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 |
---|---|---|---|---|---|
2021/12/29 | 148 | 148 | 148 | 148 | 300 |
2021/12/28 | 149 | 150 | 148 | 148 | 6,800 |
2021/12/27 | 150 | 150 | 150 | 150 | 1,000 |
2021/12/24 | 150 | 150 | 150 | 150 | 900 |
2021/12/23 | 148 | 148 | 148 | 148 | 3,300 |
2021/12/22 | 149 | 149 | 149 | 149 | 1,200 |
2021/12/21 | 148 | 149 | 148 | 149 | 2,600 |
2021/12/20 | 151 | 151 | 148 | 148 | 7,000 |
2021/12/17 | 149 | 151 | 149 | 149 | 2,300 |
2021/12/16 | 150 | 150 | 149 | 149 | 1,500 |
2021/12/15 | 151 | 151 | 149 | 150 | 2,300 |
2021/12/14 | 150 | 150 | 150 | 150 | 700 |
2021/12/13 | 149 | 150 | 149 | 150 | 3,000 |
2021/12/09 | 150 | 150 | 149 | 149 | 1,600 |
2021/12/08 | 148 | 149 | 148 | 149 | 1,500 |
2021/12/07 | 148 | 149 | 148 | 148 | 300 |
2021/12/06 | 148 | 148 | 148 | 148 | 1,300 |
2021/12/03 | 149 | 150 | 148 | 150 | 2,600 |
2021/12/02 | 151 | 151 | 149 | 149 | 5,600 |
2021/12/01 | 150 | 150 | 149 | 149 | 400 |
2021/11/30 | 150 | 150 | 148 | 149 | 5,600 |
2021/11/29 | 148 | 149 | 148 | 149 | 3,400 |
2021/11/26 | 150 | 150 | 149 | 149 | 4,300 |
2021/11/25 | 150 | 151 | 150 | 150 | 3,300 |
2021/11/24 | 150 | 152 | 150 | 151 | 5,600 |
2021/11/22 | 149 | 150 | 149 | 150 | 1,600 |
2021/11/19 | 149 | 154 | 149 | 150 | 6,000 |
2021/11/18 | 152 | 153 | 149 | 153 | 4,500 |
2021/11/17 | 149 | 150 | 148 | 150 | 2,500 |
2021/11/16 | 148 | 151 | 148 | 148 | 9,200 |
2021/11/15 | 150 | 151 | 150 | 151 | 3,200 |
2021/11/12 | 154 | 155 | 151 | 151 | 4,800 |
2021/11/11 | 154 | 158 | 151 | 151 | 6,600 |
2021/11/10 | 151 | 151 | 150 | 150 | 400 |
2021/11/09 | 149 | 149 | 149 | 149 | 1,500 |
2021/11/08 | 154 | 154 | 148 | 149 | 14,900 |
2021/11/05 | 155 | 155 | 153 | 153 | 2,500 |
2021/11/04 | 151 | 154 | 151 | 152 | 12,200 |
2021/11/02 | 157 | 158 | 154 | 156 | 13,100 |
2021/11/01 | 153 | 157 | 152 | 156 | 24,100 |
2021/10/29 | 147 | 152 | 147 | 148 | 6,000 |
2021/10/28 | 148 | 149 | 147 | 147 | 10,500 |
2021/10/27 | 149 | 149 | 148 | 148 | 1,100 |
2021/10/26 | 149 | 149 | 148 | 148 | 2,200 |
2021/10/25 | 151 | 151 | 147 | 148 | 9,300 |
2021/10/22 | 151 | 151 | 151 | 151 | 100 |
2021/10/21 | 151 | 151 | 150 | 150 | 1,200 |
2021/10/20 | 150 | 151 | 150 | 151 | 2,700 |
2021/10/19 | 152 | 152 | 150 | 151 | 5,400 |
2021/10/18 | 153 | 153 | 149 | 150 | 3,600 |
2021/10/15 | 151 | 151 | 149 | 149 | 6,300 |
2021/10/14 | 150 | 150 | 150 | 150 | 2,900 |
2021/10/13 | 150 | 152 | 149 | 149 | 7,300 |
2021/10/12 | 151 | 151 | 151 | 151 | 2,900 |
2021/10/11 | 154 | 154 | 150 | 150 | 6,200 |
2021/10/08 | 150 | 154 | 150 | 154 | 2,800 |
2021/10/07 | 152 | 152 | 151 | 151 | 2,600 |
2021/10/06 | 151 | 154 | 151 | 152 | 1,200 |
2021/10/05 | 155 | 155 | 149 | 151 | 37,000 |
2021/10/04 | 160 | 160 | 156 | 158 | 16,000 |
2021/10/01 | 159 | 161 | 153 | 156 | 84,800 |
2021/09/30 | 152 | 152 | 149 | 150 | 4,000 |
2021/09/29 | 152 | 155 | 149 | 150 | 13,100 |
2021/09/28 | 153 | 158 | 152 | 157 | 26,500 |
2021/09/27 | 152 | 154 | 151 | 153 | 14,200 |
2021/09/24 | 151 | 152 | 149 | 150 | 11,500 |
2021/09/22 | 150 | 150 | 149 | 150 | 5,800 |
2021/09/21 | 150 | 151 | 149 | 150 | 7,600 |
2021/09/17 | 149 | 150 | 149 | 150 | 6,600 |
2021/09/16 | 150 | 150 | 149 | 150 | 5,500 |
2021/09/15 | 150 | 151 | 150 | 150 | 5,500 |
2021/09/14 | 150 | 151 | 149 | 150 | 12,800 |
2021/09/13 | 150 | 151 | 150 | 151 | 12,300 |
2021/09/10 | 150 | 150 | 148 | 150 | 5,400 |
2021/09/09 | 149 | 150 | 148 | 150 | 7,500 |
2021/09/08 | 149 | 149 | 148 | 148 | 2,600 |
2021/09/07 | 148 | 149 | 148 | 148 | 7,300 |
2021/09/06 | 148 | 148 | 148 | 148 | 5,200 |
2021/09/03 | 147 | 148 | 147 | 148 | 7,000 |
2021/09/02 | 149 | 149 | 147 | 147 | 4,600 |
2021/09/01 | 148 | 148 | 148 | 148 | 2,900 |
2021/08/31 | 148 | 148 | 146 | 148 | 4,500 |
2021/08/30 | 148 | 148 | 147 | 148 | 1,300 |
2021/08/27 | 148 | 148 | 148 | 148 | 800 |
2021/08/26 | 149 | 149 | 148 | 148 | 1,300 |
2021/08/25 | 148 | 148 | 147 | 148 | 3,100 |
2021/08/24 | 147 | 148 | 147 | 148 | 1,600 |
2021/08/23 | 147 | 147 | 147 | 147 | 1,200 |
2021/08/20 | 148 | 148 | 146 | 146 | 6,300 |
2021/08/19 | 147 | 148 | 147 | 148 | 2,000 |
2021/08/18 | 148 | 149 | 147 | 149 | 4,400 |
2021/08/17 | 147 | 147 | 147 | 147 | 900 |
2021/08/16 | 146 | 147 | 146 | 146 | 4,800 |
2021/08/13 | 147 | 148 | 147 | 147 | 3,300 |
2021/08/12 | 148 | 148 | 146 | 147 | 3,300 |
2021/08/11 | 147 | 147 | 147 | 147 | 4,900 |
2021/08/10 | 147 | 148 | 147 | 147 | 6,200 |
2021/08/06 | 146 | 147 | 146 | 147 | 3,400 |
2021/08/05 | 147 | 147 | 146 | 147 | 5,000 |
2021/08/04 | 146 | 147 | 146 | 146 | 3,000 |
2021/08/03 | 150 | 150 | 146 | 146 | 6,500 |
2021/08/02 | 148 | 149 | 148 | 149 | 6,200 |
2021/07/30 | 147 | 147 | 145 | 146 | 7,400 |
2021/07/29 | 148 | 148 | 147 | 147 | 2,100 |
2021/07/28 | 148 | 149 | 147 | 147 | 1,500 |
2021/07/27 | 148 | 149 | 147 | 147 | 3,100 |
2021/07/26 | 148 | 148 | 147 | 148 | 4,100 |
2021/07/21 | 146 | 148 | 145 | 147 | 7,900 |
2021/07/20 | 149 | 149 | 147 | 147 | 5,600 |
2021/07/19 | 149 | 149 | 149 | 149 | 1,100 |
2021/07/16 | 147 | 149 | 146 | 149 | 4,000 |
2021/07/15 | 148 | 148 | 147 | 147 | 700 |
2021/07/14 | 145 | 148 | 145 | 148 | 3,600 |
2021/07/13 | 148 | 148 | 146 | 146 | 6,200 |
2021/07/12 | 147 | 148 | 146 | 146 | 8,400 |
2021/07/09 | 147 | 147 | 147 | 147 | 8,600 |
2021/07/08 | 148 | 148 | 147 | 148 | 5,500 |
2021/07/07 | 149 | 150 | 148 | 148 | 2,000 |
2021/07/06 | 148 | 149 | 148 | 149 | 1,800 |
2021/07/05 | 148 | 149 | 148 | 148 | 2,100 |
2021/07/02 | 150 | 150 | 148 | 148 | 3,800 |
2021/07/01 | 148 | 148 | 148 | 148 | 2,100 |
2021/06/30 | 148 | 148 | 148 | 148 | 1,000 |
2021/06/29 | 148 | 149 | 148 | 149 | 300 |
2021/06/28 | 148 | 149 | 147 | 149 | 3,300 |
2021/06/25 | 148 | 149 | 148 | 148 | 1,200 |
2021/06/24 | 150 | 150 | 150 | 150 | 1,000 |
2021/06/23 | 150 | 150 | 148 | 148 | 1,200 |
2021/06/22 | 148 | 150 | 148 | 150 | 600 |
2021/06/21 | 147 | 149 | 147 | 148 | 1,600 |
2021/06/18 | 150 | 150 | 146 | 148 | 17,100 |
2021/06/17 | 148 | 149 | 148 | 149 | 2,400 |
2021/06/16 | 149 | 149 | 148 | 149 | 2,200 |
2021/06/15 | 148 | 148 | 147 | 148 | 1,300 |
2021/06/14 | 148 | 149 | 147 | 148 | 4,600 |
2021/06/11 | 150 | 150 | 147 | 147 | 3,900 |
2021/06/10 | 149 | 150 | 148 | 148 | 3,600 |
2021/06/09 | 149 | 149 | 149 | 149 | 1,300 |
2021/06/08 | 149 | 149 | 147 | 149 | 3,600 |
2021/06/07 | 149 | 149 | 148 | 149 | 2,000 |
2021/06/04 | 148 | 149 | 148 | 148 | 3,600 |
2021/06/03 | 147 | 149 | 147 | 149 | 3,200 |
2021/06/02 | 149 | 149 | 148 | 149 | 5,600 |
2021/06/01 | 148 | 148 | 147 | 148 | 3,100 |
2021/05/31 | 146 | 148 | 146 | 148 | 1,400 |
2021/05/28 | 147 | 147 | 145 | 145 | 4,400 |
2021/05/27 | 147 | 147 | 146 | 147 | 3,900 |
2021/05/26 | 147 | 147 | 146 | 146 | 4,500 |
2021/05/25 | 146 | 146 | 145 | 146 | 1,200 |
2021/05/21 | 146 | 146 | 146 | 146 | 700 |
2021/05/20 | 146 | 146 | 145 | 145 | 3,100 |
2021/05/19 | 145 | 146 | 145 | 145 | 3,500 |
2021/05/18 | 148 | 148 | 146 | 147 | 3,600 |
2021/05/17 | 145 | 147 | 145 | 145 | 3,400 |
2021/05/14 | 145 | 146 | 145 | 145 | 2,000 |
2021/05/13 | 145 | 146 | 145 | 146 | 5,500 |
2021/05/12 | 146 | 147 | 145 | 145 | 6,400 |
2021/05/11 | 147 | 147 | 145 | 147 | 10,500 |
2021/05/10 | 149 | 149 | 147 | 149 | 9,400 |
2021/05/07 | 149 | 149 | 146 | 148 | 7,900 |
2021/05/06 | 147 | 148 | 146 | 146 | 2,700 |
2021/04/30 | 148 | 148 | 146 | 147 | 8,500 |
2021/04/28 | 147 | 147 | 145 | 145 | 1,400 |
2021/04/27 | 147 | 147 | 145 | 145 | 4,600 |
2021/04/26 | 144 | 146 | 144 | 146 | 2,600 |
2021/04/23 | 145 | 145 | 144 | 144 | 7,500 |
2021/04/22 | 145 | 145 | 144 | 145 | 4,700 |
2021/04/21 | 145 | 146 | 144 | 145 | 12,400 |
2021/04/20 | 148 | 148 | 146 | 146 | 4,300 |
2021/04/19 | 146 | 146 | 145 | 146 | 4,700 |
2021/04/16 | 147 | 148 | 146 | 147 | 3,800 |
2021/04/15 | 147 | 148 | 147 | 148 | 1,700 |
2021/04/14 | 147 | 148 | 147 | 147 | 700 |
2021/04/13 | 149 | 149 | 146 | 147 | 5,000 |
2021/04/12 | 147 | 148 | 147 | 148 | 2,500 |
2021/04/09 | 147 | 147 | 147 | 147 | 400 |
2021/04/08 | 147 | 147 | 146 | 147 | 2,700 |
2021/04/07 | 148 | 148 | 146 | 147 | 3,200 |
2021/04/06 | 147 | 148 | 146 | 147 | 3,200 |
2021/04/05 | 147 | 147 | 146 | 147 | 6,700 |
2021/04/02 | 150 | 150 | 147 | 147 | 5,100 |
2021/04/01 | 146 | 147 | 146 | 147 | 3,700 |
2021/03/31 | 148 | 149 | 146 | 147 | 8,700 |
2021/03/30 | 149 | 149 | 146 | 148 | 17,700 |
2021/03/29 | 154 | 156 | 151 | 156 | 20,300 |
2021/03/26 | 152 | 154 | 152 | 152 | 6,400 |
2021/03/25 | 154 | 154 | 152 | 154 | 3,800 |
2021/03/24 | 153 | 154 | 152 | 154 | 2,900 |
2021/03/23 | 153 | 154 | 152 | 153 | 3,400 |
2021/03/22 | 153 | 154 | 151 | 152 | 5,500 |
2021/03/19 | 152 | 154 | 151 | 154 | 8,700 |
2021/03/18 | 155 | 155 | 151 | 152 | 5,200 |
2021/03/17 | 149 | 153 | 149 | 153 | 10,600 |
2021/03/16 | 149 | 149 | 149 | 149 | 3,300 |
2021/03/15 | 148 | 149 | 148 | 149 | 1,900 |
2021/03/12 | 148 | 149 | 148 | 149 | 2,500 |
2021/03/11 | 147 | 149 | 147 | 149 | 2,400 |
2021/03/10 | 146 | 147 | 145 | 147 | 5,500 |
2021/03/09 | 147 | 147 | 145 | 147 | 6,900 |
2021/03/08 | 143 | 147 | 143 | 147 | 18,200 |
2021/03/05 | 147 | 147 | 146 | 147 | 2,400 |
2021/03/04 | 149 | 149 | 146 | 147 | 3,700 |
2021/03/03 | 146 | 149 | 146 | 148 | 7,300 |
2021/03/02 | 150 | 150 | 146 | 147 | 11,300 |
2021/03/01 | 148 | 149 | 146 | 146 | 8,200 |
2021/02/26 | 146 | 147 | 146 | 147 | 6,200 |
2021/02/25 | 147 | 147 | 145 | 146 | 5,400 |
2021/02/24 | 145 | 146 | 145 | 146 | 5,900 |
2021/02/22 | 146 | 147 | 145 | 145 | 5,500 |
2021/02/19 | 144 | 146 | 144 | 146 | 8,300 |
2021/02/18 | 153 | 155 | 140 | 145 | 81,000 |
2021/02/17 | 152 | 152 | 151 | 151 | 2,200 |
2021/02/16 | 147 | 160 | 145 | 150 | 97,100 |
2021/02/15 | 148 | 148 | 146 | 148 | 18,200 |
2021/02/12 | 147 | 148 | 147 | 147 | 3,700 |
2021/02/10 | 148 | 148 | 147 | 148 | 4,600 |
2021/02/09 | 148 | 149 | 148 | 148 | 3,100 |
2021/02/08 | 148 | 149 | 147 | 149 | 8,100 |
2021/02/05 | 148 | 150 | 147 | 148 | 8,000 |
2021/02/04 | 149 | 150 | 148 | 148 | 5,700 |
2021/02/03 | 147 | 149 | 147 | 149 | 4,300 |
2021/02/02 | 150 | 150 | 148 | 148 | 4,900 |
2021/02/01 | 147 | 149 | 147 | 149 | 4,100 |
2021/01/29 | 148 | 149 | 148 | 149 | 5,200 |
2021/01/28 | 148 | 150 | 148 | 148 | 6,600 |
2021/01/27 | 148 | 149 | 147 | 147 | 3,800 |
2021/01/26 | 147 | 148 | 147 | 147 | 3,100 |
2021/01/25 | 147 | 148 | 147 | 147 | 1,600 |
2021/01/22 | 147 | 147 | 147 | 147 | 1,700 |
2021/01/21 | 148 | 148 | 148 | 148 | 300 |
2021/01/20 | 147 | 149 | 147 | 147 | 8,600 |
2021/01/19 | 150 | 150 | 148 | 148 | 4,300 |
2021/01/18 | 150 | 150 | 146 | 147 | 10,400 |
2021/01/15 | 150 | 150 | 148 | 150 | 13,900 |
2021/01/14 | 166 | 166 | 150 | 150 | 205,500 |
2021/01/13 | 146 | 146 | 145 | 146 | 6,900 |
2021/01/12 | 146 | 147 | 146 | 147 | 5,500 |
2021/01/08 | 147 | 148 | 145 | 146 | 10,100 |
2021/01/07 | 146 | 147 | 145 | 147 | 5,600 |
2021/01/06 | 146 | 149 | 146 | 148 | 3,300 |
2021/01/05 | 151 | 152 | 145 | 149 | 12,000 |
2021/01/04 | 147 | 147 | 146 | 146 | 800 |