.65 |
| 1986-06-09 | 810 | 810 | 800 | 800 | 10,000 | 695.65 |
| 1986-06-04 | 835 | 835 | 835 | 835 | 1,000 | 726.09 |
| 1986-06-02 | 820 | 820 | 820 | 820 | 7,000 | 713.04 |
| 1986-05-31 | 820 | 820 | 820 | 820 | 1,000 | 713.04 |
| 1986-05-28 | 810 | 810 | 805 | 805 | 2,000 | 700 |
| 1986-05-27 | 816 | 816 | 816 | 816 | 1,000 | 709.57 |
| 1986-05-26 | 807 | 807 | 807 | 807 | 1,000 | 701.74 |
| 1986-05-24 | 805 | 805 | 805 | 805 | 3,000 | 700 |
| 1986-05-23 | 815 | 815 | 815 | 815 | 1,000 | 708.70 |
| 1986-05-19 | 830 | 840 | 830 | 840 | 3,000 | 730.44 |
| 1986-05-14 | 822 | 822 | 822 | 822 | 2,000 | 714.78 |
| 1986-05-12 | 820 | 825 | 820 | 825 | 2,000 | 717.39 |
| 1986-05-09 | 845 | 845 | 835 | 835 | 4,000 | 726.09 |
| 1986-05-08 | 844 | 845 | 843 | 843 | 6,000 | 733.04 |
| 1986-05-07 | 843 | 843 | 843 | 843 | 4,000 | 733.04 |
| 1986-05-02 | 860 | 860 | 860 | 860 | 2,000 | 747.83 |
| 1986-05-01 | 879 | 879 | 860 | 860 | 5,000 | 747.83 |
| 1986-04-30 | 881 | 881 | 881 | 881 | 1,000 | 766.09 |
| 1986-04-28 | 850 | 850 | 850 | 850 | 1,000 | 739.13 |
| 1986-04-26 | 850 | 850 | 850 | 850 | 1,000 | 739.13 |
| 1986-04-22 | 826 | 826 | 826 | 826 | 11,000 | 718.26 |
| 1986-04-05 | 845 | 845 | 845 | 845 | 1,000 | 734.78 |
| 1986-03-31 | 820 | 820 | 820 | 820 | 3,000 | 713.04 |
| 1986-03-29 | 845 | 845 | 845 | 845 | 1,000 | 734.78 |
| 1986-03-28 | 845 | 845 | 835 | 835 | 4,000 | 726.09 |
| 1986-03-27 | 785 | 785 | 785 | 785 | 2,000 | 682.61 |
| 1986-03-26 | 781 | 781 | 781 | 781 | 2,000 | 679.13 |
| 1986-03-25 | 787 | 787 | 787 | 787 | 1,000 | 684.35 |
| 1986-03-22 | 801 | 801 | 801 | 801 | 1,000 | 696.52 |
| 1986-03-20 | 793 | 795 | 790 | 790 | 9,000 | 686.96 |
| 1986-03-17 | 823 | 823 | 822 | 822 | 2,000 | 714.78 |
| 1986-03-14 | 827 | 827 | 820 | 820 | 2,000 | 713.04 |
| 1986-03-13 | 830 | 830 | 820 | 820 | 3,000 | 713.04 |
| 1986-03-11 | 835 | 835 | 835 | 835 | 1,000 | 726.09 |
| 1986-03-06 | 855 | 855 | 855 | 855 | 1,000 | 743.48 |
| 1986-03-05 | 835 | 855 | 835 | 855 | 505,000 | 743.48 |
| 1986-02-28 | 825 | 825 | 825 | 825 | 1,000 | 717.39 |
| 1986-02-25 | 871 | 871 | 871 | 871 | 32,000 | 757.39 |
| 1986-02-21 | 820 | 820 | 820 | 820 | 3,000 | 713.04 |
| 1986-02-06 | 850 | 870 | 850 | 870 | 6,000 | 756.52 |
| 1986-02-03 | 865 | 865 | 865 | 865 | 2,000 | 752.17 |
| 1986-02-01 | 855 | 855 | 855 | 855 | 1,000 | 743.48 |
| 1986-01-29 | 919 | 919 | 919 | 919 | 1,000 | 799.13 |
| 1986-01-28 | 875 | 900 | 875 | 900 | 6,000 | 782.61 |
| 1986-01-25 | 852 | 852 | 851 | 851 | 3,000 | 740 |
| 1986-01-24 | 845 | 851 | 845 | 851 | 2,000 | 740 |
| 1986-01-23 | 840 | 840 | 840 | 840 | 1,000 | 730.44 |
| 1986-01-10 | 760 | 760 | 760 | 760 | 13,000 | 660.87 |
| 1986-01-04 | 831 | 831 | 831 | 831 | 2,000 | 722.61 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
