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 |
---|---|---|---|---|---|
2000/12/26 | 351 | 351 | 351 | 351 | 5,000 |
2000/12/22 | 359 | 359 | 350 | 351 | 12,000 |
2000/12/21 | 360 | 360 | 360 | 360 | 1,000 |
2000/12/15 | 369 | 369 | 367 | 367 | 8,000 |
2000/12/13 | 368 | 368 | 367 | 367 | 2,000 |
2000/12/12 | 366 | 366 | 366 | 366 | 1,000 |
2000/12/07 | 341 | 341 | 341 | 341 | 1,000 |
2000/12/06 | 397 | 399 | 397 | 399 | 22,000 |
2000/12/04 | 333 | 333 | 330 | 330 | 2,000 |
2000/11/29 | 332 | 332 | 332 | 332 | 1,000 |
2000/11/24 | 340 | 340 | 330 | 330 | 4,000 |
2000/11/22 | 347 | 347 | 340 | 340 | 7,000 |
2000/11/21 | 342 | 342 | 342 | 342 | 3,000 |
2000/11/20 | 380 | 380 | 325 | 325 | 2,000 |
2000/11/17 | 380 | 380 | 380 | 380 | 3,000 |
2000/11/15 | 380 | 380 | 380 | 380 | 2,000 |
2000/11/14 | 380 | 380 | 380 | 380 | 1,000 |
2000/11/13 | 380 | 380 | 380 | 380 | 2,000 |
2000/11/08 | 380 | 380 | 380 | 380 | 12,000 |
2000/11/02 | 380 | 380 | 380 | 380 | 4,000 |
2000/11/01 | 380 | 380 | 380 | 380 | 5,000 |
2000/10/31 | 400 | 400 | 390 | 390 | 2,000 |
2000/10/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/25 | 401 | 401 | 401 | 401 | 3,000 |
2000/10/24 | 402 | 409 | 402 | 409 | 2,000 |
2000/10/20 | 412 | 412 | 401 | 401 | 4,000 |
2000/10/16 | 410 | 410 | 410 | 410 | 2,000 |
2000/10/12 | 420 | 420 | 400 | 400 | 5,000 |
2000/10/11 | 420 | 420 | 420 | 420 | 2,000 |
2000/10/10 | 420 | 420 | 420 | 420 | 2,000 |
2000/10/06 | 468 | 468 | 430 | 430 | 3,000 |
2000/10/05 | 463 | 463 | 463 | 463 | 1,000 |
2000/10/04 | 410 | 410 | 400 | 400 | 5,000 |
2000/10/03 | 430 | 430 | 430 | 430 | 3,000 |
2000/10/02 | 430 | 430 | 430 | 430 | 1,000 |
2000/09/27 | 445 | 450 | 430 | 430 | 6,000 |
2000/09/26 | 450 | 450 | 441 | 441 | 2,000 |
2000/09/25 | 455 | 455 | 450 | 450 | 2,000 |
2000/09/22 | 460 | 460 | 450 | 450 | 3,000 |
2000/09/21 | 470 | 480 | 460 | 460 | 6,000 |
2000/09/20 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/19 | 470 | 470 | 450 | 450 | 3,000 |
2000/09/18 | 450 | 450 | 440 | 440 | 4,000 |
2000/09/14 | 485 | 485 | 450 | 450 | 6,000 |
2000/09/13 | 489 | 489 | 488 | 489 | 8,000 |
2000/09/12 | 490 | 490 | 485 | 490 | 17,000 |
2000/09/11 | 490 | 490 | 455 | 490 | 9,000 |
2000/09/08 | 475 | 499 | 465 | 495 | 24,000 |
2000/09/07 | 499 | 540 | 475 | 475 | 65,000 |
2000/09/06 | 435 | 500 | 435 | 500 | 109,000 |
2000/09/05 | 350 | 420 | 350 | 420 | 20,000 |
2000/09/04 | 351 | 351 | 351 | 351 | 5,000 |
2000/09/01 | 351 | 351 | 351 | 351 | 3,000 |
2000/08/31 | 350 | 350 | 345 | 350 | 5,000 |
2000/08/30 | 374 | 374 | 350 | 350 | 9,000 |
2000/08/28 | 350 | 359 | 350 | 359 | 3,000 |
2000/08/22 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/21 | 369 | 369 | 369 | 369 | 1,000 |
2000/08/11 | 369 | 369 | 369 | 369 | 3,000 |
2000/08/08 | 369 | 369 | 369 | 369 | 2,000 |
2000/08/04 | 350 | 350 | 350 | 350 | 1,000 |
2000/07/28 | 356 | 356 | 356 | 356 | 14,000 |
2000/07/27 | 356 | 356 | 356 | 356 | 1,000 |
2000/07/26 | 356 | 356 | 356 | 356 | 1,000 |
2000/07/25 | 380 | 380 | 380 | 380 | 1,000 |
2000/07/24 | 395 | 395 | 395 | 395 | 6,000 |
2000/07/18 | 400 | 400 | 395 | 395 | 8,000 |
2000/07/17 | 400 | 400 | 400 | 400 | 7,000 |
2000/07/13 | 409 | 409 | 409 | 409 | 1,000 |
2000/07/11 | 410 | 410 | 410 | 410 | 3,000 |
2000/07/10 | 410 | 410 | 410 | 410 | 3,000 |
2000/07/07 | 405 | 405 | 405 | 405 | 3,000 |
2000/07/06 | 405 | 405 | 405 | 405 | 4,000 |
2000/07/05 | 404 | 404 | 404 | 404 | 1,000 |
2000/07/04 | 410 | 410 | 403 | 403 | 4,000 |
2000/07/03 | 410 | 410 | 402 | 402 | 5,000 |
2000/06/30 | 406 | 410 | 400 | 410 | 27,000 |
2000/06/29 | 400 | 415 | 400 | 415 | 18,000 |
2000/06/28 | 375 | 395 | 375 | 395 | 9,000 |
2000/06/27 | 375 | 376 | 375 | 375 | 3,000 |
2000/06/26 | 376 | 376 | 376 | 376 | 1,000 |
2000/06/23 | 380 | 380 | 376 | 380 | 5,000 |
2000/06/22 | 360 | 360 | 360 | 360 | 1,000 |
2000/06/21 | 356 | 356 | 355 | 355 | 2,000 |
2000/06/20 | 355 | 355 | 355 | 355 | 5,000 |
2000/06/19 | 349 | 355 | 349 | 355 | 7,000 |
2000/06/14 | 349 | 349 | 349 | 349 | 1,000 |
2000/06/13 | 340 | 350 | 340 | 340 | 10,000 |
2000/06/12 | 320 | 340 | 320 | 340 | 3,000 |
2000/06/07 | 336 | 340 | 336 | 340 | 4,000 |
2000/06/05 | 305 | 305 | 305 | 305 | 6,000 |
2000/05/30 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/25 | 340 | 340 | 340 | 340 | 2,000 |
2000/05/19 | 340 | 340 | 340 | 340 | 3,000 |
2000/05/18 | 340 | 340 | 340 | 340 | 8,000 |
2000/05/17 | 340 | 340 | 340 | 340 | 4,000 |
2000/05/11 | 340 | 340 | 340 | 340 | 1,000 |
2000/05/10 | 340 | 340 | 340 | 340 | 2,000 |
2000/05/08 | 340 | 340 | 340 | 340 | 2,000 |
2000/04/27 | 350 | 350 | 340 | 340 | 4,000 |
2000/04/24 | 341 | 341 | 341 | 341 | 1,000 |
2000/04/19 | 326 | 326 | 326 | 326 | 1,000 |
2000/04/18 | 359 | 359 | 350 | 350 | 3,000 |
2000/04/13 | 360 | 360 | 360 | 360 | 1,000 |
2000/04/12 | 365 | 365 | 350 | 350 | 3,000 |
2000/04/11 | 360 | 365 | 360 | 365 | 6,000 |
2000/04/10 | 364 | 364 | 360 | 360 | 3,000 |
2000/04/04 | 365 | 365 | 365 | 365 | 1,000 |
2000/04/03 | 365 | 365 | 365 | 365 | 2,000 |
2000/03/31 | 374 | 374 | 374 | 374 | 1,000 |
2000/03/28 | 379 | 379 | 374 | 374 | 2,000 |
2000/03/27 | 380 | 380 | 380 | 380 | 2,000 |
2000/03/24 | 345 | 345 | 345 | 345 | 4,000 |
2000/03/23 | 340 | 341 | 340 | 341 | 112,000 |
2000/03/22 | 355 | 355 | 340 | 340 | 12,000 |
2000/03/21 | 350 | 350 | 340 | 340 | 7,000 |
2000/03/16 | 355 | 355 | 355 | 355 | 1,000 |
2000/03/14 | 355 | 355 | 355 | 355 | 8,000 |
2000/03/13 | 352 | 355 | 351 | 355 | 16,000 |
2000/03/10 | 365 | 365 | 350 | 350 | 13,000 |
2000/03/09 | 361 | 361 | 361 | 361 | 1,000 |
2000/03/06 | 380 | 380 | 380 | 380 | 3,000 |
2000/03/03 | 370 | 372 | 361 | 372 | 17,000 |
2000/03/02 | 360 | 360 | 360 | 360 | 6,000 |
2000/03/01 | 340 | 350 | 340 | 349 | 4,000 |
2000/02/25 | 340 | 340 | 340 | 340 | 1,000 |
2000/02/24 | 340 | 340 | 340 | 340 | 3,000 |
2000/02/22 | 350 | 350 | 340 | 340 | 3,000 |
2000/02/21 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/16 | 350 | 350 | 350 | 350 | 2,000 |
2000/02/15 | 350 | 350 | 350 | 350 | 2,000 |
2000/02/09 | 350 | 350 | 350 | 350 | 2,000 |
2000/02/08 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/07 | 340 | 350 | 340 | 350 | 4,000 |
2000/02/04 | 330 | 330 | 330 | 330 | 4,000 |
2000/02/03 | 330 | 330 | 330 | 330 | 6,000 |
2000/02/02 | 330 | 330 | 330 | 330 | 1,000 |
2000/01/26 | 330 | 330 | 330 | 330 | 8,000 |
2000/01/21 | 320 | 330 | 320 | 330 | 5,000 |
2000/01/19 | 310 | 310 | 310 | 310 | 5,000 |
2000/01/17 | 320 | 320 | 310 | 310 | 3,000 |
2000/01/13 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/12 | 300 | 300 | 300 | 300 | 7,000 |
2000/01/11 | 298 | 300 | 298 | 300 | 2,000 |