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 |
|---|---|---|---|---|---|
| 1999/12/27 | 290 | 299 | 290 | 296 | 5,000 |
| 1999/12/24 | 290 | 290 | 290 | 290 | 2,000 |
| 1999/12/22 | 290 | 290 | 290 | 290 | 1,000 |
| 1999/12/21 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/12/17 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/12/14 | 271 | 271 | 271 | 271 | 1,000 |
| 1999/12/13 | 275 | 275 | 275 | 275 | 6,000 |
| 1999/12/09 | 275 | 275 | 275 | 275 | 2,000 |
| 1999/12/08 | 275 | 275 | 275 | 275 | 1,000 |
| 1999/12/03 | 275 | 275 | 275 | 275 | 2,000 |
| 1999/12/02 | 280 | 280 | 275 | 275 | 4,000 |
| 1999/12/01 | 275 | 275 | 275 | 275 | 1,000 |
| 1999/11/30 | 280 | 280 | 280 | 280 | 2,000 |
| 1999/11/29 | 279 | 279 | 279 | 279 | 1,000 |
| 1999/11/26 | 270 | 280 | 270 | 275 | 5,000 |
| 1999/11/25 | 261 | 261 | 260 | 260 | 6,000 |
| 1999/11/24 | 260 | 260 | 260 | 260 | 14,000 |
| 1999/11/22 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/11/19 | 270 | 270 | 270 | 270 | 8,000 |
| 1999/11/18 | 266 | 266 | 260 | 260 | 13,000 |
| 1999/11/15 | 260 | 260 | 260 | 260 | 4,000 |
| 1999/11/12 | 292 | 292 | 292 | 292 | 5,000 |
| 1999/11/11 | 291 | 291 | 291 | 291 | 7,000 |
| 1999/11/09 | 291 | 291 | 280 | 291 | 14,000 |
| 1999/11/08 | 310 | 310 | 291 | 291 | 6,000 |
| 1999/11/05 | 310 | 310 | 310 | 310 | 2,000 |
| 1999/11/04 | 335 | 335 | 330 | 330 | 34,000 |
| 1999/11/01 | 335 | 335 | 335 | 335 | 2,000 |
| 1999/10/28 | 335 | 335 | 335 | 335 | 3,000 |
| 1999/10/22 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/10/18 | 436 | 436 | 435 | 435 | 6,000 |
| 1999/10/15 | 435 | 450 | 435 | 435 | 10,000 |
| 1999/10/14 | 400 | 420 | 400 | 420 | 25,000 |
| 1999/10/13 | 390 | 393 | 390 | 393 | 17,000 |
| 1999/10/06 | 360 | 360 | 360 | 360 | 2,000 |
| 1999/10/05 | 360 | 360 | 360 | 360 | 2,000 |
| 1999/10/04 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/10/01 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/09/29 | 369 | 369 | 369 | 369 | 1,000 |
| 1999/09/21 | 370 | 370 | 370 | 370 | 1,000 |
| 1999/09/16 | 380 | 380 | 380 | 380 | 1,000 |
| 1999/09/14 | 380 | 380 | 380 | 380 | 10,000 |
| 1999/09/13 | 380 | 380 | 380 | 380 | 3,000 |
| 1999/09/08 | 380 | 380 | 380 | 380 | 1,000 |
| 1999/08/31 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/08/30 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/08/26 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/08/25 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/08/19 | 390 | 390 | 390 | 390 | 5,000 |
| 1999/08/10 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/08/09 | 390 | 390 | 390 | 390 | 4,000 |
| 1999/08/02 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/07/30 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/07/29 | 388 | 388 | 386 | 387 | 16,000 |
| 1999/07/28 | 386 | 386 | 386 | 386 | 4,000 |
| 1999/07/23 | 380 | 380 | 380 | 380 | 4,000 |
| 1999/07/22 | 401 | 401 | 400 | 400 | 11,000 |
| 1999/07/21 | 450 | 450 | 438 | 445 | 11,000 |
| 1999/07/19 | 440 | 450 | 440 | 450 | 3,000 |
| 1999/07/15 | 438 | 440 | 438 | 440 | 2,000 |
| 1999/07/14 | 440 | 440 | 438 | 438 | 2,000 |
| 1999/07/13 | 430 | 440 | 430 | 440 | 8,000 |
| 1999/07/12 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/07/09 | 424 | 425 | 424 | 425 | 3,000 |
| 1999/07/08 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/07/06 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/06/28 | 384 | 384 | 384 | 384 | 1,000 |
| 1999/06/24 | 419 | 419 | 419 | 419 | 2,000 |
| 1999/06/23 | 419 | 419 | 419 | 419 | 1,000 |
| 1999/06/17 | 429 | 429 | 429 | 429 | 2,000 |
| 1999/06/16 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/06/15 | 430 | 430 | 405 | 405 | 8,000 |
| 1999/06/14 | 400 | 420 | 400 | 420 | 6,000 |
| 1999/06/10 | 400 | 400 | 400 | 400 | 2,000 |
| 1999/06/03 | 370 | 370 | 370 | 370 | 1,000 |
| 1999/05/21 | 380 | 380 | 380 | 380 | 5,000 |
| 1999/05/20 | 410 | 410 | 380 | 380 | 3,000 |
| 1999/05/17 | 430 | 430 | 430 | 430 | 3,000 |
| 1999/05/11 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/04/28 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/04/26 | 420 | 430 | 420 | 430 | 4,000 |
| 1999/04/23 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/04/16 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/04/15 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/04/14 | 449 | 449 | 449 | 449 | 1,000 |
| 1999/04/13 | 450 | 450 | 449 | 449 | 11,000 |
| 1999/04/12 | 420 | 450 | 420 | 450 | 11,000 |
| 1999/04/09 | 380 | 395 | 380 | 395 | 11,000 |
| 1999/04/08 | 350 | 350 | 350 | 350 | 3,000 |
| 1999/04/07 | 341 | 349 | 341 | 341 | 3,000 |
| 1999/04/02 | 305 | 305 | 305 | 305 | 1,000 |
| 1999/03/25 | 305 | 305 | 305 | 305 | 2,000 |
| 1999/03/24 | 310 | 315 | 302 | 302 | 4,000 |
| 1999/03/23 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/03/17 | 300 | 300 | 300 | 300 | 5,000 |
| 1999/03/15 | 302 | 302 | 302 | 302 | 3,000 |
| 1999/03/12 | 302 | 302 | 302 | 302 | 2,000 |
| 1999/03/11 | 300 | 302 | 300 | 302 | 3,000 |
| 1999/03/04 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/03/03 | 302 | 302 | 300 | 300 | 6,000 |
| 1999/03/02 | 301 | 301 | 301 | 301 | 10,000 |
| 1999/03/01 | 305 | 305 | 305 | 305 | 4,000 |
| 1999/02/26 | 305 | 305 | 305 | 305 | 4,000 |
| 1999/02/24 | 305 | 305 | 305 | 305 | 3,000 |
| 1999/02/23 | 302 | 302 | 302 | 302 | 3,000 |
| 1999/02/19 | 301 | 301 | 301 | 301 | 2,000 |
| 1999/02/15 | 310 | 310 | 301 | 302 | 17,000 |
| 1999/02/12 | 308 | 310 | 308 | 310 | 6,000 |
| 1999/02/10 | 310 | 310 | 308 | 308 | 5,000 |
| 1999/02/08 | 301 | 301 | 301 | 301 | 1,000 |
| 1999/02/03 | 303 | 303 | 303 | 303 | 3,000 |
| 1999/02/02 | 310 | 310 | 303 | 303 | 8,000 |
| 1999/02/01 | 310 | 310 | 310 | 310 | 3,000 |
| 1999/01/29 | 310 | 310 | 310 | 310 | 3,000 |
| 1999/01/28 | 320 | 320 | 318 | 318 | 10,000 |
| 1999/01/27 | 320 | 320 | 320 | 320 | 3,000 |
| 1999/01/26 | 320 | 320 | 320 | 320 | 1,000 |
| 1999/01/22 | 310 | 310 | 310 | 310 | 2,000 |
| 1999/01/14 | 310 | 310 | 310 | 310 | 1,000 |