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 |
|---|---|---|---|---|---|
| 2006/12/28 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/12/27 | 386 | 386 | 380 | 380 | 12,000 |
| 2006/12/26 | 386 | 386 | 385 | 385 | 5,000 |
| 2006/12/25 | 391 | 391 | 391 | 391 | 6,000 |
| 2006/12/22 | 390 | 391 | 390 | 391 | 6,000 |
| 2006/12/21 | 399 | 399 | 390 | 390 | 4,000 |
| 2006/12/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/12/19 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/12/18 | 390 | 400 | 390 | 399 | 3,000 |
| 2006/12/15 | 390 | 390 | 385 | 386 | 7,000 |
| 2006/12/14 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/12/13 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/12/12 | 391 | 391 | 385 | 385 | 4,000 |
| 2006/12/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/12/08 | 390 | 390 | 389 | 390 | 5,000 |
| 2006/12/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/12/06 | 390 | 395 | 390 | 395 | 4,000 |
| 2006/12/05 | 380 | 385 | 380 | 385 | 7,000 |
| 2006/12/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/12/01 | 371 | 380 | 370 | 380 | 5,000 |
| 2006/11/30 | 372 | 372 | 370 | 370 | 13,000 |
| 2006/11/29 | 399 | 399 | 397 | 397 | 3,000 |
| 2006/11/27 | 401 | 401 | 400 | 400 | 5,000 |
| 2006/11/24 | 406 | 410 | 406 | 410 | 2,000 |
| 2006/11/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/11/20 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/11/17 | 440 | 440 | 415 | 415 | 2,000 |
| 2006/11/13 | 420 | 440 | 420 | 440 | 2,000 |
| 2006/11/10 | 426 | 426 | 425 | 425 | 2,000 |
| 2006/11/09 | 440 | 440 | 425 | 425 | 4,000 |
| 2006/11/07 | 452 | 452 | 450 | 450 | 3,000 |
| 2006/11/06 | 455 | 455 | 452 | 452 | 2,000 |
| 2006/11/02 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/10/31 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/10/30 | 459 | 461 | 459 | 461 | 3,000 |
| 2006/10/27 | 466 | 466 | 461 | 461 | 2,000 |
| 2006/10/26 | 472 | 476 | 467 | 471 | 9,000 |
| 2006/10/25 | 507 | 515 | 502 | 515 | 12,000 |
| 2006/10/24 | 500 | 515 | 495 | 515 | 6,000 |
| 2006/10/23 | 485 | 499 | 485 | 495 | 6,000 |
| 2006/10/20 | 485 | 485 | 485 | 485 | 6,000 |
| 2006/10/19 | 480 | 485 | 480 | 485 | 4,000 |
| 2006/10/18 | 480 | 480 | 468 | 480 | 7,000 |
| 2006/10/17 | 490 | 490 | 480 | 480 | 3,000 |
| 2006/10/16 | 490 | 490 | 490 | 490 | 4,000 |
| 2006/10/13 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/10/12 | 495 | 498 | 492 | 492 | 4,000 |
| 2006/10/11 | 491 | 492 | 491 | 492 | 2,000 |
| 2006/10/10 | 491 | 491 | 491 | 491 | 2,000 |
| 2006/10/06 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/10/05 | 492 | 492 | 490 | 490 | 3,000 |
| 2006/10/03 | 492 | 492 | 492 | 492 | 2,000 |
| 2006/09/29 | 478 | 480 | 478 | 478 | 4,000 |
| 2006/09/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/09/27 | 463 | 490 | 462 | 490 | 4,000 |
| 2006/09/26 | 457 | 457 | 456 | 456 | 6,000 |
| 2006/09/25 | 458 | 460 | 456 | 456 | 3,000 |
| 2006/09/21 | 458 | 458 | 458 | 458 | 1,000 |
| 2006/09/20 | 458 | 458 | 458 | 458 | 2,000 |
| 2006/09/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/09/14 | 458 | 458 | 450 | 458 | 4,000 |
| 2006/09/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/09/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/09/11 | 480 | 480 | 465 | 470 | 7,000 |
| 2006/09/08 | 484 | 484 | 480 | 480 | 4,000 |
| 2006/09/07 | 483 | 483 | 483 | 483 | 1,000 |
| 2006/09/05 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/09/01 | 493 | 493 | 481 | 481 | 3,000 |
| 2006/08/31 | 481 | 494 | 481 | 494 | 3,000 |
| 2006/08/29 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/08/28 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/08/24 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/08/22 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/08/21 | 485 | 499 | 485 | 499 | 4,000 |
| 2006/08/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/08/17 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/08/16 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/08/15 | 455 | 459 | 455 | 459 | 4,000 |
| 2006/08/10 | 446 | 446 | 446 | 446 | 3,000 |
| 2006/08/08 | 445 | 445 | 445 | 445 | 2,000 |
| 2006/08/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/08/04 | 451 | 451 | 451 | 451 | 3,000 |
| 2006/07/26 | 460 | 460 | 460 | 460 | 5,000 |
| 2006/07/25 | 448 | 460 | 448 | 460 | 2,000 |
| 2006/07/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/07/20 | 440 | 441 | 440 | 441 | 2,000 |
| 2006/07/19 | 451 | 451 | 445 | 445 | 2,000 |
| 2006/07/18 | 451 | 451 | 451 | 451 | 2,000 |
| 2006/07/13 | 448 | 459 | 448 | 459 | 2,000 |
| 2006/07/11 | 448 | 448 | 448 | 448 | 1,000 |
| 2006/07/10 | 450 | 450 | 450 | 450 | 5,000 |
| 2006/07/07 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/07/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/07/04 | 451 | 451 | 451 | 451 | 2,000 |
| 2006/07/03 | 455 | 455 | 441 | 441 | 2,000 |
| 2006/06/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/06/28 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/06/26 | 459 | 460 | 459 | 460 | 2,000 |
| 2006/06/22 | 459 | 459 | 459 | 459 | 1,000 |
| 2006/06/21 | 479 | 479 | 454 | 454 | 3,000 |
| 2006/06/16 | 460 | 480 | 450 | 450 | 6,000 |
| 2006/06/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/06/09 | 431 | 431 | 430 | 430 | 2,000 |
| 2006/06/08 | 450 | 450 | 430 | 430 | 4,000 |
| 2006/06/07 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/06/06 | 460 | 460 | 455 | 455 | 2,000 |
| 2006/06/05 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/02 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/05/31 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/05/29 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/05/26 | 487 | 487 | 487 | 487 | 1,000 |
| 2006/05/25 | 487 | 487 | 487 | 487 | 1,000 |
| 2006/05/24 | 486 | 486 | 486 | 486 | 1,000 |
| 2006/05/23 | 500 | 500 | 486 | 486 | 4,000 |
| 2006/05/22 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/05/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/05/18 | 505 | 505 | 500 | 500 | 7,000 |
| 2006/05/17 | 511 | 511 | 501 | 505 | 5,000 |
| 2006/05/16 | 525 | 525 | 511 | 511 | 5,000 |
| 2006/05/15 | 528 | 528 | 528 | 528 | 2,000 |
| 2006/05/12 | 524 | 528 | 524 | 528 | 6,000 |
| 2006/05/11 | 523 | 523 | 523 | 523 | 2,000 |
| 2006/05/10 | 521 | 521 | 521 | 521 | 2,000 |
| 2006/05/09 | 519 | 519 | 519 | 519 | 2,000 |
| 2006/05/08 | 516 | 517 | 516 | 517 | 3,000 |
| 2006/05/02 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/05/01 | 510 | 515 | 510 | 515 | 3,000 |
| 2006/04/28 | 514 | 515 | 510 | 510 | 4,000 |
| 2006/04/27 | 522 | 522 | 520 | 520 | 2,000 |
| 2006/04/26 | 539 | 539 | 527 | 527 | 4,000 |
| 2006/04/25 | 540 | 550 | 540 | 541 | 10,000 |
| 2006/04/24 | 586 | 588 | 586 | 588 | 11,000 |
| 2006/04/21 | 585 | 586 | 581 | 586 | 14,000 |
| 2006/04/20 | 581 | 585 | 581 | 585 | 6,000 |
| 2006/04/19 | 571 | 581 | 571 | 581 | 8,000 |
| 2006/04/18 | 578 | 578 | 571 | 571 | 8,000 |
| 2006/04/17 | 578 | 578 | 578 | 578 | 1,000 |
| 2006/04/14 | 578 | 578 | 578 | 578 | 2,000 |
| 2006/04/12 | 580 | 580 | 575 | 579 | 11,000 |
| 2006/04/11 | 580 | 580 | 578 | 580 | 7,000 |
| 2006/04/10 | 580 | 585 | 580 | 585 | 9,000 |
| 2006/04/07 | 585 | 585 | 582 | 582 | 6,000 |
| 2006/04/06 | 588 | 588 | 582 | 582 | 4,000 |
| 2006/04/05 | 590 | 590 | 588 | 588 | 11,000 |
| 2006/04/04 | 590 | 590 | 590 | 590 | 7,000 |
| 2006/04/03 | 579 | 589 | 579 | 589 | 6,000 |
| 2006/03/31 | 580 | 580 | 578 | 578 | 9,000 |
| 2006/03/30 | 570 | 580 | 570 | 580 | 8,000 |
| 2006/03/29 | 549 | 560 | 549 | 550 | 13,000 |
| 2006/03/28 | 548 | 549 | 548 | 549 | 2,000 |
| 2006/03/27 | 549 | 549 | 531 | 548 | 5,000 |
| 2006/03/24 | 530 | 531 | 530 | 530 | 8,000 |
| 2006/03/23 | 520 | 533 | 520 | 523 | 10,000 |
| 2006/03/22 | 510 | 520 | 510 | 515 | 14,000 |
| 2006/03/20 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/17 | 510 | 510 | 500 | 500 | 3,000 |
| 2006/03/16 | 515 | 515 | 510 | 510 | 4,000 |
| 2006/03/15 | 515 | 515 | 500 | 510 | 5,000 |
| 2006/03/14 | 510 | 515 | 506 | 506 | 4,000 |
| 2006/03/13 | 511 | 515 | 510 | 510 | 3,000 |
| 2006/03/10 | 502 | 502 | 501 | 501 | 2,000 |
| 2006/03/09 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/03/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/03/06 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/03/03 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/02/28 | 501 | 501 | 500 | 500 | 3,000 |
| 2006/02/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/02/24 | 520 | 520 | 500 | 500 | 2,000 |
| 2006/02/23 | 500 | 500 | 480 | 480 | 11,000 |
| 2006/02/22 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/02/21 | 502 | 502 | 487 | 500 | 13,000 |
| 2006/02/20 | 540 | 540 | 530 | 530 | 6,000 |
| 2006/02/15 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/02/14 | 540 | 550 | 540 | 540 | 3,000 |
| 2006/02/13 | 555 | 555 | 551 | 551 | 2,000 |
| 2006/02/10 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/02/09 | 545 | 550 | 545 | 550 | 4,000 |
| 2006/02/08 | 550 | 559 | 550 | 555 | 6,000 |
| 2006/02/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/02/03 | 555 | 555 | 545 | 545 | 5,000 |
| 2006/02/02 | 560 | 570 | 559 | 559 | 5,000 |
| 2006/02/01 | 567 | 570 | 562 | 562 | 3,000 |
| 2006/01/31 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/01/30 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/01/27 | 562 | 570 | 562 | 570 | 5,000 |
| 2006/01/26 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/01/25 | 568 | 569 | 560 | 569 | 6,000 |
| 2006/01/24 | 551 | 568 | 551 | 568 | 5,000 |
| 2006/01/23 | 550 | 550 | 550 | 550 | 5,000 |
| 2006/01/20 | 574 | 577 | 574 | 574 | 5,000 |
| 2006/01/19 | 575 | 575 | 540 | 574 | 12,000 |
| 2006/01/18 | 599 | 599 | 577 | 577 | 12,000 |
| 2006/01/17 | 601 | 601 | 584 | 601 | 6,000 |
| 2006/01/16 | 600 | 602 | 599 | 602 | 12,000 |
| 2006/01/13 | 597 | 599 | 580 | 599 | 16,000 |
| 2006/01/12 | 561 | 579 | 561 | 578 | 16,000 |
| 2006/01/11 | 551 | 561 | 551 | 561 | 10,000 |
| 2006/01/10 | 542 | 542 | 542 | 542 | 5,000 |
| 2006/01/06 | 549 | 549 | 540 | 540 | 5,000 |
| 2006/01/05 | 545 | 549 | 545 | 549 | 6,000 |
| 2006/01/04 | 545 | 545 | 545 | 545 | 1,000 |