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 |
|---|---|---|---|---|---|
| 1990/12/26 | 2,490 | 2,490 | 2,450 | 2,450 | 5,000 |
| 1990/12/25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/12/21 | 2,450 | 2,510 | 2,450 | 2,510 | 4,000 |
| 1990/12/19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/12/18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1990/12/17 | 2,450 | 2,500 | 2,450 | 2,500 | 3,000 |
| 1990/12/14 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1990/12/13 | 2,500 | 2,500 | 2,500 | 2,500 | 21,000 |
| 1990/12/12 | 2,500 | 2,510 | 2,500 | 2,510 | 8,000 |
| 1990/12/11 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1990/12/07 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/12/06 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 |
| 1990/12/05 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
| 1990/11/30 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1990/11/29 | 2,700 | 2,700 | 2,600 | 2,600 | 6,000 |
| 1990/11/28 | 2,700 | 2,730 | 2,700 | 2,730 | 5,000 |
| 1990/11/27 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 |
| 1990/11/26 | 2,730 | 2,740 | 2,730 | 2,730 | 7,000 |
| 1990/11/22 | 2,800 | 2,800 | 2,740 | 2,740 | 11,000 |
| 1990/11/21 | 2,900 | 2,900 | 2,840 | 2,840 | 9,000 |
| 1990/11/19 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1990/11/16 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1990/11/09 | 2,990 | 2,990 | 2,980 | 2,980 | 3,000 |
| 1990/11/08 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 |
| 1990/11/01 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1990/10/31 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1990/10/30 | 3,100 | 3,100 | 3,050 | 3,050 | 4,000 |
| 1990/10/29 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1990/10/26 | 3,150 | 3,200 | 3,150 | 3,200 | 22,000 |
| 1990/10/25 | 3,100 | 3,200 | 3,100 | 3,200 | 25,000 |
| 1990/10/22 | 3,180 | 3,200 | 3,180 | 3,200 | 6,000 |
| 1990/10/19 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1990/10/18 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 1990/10/17 | 3,160 | 3,200 | 3,150 | 3,200 | 19,000 |
| 1990/10/16 | 3,180 | 3,180 | 3,160 | 3,160 | 14,000 |
| 1990/10/15 | 3,200 | 3,200 | 3,200 | 3,200 | 13,000 |
| 1990/10/12 | 3,190 | 3,190 | 3,150 | 3,150 | 2,000 |
| 1990/10/11 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 |
| 1990/10/09 | 3,200 | 3,200 | 3,200 | 3,200 | 14,000 |
| 1990/10/08 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |
| 1990/10/05 | 3,150 | 3,200 | 3,150 | 3,200 | 15,000 |
| 1990/10/04 | 3,150 | 3,150 | 3,130 | 3,130 | 7,000 |
| 1990/10/03 | 3,170 | 3,200 | 3,150 | 3,200 | 34,000 |
| 1990/10/02 | 3,100 | 3,200 | 3,100 | 3,200 | 18,000 |
| 1990/10/01 | 3,200 | 3,200 | 3,050 | 3,130 | 19,000 |
| 1990/09/28 | 3,400 | 3,400 | 3,260 | 3,260 | 23,000 |
| 1990/09/27 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 |
| 1990/09/25 | 3,550 | 3,550 | 3,500 | 3,500 | 3,000 |
| 1990/09/21 | 3,510 | 3,510 | 3,510 | 3,510 | 6,000 |
| 1990/09/20 | 3,500 | 3,500 | 3,500 | 3,500 | 59,000 |
| 1990/09/18 | 3,400 | 3,400 | 3,400 | 3,400 | 59,000 |
| 1990/09/13 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1990/09/12 | 3,400 | 3,400 | 3,350 | 3,350 | 59,000 |
| 1990/09/11 | 3,400 | 3,400 | 3,400 | 3,400 | 66,000 |
| 1990/09/10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/09/07 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1990/09/06 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 |
| 1990/09/05 | 3,450 | 3,450 | 3,400 | 3,400 | 4,000 |
| 1990/09/04 | 3,450 | 3,450 | 3,450 | 3,450 | 11,000 |
| 1990/08/30 | 3,400 | 3,410 | 3,400 | 3,410 | 3,000 |
| 1990/08/28 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1990/08/24 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 |
| 1990/08/17 | 4,000 | 4,000 | 3,900 | 3,900 | 15,000 |
| 1990/08/16 | 3,950 | 4,000 | 3,950 | 4,000 | 20,000 |
| 1990/08/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/08/08 | 3,960 | 4,000 | 3,960 | 4,000 | 7,000 |
| 1990/08/02 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/08/01 | 4,000 | 4,050 | 4,000 | 4,000 | 6,000 |
| 1990/07/31 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1990/07/27 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 1990/07/25 | 3,980 | 3,990 | 3,970 | 3,990 | 6,000 |
| 1990/07/20 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 |
| 1990/07/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/07/17 | 4,140 | 4,140 | 4,100 | 4,100 | 24,000 |
| 1990/07/16 | 4,200 | 4,200 | 4,150 | 4,150 | 4,000 |
| 1990/07/13 | 4,200 | 4,210 | 4,200 | 4,200 | 16,000 |
| 1990/07/12 | 4,070 | 4,230 | 4,070 | 4,230 | 22,000 |
| 1990/07/11 | 3,950 | 4,070 | 3,950 | 4,070 | 30,000 |
| 1990/07/10 | 3,930 | 3,930 | 3,920 | 3,920 | 12,000 |
| 1990/07/09 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 |
| 1990/07/06 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 |
| 1990/07/05 | 3,900 | 3,900 | 3,890 | 3,890 | 15,000 |
| 1990/07/04 | 3,800 | 3,860 | 3,800 | 3,850 | 14,000 |
| 1990/07/03 | 3,800 | 3,800 | 3,750 | 3,800 | 22,000 |
| 1990/07/02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/06/29 | 3,680 | 3,700 | 3,680 | 3,700 | 5,000 |
| 1990/06/27 | 3,680 | 3,680 | 3,650 | 3,670 | 9,000 |
| 1990/06/26 | 3,600 | 3,640 | 3,590 | 3,640 | 12,000 |
| 1990/06/22 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1990/06/19 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 |
| 1990/06/18 | 3,780 | 3,780 | 3,770 | 3,770 | 4,000 |
| 1990/06/15 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 |
| 1990/06/14 | 3,800 | 3,800 | 3,770 | 3,770 | 23,000 |
| 1990/06/13 | 3,860 | 3,860 | 3,780 | 3,780 | 4,000 |
| 1990/06/07 | 3,620 | 3,700 | 3,620 | 3,700 | 22,000 |
| 1990/06/06 | 3,600 | 3,620 | 3,600 | 3,620 | 12,000 |
| 1990/06/05 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 1990/06/01 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 1990/05/30 | 3,360 | 3,480 | 3,360 | 3,480 | 21,000 |
| 1990/05/25 | 3,270 | 3,340 | 3,270 | 3,340 | 5,000 |
| 1990/05/24 | 3,250 | 3,270 | 3,250 | 3,270 | 3,000 |
| 1990/05/23 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 |
| 1990/05/22 | 3,240 | 3,240 | 3,200 | 3,240 | 22,000 |
| 1990/05/21 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 1990/05/15 | 3,240 | 3,240 | 3,240 | 3,240 | 4,000 |
| 1990/05/11 | 3,300 | 3,380 | 3,300 | 3,370 | 12,000 |
| 1990/05/10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/04/25 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 1990/04/24 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 1990/04/24 | 1 -> 1.10 分割 | ||||
| 1990/04/23 | 3,830 | 3,870 | 3,800 | 3,850 | 28,000 |
| 1990/04/20 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1990/04/19 | 3,800 | 3,870 | 3,800 | 3,830 | 32,000 |
| 1990/04/18 | 3,560 | 3,750 | 3,560 | 3,750 | 19,000 |
| 1990/04/17 | 3,600 | 3,630 | 3,600 | 3,630 | 12,000 |
| 1990/04/16 | 3,550 | 3,650 | 3,550 | 3,650 | 23,000 |
| 1990/04/13 | 3,450 | 3,550 | 3,450 | 3,550 | 34,000 |
| 1990/04/12 | 3,350 | 3,350 | 3,350 | 3,350 | 15,000 |
| 1990/04/11 | 3,250 | 3,350 | 3,250 | 3,350 | 6,000 |
| 1990/04/10 | 3,250 | 3,300 | 3,250 | 3,300 | 8,000 |
| 1990/04/05 | 3,190 | 3,220 | 3,150 | 3,150 | 19,000 |
| 1990/04/04 | 3,220 | 3,250 | 3,220 | 3,220 | 26,000 |
| 1990/04/03 | 3,300 | 3,300 | 3,250 | 3,250 | 4,000 |
| 1990/04/02 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1990/03/30 | 3,380 | 3,480 | 3,380 | 3,480 | 17,000 |
| 1990/03/29 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 |
| 1990/03/28 | 3,240 | 3,250 | 3,240 | 3,250 | 26,000 |
| 1990/03/27 | 3,220 | 3,220 | 3,220 | 3,220 | 20,000 |
| 1990/03/26 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 |
| 1990/03/23 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 |
| 1990/03/22 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 |
| 1990/03/20 | 3,250 | 3,280 | 3,250 | 3,250 | 9,000 |
| 1990/03/19 | 3,300 | 3,300 | 3,290 | 3,290 | 8,000 |
| 1990/03/16 | 3,250 | 3,340 | 3,250 | 3,340 | 78,000 |
| 1990/03/15 | 3,300 | 3,300 | 3,250 | 3,250 | 58,000 |
| 1990/03/14 | 3,270 | 3,300 | 3,250 | 3,300 | 20,000 |
| 1990/03/13 | 3,290 | 3,290 | 3,290 | 3,290 | 10,000 |
| 1990/03/12 | 3,260 | 3,290 | 3,260 | 3,290 | 9,000 |
| 1990/03/09 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 |
| 1990/03/08 | 3,250 | 3,290 | 3,170 | 3,260 | 20,000 |
| 1990/03/07 | 3,260 | 3,290 | 3,260 | 3,290 | 23,000 |
| 1990/03/06 | 3,260 | 3,260 | 3,200 | 3,260 | 16,000 |
| 1990/03/05 | 3,280 | 3,280 | 3,220 | 3,270 | 5,000 |
| 1990/03/02 | 3,200 | 3,250 | 3,150 | 3,150 | 6,000 |
| 1990/03/01 | 3,250 | 3,300 | 3,150 | 3,250 | 33,000 |
| 1990/02/28 | 3,130 | 3,200 | 3,130 | 3,200 | 9,000 |
| 1990/02/27 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 1990/02/26 | 3,150 | 3,150 | 3,100 | 3,100 | 20,000 |
| 1990/02/23 | 3,200 | 3,230 | 3,150 | 3,150 | 19,000 |
| 1990/02/22 | 3,020 | 3,200 | 3,020 | 3,200 | 19,000 |
| 1990/02/20 | 3,040 | 3,100 | 3,000 | 3,100 | 13,000 |
| 1990/02/19 | 3,070 | 3,070 | 3,070 | 3,070 | 2,000 |
| 1990/02/16 | 3,050 | 3,100 | 3,000 | 3,100 | 38,000 |
| 1990/02/14 | 3,160 | 3,220 | 3,160 | 3,210 | 11,000 |
| 1990/02/13 | 3,200 | 3,220 | 3,150 | 3,220 | 22,000 |
| 1990/02/09 | 3,000 | 3,150 | 3,000 | 3,150 | 15,000 |
| 1990/02/07 | 3,240 | 3,240 | 3,160 | 3,180 | 8,000 |
| 1990/02/06 | 3,200 | 3,240 | 3,170 | 3,240 | 12,000 |
| 1990/02/05 | 3,170 | 3,280 | 3,160 | 3,280 | 90,000 |
| 1990/02/02 | 2,980 | 3,200 | 2,960 | 3,200 | 120,000 |
| 1990/02/01 | 2,850 | 2,900 | 2,850 | 2,900 | 17,000 |
| 1990/01/31 | 2,890 | 2,890 | 2,860 | 2,860 | 2,000 |
| 1990/01/30 | 2,880 | 2,910 | 2,880 | 2,910 | 6,000 |
| 1990/01/29 | 2,890 | 2,910 | 2,800 | 2,910 | 18,000 |
| 1990/01/26 | 2,890 | 2,980 | 2,860 | 2,860 | 21,000 |
| 1990/01/25 | 2,990 | 2,990 | 2,950 | 2,950 | 11,000 |
| 1990/01/24 | 2,970 | 3,000 | 2,970 | 2,970 | 18,000 |
| 1990/01/23 | 2,970 | 3,000 | 2,970 | 2,970 | 40,000 |
| 1990/01/22 | 2,980 | 3,050 | 2,970 | 3,000 | 42,000 |
| 1990/01/19 | 2,970 | 3,000 | 2,970 | 2,990 | 53,000 |
| 1990/01/18 | 3,000 | 3,040 | 2,940 | 3,000 | 114,000 |
| 1990/01/17 | 2,790 | 3,050 | 2,780 | 3,050 | 196,000 |
| 1990/01/16 | 2,790 | 2,840 | 2,760 | 2,800 | 61,000 |
| 1990/01/12 | 2,700 | 2,900 | 2,690 | 2,850 | 189,000 |
| 1990/01/11 | 2,630 | 2,700 | 2,630 | 2,700 | 40,000 |
| 1990/01/10 | 2,610 | 2,620 | 2,610 | 2,620 | 16,000 |
| 1990/01/09 | 2,600 | 2,610 | 2,600 | 2,610 | 17,000 |
| 1990/01/08 | 2,590 | 2,600 | 2,590 | 2,600 | 19,000 |
| 1990/01/05 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 |
| 1990/01/04 | 2,600 | 2,600 | 2,550 | 2,600 | 10,000 |