ニッコー(5343)の株価時系列情報
ニッコー(5343)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/28 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1993/12/20 | 1,040 | 1,040 | 1,040 | 1,040 | 70,000 |
| 1993/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/12/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/12/13 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 |
| 1993/12/09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1993/11/30 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 |
| 1993/11/29 | 1,130 | 1,180 | 1,130 | 1,180 | 9,000 |
| 1993/11/15 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1993/11/12 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1993/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1993/11/09 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1993/11/05 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 |
| 1993/11/04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1993/11/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1993/11/01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/10/29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1993/10/28 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1993/10/26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1993/10/25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/10/22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1993/10/21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1993/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/10/15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1993/10/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/10/13 | 1,160 | 1,160 | 1,160 | 1,160 | 100,000 |
| 1993/10/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/10/07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/10/01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/09/22 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1993/09/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/09/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/09/09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/09/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/09/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/09/03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1993/08/31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/08/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/08/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/08/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/08/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1993/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1993/08/06 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1993/08/04 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 |
| 1993/07/14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1993/07/13 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
| 1993/07/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/06/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/06/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1993/06/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/05/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/05/25 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 |
| 1993/05/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1993/05/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/05/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/05/14 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1993/05/13 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 |
| 1993/05/12 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 |
| 1993/05/11 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 |
| 1993/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/05/06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/04/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/04/28 | 1,070 | 1,120 | 1,070 | 1,120 | 15,000 |
| 1993/04/22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/04/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1993/04/20 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1993/04/19 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1993/04/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/04/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1993/04/14 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 |
| 1993/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/04/09 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 1993/04/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/04/07 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1993/04/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/04/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/04/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/03/31 | 1,050 | 1,080 | 1,040 | 1,050 | 12,000 |
| 1993/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/03/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/03/26 | 970 | 990 | 970 | 990 | 23,000 |
| 1993/03/25 | 970 | 970 | 970 | 970 | 3,000 |
| 1993/03/24 | 951 | 951 | 951 | 951 | 32,000 |
| 1993/03/23 | 950 | 950 | 945 | 945 | 33,000 |
| 1993/03/22 | 940 | 940 | 940 | 940 | 1,000 |
| 1993/03/17 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/03/15 | 910 | 910 | 910 | 910 | 2,000 |
| 1993/03/12 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/03/08 | 901 | 901 | 900 | 900 | 20,000 |
| 1993/03/04 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/03/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/02/26 | 900 | 900 | 900 | 900 | 4,000 |
| 1993/02/24 | 900 | 900 | 900 | 900 | 5,000 |
| 1993/02/23 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/02/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/02/19 | 900 | 900 | 900 | 900 | 13,000 |
| 1993/02/16 | 900 | 900 | 900 | 900 | 3,000 |
| 1993/02/09 | 855 | 855 | 855 | 855 | 1,000 |
| 1993/02/08 | 855 | 855 | 855 | 855 | 2,000 |
| 1993/01/29 | 855 | 855 | 855 | 855 | 2,000 |
| 1993/01/26 | 855 | 855 | 855 | 855 | 3,000 |
| 1993/01/25 | 852 | 852 | 852 | 852 | 33,000 |
| 1993/01/19 | 851 | 851 | 851 | 851 | 63,000 |
| 1993/01/18 | 851 | 851 | 851 | 851 | 1,000 |
| 1993/01/11 | 850 | 850 | 850 | 850 | 3,000 |
| 1993/01/07 | 850 | 850 | 850 | 850 | 2,000 |
| 1993/01/05 | 850 | 850 | 850 | 850 | 5,000 |