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 |
|---|---|---|---|---|---|
| 1996/12/27 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/12/26 | 750 | 750 | 750 | 750 | 6,000 |
| 1996/12/25 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/12/20 | 750 | 750 | 750 | 750 | 15,000 |
| 1996/12/19 | 750 | 760 | 750 | 760 | 17,000 |
| 1996/12/11 | 742 | 752 | 742 | 750 | 18,000 |
| 1996/12/10 | 750 | 750 | 741 | 741 | 13,000 |
| 1996/12/09 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/12/06 | 750 | 750 | 750 | 750 | 12,000 |
| 1996/12/05 | 750 | 750 | 750 | 750 | 9,000 |
| 1996/12/04 | 760 | 760 | 760 | 760 | 5,000 |
| 1996/12/03 | 760 | 760 | 750 | 750 | 7,000 |
| 1996/11/29 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/11/28 | 742 | 743 | 741 | 741 | 5,000 |
| 1996/11/26 | 750 | 760 | 750 | 751 | 10,000 |
| 1996/11/25 | 751 | 760 | 751 | 760 | 8,000 |
| 1996/11/22 | 741 | 759 | 741 | 741 | 4,000 |
| 1996/11/21 | 750 | 750 | 750 | 750 | 10,000 |
| 1996/11/20 | 740 | 750 | 740 | 750 | 2,000 |
| 1996/11/15 | 760 | 760 | 750 | 750 | 3,000 |
| 1996/11/13 | 750 | 750 | 750 | 750 | 7,000 |
| 1996/11/12 | 760 | 760 | 750 | 750 | 10,000 |
| 1996/11/11 | 780 | 780 | 760 | 760 | 3,000 |
| 1996/11/08 | 770 | 770 | 750 | 760 | 28,000 |
| 1996/11/07 | 800 | 810 | 800 | 810 | 2,000 |
| 1996/11/06 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/11/05 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/11/01 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/10/31 | 803 | 803 | 790 | 790 | 2,000 |
| 1996/10/29 | 803 | 803 | 803 | 803 | 2,000 |
| 1996/10/25 | 830 | 830 | 829 | 829 | 6,000 |
| 1996/10/22 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/10/17 | 830 | 831 | 830 | 831 | 5,000 |
| 1996/10/16 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/15 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/10/14 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/11 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/10/09 | 791 | 791 | 790 | 790 | 4,000 |
| 1996/10/08 | 811 | 811 | 800 | 801 | 15,000 |
| 1996/10/07 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/10/04 | 810 | 811 | 810 | 810 | 7,000 |
| 1996/10/03 | 801 | 805 | 800 | 805 | 10,000 |
| 1996/10/02 | 830 | 830 | 800 | 800 | 5,000 |
| 1996/10/01 | 855 | 855 | 830 | 840 | 9,000 |
| 1996/09/30 | 850 | 855 | 845 | 855 | 9,000 |
| 1996/09/27 | 860 | 860 | 850 | 850 | 2,000 |
| 1996/09/20 | 860 | 860 | 850 | 850 | 4,000 |
| 1996/09/18 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/09/17 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/09/11 | 888 | 888 | 860 | 860 | 6,000 |
| 1996/08/29 | 901 | 901 | 901 | 901 | 1,000 |
| 1996/08/27 | 915 | 915 | 915 | 915 | 4,000 |
| 1996/08/26 | 915 | 915 | 915 | 915 | 2,000 |
| 1996/08/22 | 915 | 915 | 915 | 915 | 7,000 |
| 1996/08/21 | 915 | 915 | 915 | 915 | 1,000 |
| 1996/08/20 | 900 | 910 | 900 | 900 | 5,000 |
| 1996/08/19 | 871 | 890 | 871 | 890 | 7,000 |
| 1996/08/16 | 860 | 870 | 860 | 870 | 8,000 |
| 1996/08/15 | 880 | 880 | 850 | 855 | 31,000 |
| 1996/08/14 | 876 | 885 | 875 | 880 | 90,000 |
| 1996/08/13 | 870 | 875 | 870 | 875 | 99,000 |
| 1996/08/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/08/09 | 907 | 907 | 907 | 907 | 1,000 |
| 1996/08/08 | 921 | 921 | 907 | 907 | 8,000 |
| 1996/08/07 | 930 | 940 | 925 | 925 | 4,000 |
| 1996/08/06 | 950 | 950 | 940 | 940 | 3,000 |
| 1996/08/05 | 950 | 950 | 950 | 950 | 6,000 |
| 1996/08/02 | 981 | 981 | 981 | 981 | 2,000 |
| 1996/08/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/07/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996/07/18 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/07/11 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/07/05 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1996/07/03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/07/02 | 1,040 | 1,040 | 1,010 | 1,030 | 4,000 |
| 1996/07/01 | 1,050 | 1,050 | 1,040 | 1,040 | 45,000 |
| 1996/06/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/06/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/05/28 | 1,080 | 1,110 | 1,080 | 1,110 | 5,000 |
| 1996/05/27 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1996/05/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/05/22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1996/05/21 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 |
| 1996/05/20 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1996/05/17 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1996/05/16 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 |
| 1996/05/15 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1996/05/14 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1996/05/13 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 1996/05/10 | 1,190 | 1,190 | 1,190 | 1,190 | 44,000 |
| 1996/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/05/08 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1996/05/02 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1996/04/30 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1996/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/04/25 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1996/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/04/23 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1996/04/22 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1996/04/19 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1996/04/17 | 1,170 | 1,200 | 1,160 | 1,180 | 17,000 |
| 1996/04/15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/04/12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1996/04/11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/04/03 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1996/04/02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1996/04/01 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 |
| 1996/03/26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/03/22 | 1,190 | 1,200 | 1,190 | 1,200 | 23,000 |
| 1996/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1996/02/29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1996/02/26 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1996/02/22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1996/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1996/02/13 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 |
| 1996/02/09 | 1,510 | 1,510 | 1,430 | 1,480 | 26,000 |
| 1996/02/08 | 1,530 | 1,530 | 1,500 | 1,500 | 11,000 |
| 1996/02/07 | 1,480 | 1,510 | 1,480 | 1,510 | 8,000 |
| 1996/02/06 | 1,480 | 1,480 | 1,480 | 1,480 | 32,000 |
| 1996/02/02 | 1,590 | 1,590 | 1,550 | 1,550 | 27,000 |
| 1996/02/01 | 1,500 | 1,580 | 1,500 | 1,550 | 44,000 |
| 1996/01/31 | 1,510 | 1,520 | 1,490 | 1,500 | 33,000 |
| 1996/01/30 | 1,500 | 1,550 | 1,480 | 1,500 | 83,000 |
| 1996/01/29 | 1,440 | 1,480 | 1,440 | 1,480 | 35,000 |
| 1996/01/26 | 1,430 | 1,450 | 1,400 | 1,440 | 28,000 |
| 1996/01/25 | 1,420 | 1,440 | 1,420 | 1,420 | 34,000 |
| 1996/01/24 | 1,440 | 1,450 | 1,390 | 1,420 | 18,000 |
| 1996/01/23 | 1,410 | 1,430 | 1,400 | 1,410 | 22,000 |
| 1996/01/22 | 1,400 | 1,480 | 1,400 | 1,400 | 18,000 |
| 1996/01/19 | 1,300 | 1,400 | 1,270 | 1,400 | 80,000 |
| 1996/01/18 | 1,330 | 1,350 | 1,270 | 1,290 | 22,000 |
| 1996/01/17 | 1,400 | 1,400 | 1,320 | 1,350 | 39,000 |
| 1996/01/16 | 1,260 | 1,470 | 1,260 | 1,460 | 182,000 |
| 1996/01/12 | 1,280 | 1,280 | 1,280 | 1,280 | 36,000 |
| 1996/01/11 | 1,100 | 1,130 | 1,080 | 1,080 | 23,000 |
| 1996/01/10 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1996/01/09 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 |
| 1996/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1996/01/05 | 995 | 1,000 | 995 | 1,000 | 14,000 |
| 1996/01/04 | 995 | 1,000 | 995 | 1,000 | 4,000 |