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 |
|---|---|---|---|---|---|
| 1994/12/29 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 1994/12/27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/12/21 | 1,190 | 1,190 | 1,180 | 1,180 | 26,000 |
| 1994/12/15 | 1,190 | 1,190 | 1,180 | 1,190 | 53,000 |
| 1994/12/14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/12/13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1994/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/12/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1994/11/22 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1994/11/17 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1994/11/15 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1994/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1994/11/09 | 1,220 | 1,220 | 1,210 | 1,210 | 23,000 |
| 1994/11/04 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1994/10/27 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1994/10/26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/10/19 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1994/10/14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1994/10/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/10/12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1994/10/07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1994/10/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/10/03 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1994/09/30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1994/09/26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1994/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1994/09/19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1994/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/09/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/09/12 | 1,300 | 1,300 | 1,290 | 1,300 | 25,000 |
| 1994/09/09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1994/09/08 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
| 1994/09/06 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1994/09/01 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1994/08/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1994/08/12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1994/08/11 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1994/07/22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1994/07/12 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1994/07/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/07/01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1994/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/06/29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1994/06/27 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 |
| 1994/06/24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1994/06/22 | 1,560 | 1,560 | 1,500 | 1,500 | 14,000 |
| 1994/06/21 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 |
| 1994/06/20 | 1,560 | 1,590 | 1,560 | 1,560 | 5,000 |
| 1994/06/17 | 1,590 | 1,590 | 1,530 | 1,530 | 11,000 |
| 1994/06/16 | 1,410 | 1,530 | 1,410 | 1,530 | 22,000 |
| 1994/06/15 | 1,370 | 1,440 | 1,370 | 1,440 | 14,000 |
| 1994/06/13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1994/06/10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1994/06/02 | 1,330 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1994/06/01 | 1,320 | 1,340 | 1,320 | 1,330 | 5,000 |
| 1994/05/31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1994/05/26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1994/05/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/05/20 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1994/05/18 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1994/05/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/05/16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1994/05/13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1994/05/12 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 |
| 1994/05/11 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 |
| 1994/05/10 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1994/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1994/04/28 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1994/04/25 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1994/04/22 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 |
| 1994/04/21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1994/04/20 | 1,310 | 1,330 | 1,310 | 1,310 | 4,000 |
| 1994/04/19 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1994/04/18 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 |
| 1994/04/15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1994/04/14 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1994/04/13 | 1,330 | 1,330 | 1,310 | 1,310 | 20,000 |
| 1994/04/12 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 |
| 1994/04/11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1994/04/08 | 1,330 | 1,330 | 1,330 | 1,330 | 24,000 |
| 1994/04/07 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 |
| 1994/04/05 | 1,330 | 1,330 | 1,300 | 1,330 | 9,000 |
| 1994/04/04 | 1,310 | 1,330 | 1,310 | 1,330 | 10,000 |
| 1994/04/01 | 1,250 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1994/03/30 | 1,210 | 1,250 | 1,210 | 1,250 | 15,000 |
| 1994/03/29 | 1,220 | 1,250 | 1,220 | 1,250 | 9,000 |
| 1994/03/28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1994/03/25 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1994/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1994/03/23 | 1,170 | 1,200 | 1,170 | 1,180 | 25,000 |
| 1994/03/22 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1994/03/18 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 |
| 1994/03/17 | 1,100 | 1,160 | 1,100 | 1,160 | 16,000 |
| 1994/03/16 | 1,030 | 1,100 | 1,030 | 1,100 | 12,000 |
| 1994/03/15 | 1,000 | 1,020 | 1,000 | 1,020 | 26,000 |
| 1994/03/14 | 980 | 990 | 980 | 990 | 9,000 |
| 1994/03/11 | 970 | 971 | 970 | 971 | 8,000 |
| 1994/03/10 | 980 | 980 | 960 | 960 | 81,000 |
| 1994/03/08 | 950 | 950 | 940 | 950 | 19,000 |
| 1994/03/07 | 930 | 940 | 930 | 940 | 15,000 |
| 1994/03/04 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/03/03 | 930 | 930 | 930 | 930 | 2,000 |
| 1994/03/02 | 930 | 930 | 930 | 930 | 2,000 |
| 1994/03/01 | 930 | 930 | 920 | 920 | 6,000 |
| 1994/02/28 | 940 | 940 | 930 | 930 | 3,000 |
| 1994/02/25 | 940 | 940 | 940 | 940 | 4,000 |
| 1994/02/24 | 940 | 940 | 940 | 940 | 8,000 |
| 1994/02/23 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/02/22 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/02/21 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/02/16 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/02/15 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/02/14 | 941 | 941 | 941 | 941 | 6,000 |
| 1994/02/10 | 950 | 950 | 941 | 941 | 4,000 |
| 1994/02/09 | 950 | 950 | 950 | 950 | 7,000 |
| 1994/02/08 | 950 | 950 | 950 | 950 | 3,000 |
| 1994/02/07 | 951 | 951 | 950 | 950 | 2,000 |
| 1994/02/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/02/02 | 970 | 970 | 970 | 970 | 5,000 |
| 1994/02/01 | 970 | 970 | 970 | 970 | 2,000 |
| 1994/01/31 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 1994/01/28 | 970 | 970 | 970 | 970 | 3,000 |
| 1994/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1994/01/18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/01/17 | 980 | 980 | 980 | 980 | 4,000 |
| 1994/01/13 | 950 | 950 | 941 | 941 | 5,000 |
| 1994/01/12 | 950 | 950 | 940 | 940 | 8,000 |
| 1994/01/11 | 940 | 940 | 940 | 940 | 1,000 |