ニッカトー(5367)の株価時系列情報
ニッカトー(5367)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 |
---|---|---|---|---|---|
2019/12/30 | 777 | 780 | 768 | 771 | 19,400 |
2019/12/27 | 768 | 779 | 765 | 777 | 25,900 |
2019/12/26 | 760 | 772 | 753 | 763 | 59,100 |
2019/12/25 | 795 | 795 | 758 | 763 | 68,400 |
2019/12/24 | 811 | 815 | 797 | 801 | 38,500 |
2019/12/23 | 838 | 838 | 816 | 818 | 24,800 |
2019/12/20 | 825 | 825 | 814 | 823 | 22,100 |
2019/12/19 | 820 | 827 | 816 | 819 | 16,600 |
2019/12/18 | 827 | 829 | 810 | 819 | 26,200 |
2019/12/17 | 835 | 836 | 827 | 833 | 23,400 |
2019/12/16 | 850 | 851 | 828 | 835 | 41,300 |
2019/12/13 | 846 | 850 | 820 | 838 | 78,300 |
2019/12/12 | 850 | 856 | 834 | 836 | 90,000 |
2019/12/11 | 799 | 867 | 790 | 845 | 225,500 |
2019/12/10 | 818 | 818 | 780 | 799 | 84,900 |
2019/12/09 | 821 | 834 | 808 | 814 | 59,400 |
2019/12/06 | 813 | 827 | 802 | 825 | 47,700 |
2019/12/05 | 836 | 849 | 823 | 828 | 108,800 |
2019/12/04 | 766 | 908 | 765 | 841 | 1,045,500 |
2019/12/03 | 762 | 763 | 742 | 758 | 27,400 |
2019/12/02 | 758 | 765 | 756 | 762 | 14,700 |
2019/11/29 | 766 | 766 | 756 | 758 | 7,500 |
2019/11/28 | 768 | 768 | 755 | 757 | 18,700 |
2019/11/27 | 768 | 780 | 768 | 776 | 6,500 |
2019/11/26 | 783 | 788 | 771 | 771 | 11,800 |
2019/11/25 | 768 | 775 | 763 | 775 | 24,300 |
2019/11/22 | 750 | 763 | 749 | 758 | 13,200 |
2019/11/21 | 754 | 754 | 734 | 750 | 18,300 |
2019/11/20 | 764 | 764 | 746 | 754 | 19,800 |
2019/11/19 | 767 | 770 | 757 | 766 | 13,400 |
2019/11/18 | 762 | 770 | 756 | 761 | 13,800 |
2019/11/15 | 749 | 775 | 747 | 766 | 20,200 |
2019/11/14 | 773 | 775 | 749 | 753 | 41,500 |
2019/11/13 | 784 | 789 | 772 | 773 | 18,700 |
2019/11/12 | 783 | 794 | 770 | 791 | 23,500 |
2019/11/11 | 788 | 799 | 781 | 783 | 16,000 |
2019/11/08 | 792 | 801 | 786 | 792 | 23,600 |
2019/11/07 | 790 | 795 | 779 | 792 | 29,200 |
2019/11/06 | 803 | 803 | 789 | 796 | 38,700 |
2019/11/05 | 810 | 828 | 771 | 810 | 72,000 |
2019/11/01 | 799 | 810 | 770 | 804 | 38,000 |
2019/10/31 | 831 | 836 | 814 | 814 | 29,500 |
2019/10/30 | 849 | 881 | 804 | 825 | 170,700 |
2019/10/29 | 814 | 837 | 812 | 836 | 67,700 |
2019/10/28 | 800 | 804 | 791 | 802 | 35,400 |
2019/10/25 | 780 | 785 | 768 | 781 | 22,400 |
2019/10/24 | 768 | 780 | 768 | 770 | 19,500 |
2019/10/23 | 795 | 795 | 763 | 773 | 41,300 |
2019/10/21 | 756 | 780 | 756 | 780 | 40,600 |
2019/10/18 | 729 | 755 | 729 | 755 | 43,800 |
2019/10/17 | 720 | 739 | 719 | 729 | 23,900 |
2019/10/16 | 741 | 750 | 717 | 720 | 54,700 |
2019/10/15 | 749 | 754 | 736 | 741 | 43,300 |
2019/10/11 | 742 | 745 | 715 | 734 | 70,800 |
2019/10/10 | 705 | 736 | 700 | 730 | 186,100 |
2019/10/09 | 664 | 678 | 661 | 676 | 14,500 |
2019/10/08 | 647 | 667 | 647 | 665 | 13,500 |
2019/10/07 | 653 | 653 | 642 | 649 | 12,400 |
2019/10/04 | 657 | 657 | 639 | 652 | 19,800 |
2019/10/03 | 670 | 672 | 644 | 651 | 36,600 |
2019/10/02 | 666 | 675 | 666 | 675 | 11,400 |
2019/10/01 | 662 | 674 | 662 | 672 | 15,000 |
2019/09/30 | 672 | 672 | 657 | 659 | 19,700 |
2019/09/27 | 683 | 684 | 673 | 680 | 14,700 |
2019/09/26 | 685 | 689 | 681 | 686 | 26,400 |
2019/09/25 | 676 | 683 | 662 | 683 | 15,900 |
2019/09/24 | 680 | 690 | 677 | 681 | 20,500 |
2019/09/20 | 694 | 695 | 678 | 682 | 17,500 |
2019/09/19 | 687 | 696 | 684 | 691 | 18,800 |
2019/09/18 | 695 | 695 | 678 | 680 | 22,700 |
2019/09/17 | 681 | 696 | 681 | 695 | 17,100 |
2019/09/13 | 689 | 692 | 677 | 689 | 31,800 |
2019/09/12 | 698 | 700 | 671 | 686 | 62,800 |
2019/09/11 | 664 | 695 | 664 | 693 | 73,000 |
2019/09/10 | 661 | 665 | 656 | 665 | 36,200 |
2019/09/09 | 675 | 675 | 651 | 660 | 37,500 |
2019/09/06 | 655 | 679 | 650 | 672 | 149,000 |
2019/09/05 | 597 | 648 | 597 | 646 | 198,000 |
2019/09/04 | 599 | 600 | 587 | 594 | 54,100 |
2019/09/03 | 595 | 605 | 589 | 602 | 23,000 |
2019/09/02 | 609 | 609 | 595 | 598 | 14,000 |
2019/08/30 | 596 | 610 | 585 | 609 | 26,900 |
2019/08/29 | 605 | 605 | 580 | 595 | 26,100 |
2019/08/28 | 608 | 611 | 597 | 600 | 23,800 |
2019/08/27 | 610 | 624 | 610 | 611 | 13,700 |
2019/08/26 | 615 | 619 | 605 | 609 | 25,800 |
2019/08/23 | 634 | 634 | 624 | 625 | 11,300 |
2019/08/22 | 637 | 643 | 627 | 628 | 13,900 |
2019/08/21 | 631 | 636 | 628 | 633 | 7,300 |
2019/08/20 | 633 | 634 | 629 | 634 | 8,200 |
2019/08/19 | 622 | 630 | 621 | 626 | 12,500 |
2019/08/16 | 618 | 627 | 613 | 617 | 10,600 |
2019/08/15 | 617 | 625 | 604 | 621 | 20,700 |
2019/08/14 | 625 | 642 | 625 | 633 | 27,000 |
2019/08/13 | 640 | 640 | 621 | 629 | 19,000 |
2019/08/09 | 652 | 652 | 638 | 644 | 7,900 |
2019/08/08 | 646 | 652 | 638 | 645 | 16,800 |
2019/08/07 | 645 | 652 | 641 | 649 | 33,600 |
2019/08/06 | 620 | 650 | 606 | 643 | 52,200 |
2019/08/05 | 651 | 651 | 607 | 621 | 49,500 |
2019/08/02 | 668 | 670 | 647 | 651 | 41,200 |
2019/08/01 | 669 | 678 | 663 | 678 | 10,300 |
2019/07/31 | 675 | 680 | 673 | 676 | 8,600 |
2019/07/30 | 681 | 684 | 667 | 677 | 21,600 |
2019/07/29 | 691 | 691 | 679 | 681 | 13,500 |
2019/07/26 | 692 | 695 | 684 | 690 | 20,100 |
2019/07/25 | 688 | 695 | 683 | 691 | 27,200 |
2019/07/24 | 689 | 689 | 683 | 688 | 11,300 |
2019/07/23 | 677 | 689 | 675 | 689 | 35,900 |
2019/07/22 | 656 | 671 | 656 | 671 | 19,300 |
2019/07/19 | 643 | 660 | 643 | 658 | 19,700 |
2019/07/18 | 659 | 659 | 640 | 640 | 24,900 |
2019/07/17 | 658 | 659 | 646 | 659 | 12,600 |
2019/07/16 | 672 | 672 | 656 | 656 | 19,900 |
2019/07/12 | 672 | 674 | 661 | 674 | 24,700 |
2019/07/11 | 672 | 678 | 669 | 676 | 6,800 |
2019/07/10 | 675 | 677 | 670 | 674 | 13,600 |
2019/07/09 | 678 | 694 | 669 | 677 | 30,300 |
2019/07/08 | 692 | 695 | 681 | 683 | 22,300 |
2019/07/05 | 688 | 694 | 683 | 690 | 43,000 |
2019/07/04 | 671 | 686 | 671 | 686 | 23,600 |
2019/07/03 | 676 | 681 | 668 | 675 | 13,000 |
2019/07/02 | 675 | 676 | 667 | 676 | 23,200 |
2019/07/01 | 660 | 669 | 656 | 665 | 41,500 |
2019/06/28 | 650 | 651 | 641 | 643 | 25,200 |
2019/06/27 | 642 | 654 | 640 | 650 | 15,000 |
2019/06/26 | 656 | 656 | 641 | 641 | 21,300 |
2019/06/25 | 666 | 667 | 648 | 656 | 29,600 |
2019/06/24 | 665 | 666 | 653 | 655 | 13,900 |
2019/06/21 | 664 | 680 | 654 | 665 | 43,900 |
2019/06/20 | 663 | 665 | 649 | 660 | 25,300 |
2019/06/19 | 651 | 663 | 647 | 661 | 34,100 |
2019/06/18 | 653 | 661 | 641 | 641 | 29,900 |
2019/06/17 | 658 | 660 | 648 | 655 | 25,900 |
2019/06/14 | 661 | 671 | 657 | 661 | 22,200 |
2019/06/13 | 665 | 668 | 651 | 661 | 25,300 |
2019/06/12 | 675 | 679 | 667 | 668 | 25,900 |
2019/06/11 | 673 | 676 | 662 | 675 | 28,400 |
2019/06/10 | 678 | 684 | 665 | 673 | 27,600 |
2019/06/07 | 662 | 666 | 647 | 664 | 33,800 |
2019/06/06 | 678 | 678 | 656 | 665 | 33,000 |
2019/06/05 | 672 | 679 | 665 | 674 | 37,800 |
2019/06/04 | 642 | 656 | 631 | 655 | 56,700 |
2019/06/03 | 658 | 660 | 643 | 647 | 35,200 |
2019/05/31 | 682 | 682 | 663 | 663 | 44,300 |
2019/05/30 | 678 | 687 | 672 | 685 | 17,600 |
2019/05/29 | 682 | 687 | 669 | 680 | 29,300 |
2019/05/28 | 683 | 698 | 677 | 688 | 20,000 |
2019/05/27 | 683 | 688 | 676 | 683 | 25,300 |
2019/05/24 | 672 | 698 | 671 | 687 | 57,100 |
2019/05/23 | 680 | 685 | 668 | 682 | 40,700 |
2019/05/22 | 705 | 710 | 681 | 685 | 59,200 |
2019/05/21 | 703 | 703 | 688 | 701 | 37,800 |
2019/05/20 | 735 | 740 | 703 | 707 | 38,500 |
2019/05/17 | 710 | 732 | 710 | 730 | 32,300 |
2019/05/16 | 721 | 722 | 702 | 706 | 22,500 |
2019/05/15 | 721 | 723 | 700 | 719 | 35,300 |
2019/05/14 | 686 | 732 | 680 | 706 | 62,100 |
2019/05/13 | 725 | 725 | 700 | 701 | 51,400 |
2019/05/10 | 740 | 753 | 721 | 727 | 71,400 |
2019/05/09 | 791 | 794 | 741 | 750 | 125,400 |
2019/05/08 | 824 | 825 | 790 | 800 | 161,100 |
2019/05/07 | 902 | 923 | 894 | 915 | 49,300 |
2019/04/26 | 901 | 909 | 888 | 902 | 31,000 |
2019/04/25 | 895 | 910 | 882 | 905 | 29,100 |
2019/04/24 | 914 | 918 | 897 | 897 | 16,900 |
2019/04/23 | 899 | 911 | 890 | 911 | 36,000 |
2019/04/22 | 914 | 914 | 892 | 904 | 26,800 |
2019/04/19 | 912 | 920 | 902 | 918 | 19,300 |
2019/04/18 | 921 | 922 | 904 | 909 | 23,200 |
2019/04/17 | 913 | 929 | 906 | 921 | 31,700 |
2019/04/16 | 919 | 928 | 910 | 913 | 28,100 |
2019/04/15 | 928 | 942 | 916 | 934 | 30,500 |
2019/04/12 | 909 | 917 | 901 | 914 | 23,900 |
2019/04/11 | 922 | 922 | 901 | 908 | 26,500 |
2019/04/10 | 918 | 928 | 903 | 922 | 21,800 |
2019/04/09 | 968 | 968 | 922 | 928 | 44,300 |
2019/04/08 | 985 | 985 | 961 | 968 | 15,900 |
2019/04/05 | 976 | 986 | 966 | 985 | 26,400 |
2019/04/04 | 959 | 985 | 951 | 966 | 33,200 |
2019/04/03 | 930 | 956 | 923 | 952 | 26,800 |
2019/04/02 | 936 | 939 | 923 | 930 | 21,600 |
2019/04/01 | 919 | 940 | 918 | 927 | 25,900 |
2019/03/29 | 925 | 925 | 892 | 908 | 25,900 |
2019/03/28 | 928 | 928 | 911 | 925 | 24,700 |
2019/03/27 | 938 | 940 | 914 | 936 | 28,800 |
2019/03/26 | 904 | 947 | 904 | 933 | 47,700 |
2019/03/25 | 917 | 917 | 887 | 907 | 54,400 |
2019/03/22 | 920 | 947 | 915 | 947 | 44,400 |
2019/03/20 | 878 | 915 | 877 | 911 | 37,400 |
2019/03/19 | 880 | 905 | 870 | 873 | 28,700 |
2019/03/18 | 855 | 875 | 853 | 870 | 28,600 |
2019/03/15 | 858 | 874 | 850 | 852 | 30,000 |
2019/03/14 | 880 | 885 | 852 | 857 | 30,300 |
2019/03/13 | 891 | 902 | 866 | 874 | 25,900 |
2019/03/12 | 911 | 918 | 880 | 891 | 37,000 |
2019/03/11 | 859 | 897 | 859 | 895 | 30,700 |
2019/03/08 | 900 | 908 | 851 | 856 | 71,500 |
2019/03/07 | 960 | 960 | 918 | 922 | 47,800 |
2019/03/06 | 976 | 976 | 961 | 969 | 15,200 |
2019/03/05 | 974 | 982 | 960 | 981 | 22,600 |
2019/03/04 | 972 | 986 | 959 | 984 | 25,000 |
2019/03/01 | 982 | 996 | 958 | 963 | 38,300 |
2019/02/28 | 1,025 | 1,025 | 981 | 981 | 43,000 |
2019/02/27 | 1,014 | 1,031 | 1,004 | 1,025 | 23,600 |
2019/02/26 | 1,052 | 1,052 | 1,005 | 1,019 | 38,700 |
2019/02/25 | 1,059 | 1,061 | 1,040 | 1,057 | 25,300 |
2019/02/22 | 1,019 | 1,052 | 1,009 | 1,048 | 23,200 |
2019/02/21 | 1,045 | 1,045 | 1,015 | 1,019 | 23,800 |
2019/02/20 | 1,083 | 1,083 | 1,020 | 1,039 | 46,900 |
2019/02/19 | 1,016 | 1,080 | 1,015 | 1,079 | 49,200 |
2019/02/18 | 1,003 | 1,072 | 1,002 | 1,015 | 71,500 |
2019/02/15 | 957 | 990 | 938 | 986 | 22,600 |
2019/02/14 | 1,000 | 1,000 | 961 | 965 | 16,500 |
2019/02/13 | 1,002 | 1,004 | 992 | 997 | 19,300 |
2019/02/12 | 967 | 992 | 947 | 990 | 39,600 |
2019/02/08 | 938 | 972 | 926 | 967 | 50,500 |
2019/02/07 | 996 | 1,002 | 944 | 948 | 53,700 |
2019/02/06 | 1,060 | 1,060 | 985 | 986 | 71,300 |
2019/02/05 | 986 | 1,080 | 978 | 1,035 | 220,000 |
2019/02/04 | 1,058 | 1,112 | 1,055 | 1,087 | 72,200 |
2019/02/01 | 973 | 1,058 | 972 | 1,051 | 72,900 |
2019/01/31 | 928 | 977 | 928 | 969 | 30,800 |
2019/01/30 | 924 | 948 | 916 | 916 | 24,600 |
2019/01/29 | 920 | 940 | 910 | 936 | 18,800 |
2019/01/28 | 940 | 949 | 920 | 920 | 23,000 |
2019/01/25 | 915 | 955 | 915 | 931 | 35,800 |
2019/01/24 | 901 | 916 | 881 | 900 | 23,100 |
2019/01/23 | 910 | 910 | 888 | 901 | 18,100 |
2019/01/22 | 919 | 919 | 887 | 911 | 16,600 |
2019/01/21 | 935 | 940 | 901 | 909 | 36,000 |
2019/01/18 | 931 | 937 | 909 | 920 | 21,300 |
2019/01/17 | 926 | 934 | 900 | 920 | 18,700 |
2019/01/16 | 904 | 950 | 903 | 917 | 34,800 |
2019/01/15 | 886 | 910 | 861 | 900 | 18,000 |
2019/01/11 | 875 | 892 | 873 | 883 | 13,100 |
2019/01/10 | 896 | 896 | 846 | 870 | 23,500 |
2019/01/09 | 909 | 909 | 883 | 892 | 14,500 |
2019/01/08 | 883 | 906 | 880 | 898 | 17,200 |
2019/01/07 | 868 | 880 | 845 | 871 | 27,600 |
2019/01/04 | 852 | 852 | 809 | 836 | 39,400 |