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 |
|---|---|---|---|---|---|
| 2001/12/21 | 225 | 225 | 225 | 225 | 2,000 |
| 2001/12/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/12/17 | 215 | 220 | 211 | 220 | 4,000 |
| 2001/12/12 | 217 | 217 | 211 | 211 | 3,000 |
| 2001/12/11 | 217 | 217 | 217 | 217 | 4,000 |
| 2001/12/06 | 217 | 217 | 217 | 217 | 7,000 |
| 2001/12/05 | 217 | 217 | 217 | 217 | 4,000 |
| 2001/12/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/11/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/11/29 | 216 | 216 | 216 | 216 | 6,000 |
| 2001/11/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/11/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/11/16 | 230 | 230 | 230 | 230 | 9,000 |
| 2001/11/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/11/12 | 230 | 230 | 230 | 230 | 5,000 |
| 2001/11/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/11/07 | 240 | 240 | 235 | 235 | 2,000 |
| 2001/11/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/10/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/10/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/10/22 | 269 | 269 | 269 | 269 | 1,000 |
| 2001/10/18 | 245 | 245 | 237 | 237 | 5,000 |
| 2001/10/17 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/10/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/10/15 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/10/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/10/10 | 225 | 225 | 225 | 225 | 15,000 |
| 2001/10/05 | 250 | 270 | 250 | 270 | 2,000 |
| 2001/10/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/10/02 | 260 | 260 | 260 | 260 | 3,000 |
| 2001/10/01 | 250 | 250 | 250 | 250 | 4,000 |
| 2001/09/26 | 240 | 250 | 240 | 250 | 2,000 |
| 2001/09/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/09/21 | 236 | 236 | 236 | 236 | 3,000 |
| 2001/09/18 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/09/17 | 244 | 244 | 244 | 244 | 3,000 |
| 2001/09/14 | 245 | 245 | 244 | 244 | 2,000 |
| 2001/09/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/09/10 | 300 | 300 | 275 | 275 | 5,000 |
| 2001/09/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/08/29 | 290 | 300 | 290 | 300 | 2,000 |
| 2001/08/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/27 | 303 | 303 | 303 | 303 | 1,000 |
| 2001/08/22 | 303 | 303 | 303 | 303 | 8,000 |
| 2001/08/17 | 303 | 303 | 303 | 303 | 2,000 |
| 2001/08/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2001/08/13 | 303 | 303 | 303 | 303 | 2,000 |
| 2001/08/10 | 303 | 303 | 303 | 303 | 2,000 |
| 2001/08/09 | 303 | 303 | 303 | 303 | 1,000 |
| 2001/08/03 | 303 | 303 | 303 | 303 | 2,000 |
| 2001/08/01 | 302 | 302 | 302 | 302 | 1,000 |
| 2001/07/31 | 330 | 333 | 330 | 333 | 8,000 |
| 2001/07/26 | 301 | 301 | 301 | 301 | 1,000 |
| 2001/07/25 | 306 | 306 | 301 | 301 | 15,000 |
| 2001/07/23 | 301 | 301 | 301 | 301 | 1,000 |
| 2001/07/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2001/07/11 | 320 | 320 | 320 | 320 | 3,000 |
| 2001/07/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/06/29 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/06/26 | 315 | 315 | 315 | 315 | 5,000 |
| 2001/06/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2001/06/22 | 315 | 315 | 315 | 315 | 6,000 |
| 2001/06/21 | 316 | 316 | 315 | 315 | 6,000 |
| 2001/06/20 | 320 | 320 | 316 | 316 | 2,000 |
| 2001/06/19 | 325 | 325 | 325 | 325 | 3,000 |
| 2001/06/15 | 320 | 320 | 320 | 320 | 3,000 |
| 2001/06/14 | 333 | 333 | 320 | 320 | 8,000 |
| 2001/06/13 | 332 | 333 | 332 | 333 | 3,000 |
| 2001/06/12 | 332 | 332 | 332 | 332 | 1,000 |
| 2001/06/07 | 340 | 340 | 331 | 331 | 6,000 |
| 2001/06/04 | 339 | 339 | 339 | 339 | 1,000 |
| 2001/05/31 | 339 | 339 | 339 | 339 | 1,000 |
| 2001/05/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/05/23 | 340 | 340 | 340 | 340 | 3,000 |
| 2001/05/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/05/18 | 340 | 341 | 340 | 341 | 4,000 |
| 2001/05/17 | 341 | 341 | 340 | 340 | 2,000 |
| 2001/05/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/05/08 | 333 | 335 | 333 | 335 | 4,000 |
| 2001/04/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/04/26 | 336 | 336 | 336 | 336 | 1,000 |
| 2001/04/25 | 350 | 350 | 350 | 350 | 3,000 |
| 2001/04/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/04/20 | 360 | 360 | 350 | 350 | 11,000 |
| 2001/04/19 | 352 | 352 | 352 | 352 | 2,000 |
| 2001/04/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/04/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/04/16 | 360 | 360 | 359 | 359 | 5,000 |
| 2001/04/13 | 350 | 359 | 350 | 359 | 6,000 |
| 2001/04/12 | 340 | 350 | 340 | 350 | 2,000 |
| 2001/04/11 | 336 | 336 | 336 | 336 | 6,000 |
| 2001/04/05 | 353 | 359 | 335 | 335 | 6,000 |
| 2001/04/03 | 358 | 358 | 358 | 358 | 1,000 |
| 2001/04/02 | 374 | 374 | 359 | 359 | 2,000 |
| 2001/03/29 | 375 | 375 | 375 | 375 | 2,000 |
| 2001/03/28 | 363 | 375 | 352 | 375 | 8,000 |
| 2001/03/23 | 366 | 366 | 366 | 366 | 1,000 |
| 2001/03/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/03/14 | 345 | 345 | 321 | 321 | 15,000 |
| 2001/03/13 | 345 | 345 | 345 | 345 | 2,000 |
| 2001/03/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2001/03/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/03/08 | 321 | 337 | 321 | 337 | 5,000 |
| 2001/03/06 | 340 | 340 | 310 | 310 | 25,000 |
| 2001/03/05 | 340 | 340 | 340 | 340 | 5,000 |
| 2001/03/02 | 332 | 340 | 332 | 340 | 2,000 |
| 2001/03/01 | 360 | 360 | 345 | 345 | 4,000 |
| 2001/02/28 | 374 | 374 | 371 | 371 | 5,000 |
| 2001/02/23 | 375 | 375 | 373 | 373 | 2,000 |
| 2001/02/22 | 380 | 380 | 380 | 380 | 5,000 |
| 2001/02/21 | 380 | 380 | 380 | 380 | 3,000 |
| 2001/02/20 | 380 | 380 | 380 | 380 | 6,000 |
| 2001/02/15 | 370 | 373 | 370 | 373 | 5,000 |
| 2001/02/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/02/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2001/02/07 | 351 | 351 | 351 | 351 | 3,000 |
| 2001/02/05 | 350 | 350 | 350 | 350 | 5,000 |
| 2001/02/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/01/30 | 337 | 337 | 337 | 337 | 1,000 |
| 2001/01/29 | 336 | 336 | 336 | 336 | 7,000 |
| 2001/01/26 | 336 | 336 | 336 | 336 | 1,000 |
| 2001/01/18 | 330 | 330 | 330 | 330 | 3,000 |
| 2001/01/12 | 351 | 351 | 345 | 345 | 15,000 |
| 2001/01/09 | 351 | 351 | 351 | 351 | 2,000 |
| 2001/01/05 | 351 | 351 | 351 | 351 | 3,000 |