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 |
|---|---|---|---|---|---|
| 2002/12/30 | 198 | 198 | 196 | 196 | 2,000 |
| 2002/12/27 | 196 | 196 | 196 | 196 | 3,000 |
| 2002/12/26 | 196 | 196 | 196 | 196 | 2,000 |
| 2002/12/25 | 181 | 181 | 180 | 180 | 3,000 |
| 2002/12/24 | 160 | 180 | 160 | 180 | 7,000 |
| 2002/12/19 | 164 | 164 | 160 | 160 | 10,000 |
| 2002/12/18 | 170 | 170 | 163 | 163 | 6,000 |
| 2002/12/17 | 170 | 170 | 170 | 170 | 6,000 |
| 2002/12/16 | 163 | 163 | 163 | 163 | 1,000 |
| 2002/12/13 | 160 | 161 | 160 | 161 | 5,000 |
| 2002/12/12 | 167 | 180 | 161 | 161 | 15,000 |
| 2002/12/11 | 168 | 168 | 168 | 168 | 1,000 |
| 2002/12/10 | 168 | 168 | 168 | 168 | 5,000 |
| 2002/12/09 | 168 | 168 | 168 | 168 | 2,000 |
| 2002/12/06 | 173 | 173 | 170 | 170 | 11,000 |
| 2002/12/05 | 176 | 176 | 176 | 176 | 2,000 |
| 2002/12/04 | 185 | 185 | 175 | 176 | 11,000 |
| 2002/12/03 | 186 | 186 | 186 | 186 | 4,000 |
| 2002/12/02 | 186 | 186 | 186 | 186 | 4,000 |
| 2002/11/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/11/28 | 185 | 185 | 185 | 185 | 4,000 |
| 2002/11/27 | 194 | 194 | 194 | 194 | 2,000 |
| 2002/11/22 | 195 | 195 | 195 | 195 | 2,000 |
| 2002/11/20 | 187 | 187 | 187 | 187 | 1,000 |
| 2002/11/18 | 187 | 187 | 187 | 187 | 1,000 |
| 2002/11/15 | 186 | 186 | 186 | 186 | 2,000 |
| 2002/11/12 | 203 | 220 | 203 | 220 | 4,000 |
| 2002/11/11 | 218 | 218 | 218 | 218 | 4,000 |
| 2002/11/08 | 218 | 218 | 218 | 218 | 1,000 |
| 2002/10/31 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/10/25 | 210 | 234 | 210 | 234 | 5,000 |
| 2002/10/22 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/10/21 | 222 | 222 | 222 | 222 | 2,000 |
| 2002/10/11 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/10/10 | 229 | 229 | 222 | 222 | 4,000 |
| 2002/09/27 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/09/25 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/09/17 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/09/13 | 226 | 226 | 225 | 225 | 3,000 |
| 2002/09/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/09/03 | 230 | 230 | 225 | 225 | 11,000 |
| 2002/08/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/08/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/08/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/08/19 | 229 | 240 | 229 | 240 | 6,000 |
| 2002/08/16 | 219 | 229 | 219 | 229 | 5,000 |
| 2002/08/12 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/08/08 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/08/07 | 210 | 220 | 210 | 220 | 30,000 |
| 2002/08/05 | 264 | 264 | 264 | 264 | 14,000 |
| 2002/08/01 | 289 | 289 | 289 | 289 | 1,000 |
| 2002/07/31 | 270 | 310 | 270 | 310 | 27,000 |
| 2002/07/25 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/07/24 | 229 | 230 | 229 | 230 | 12,000 |
| 2002/07/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/07/19 | 229 | 230 | 229 | 230 | 4,000 |
| 2002/07/16 | 216 | 216 | 216 | 216 | 3,000 |
| 2002/07/15 | 230 | 230 | 220 | 230 | 3,000 |
| 2002/07/12 | 236 | 236 | 230 | 230 | 2,000 |
| 2002/07/11 | 230 | 236 | 230 | 236 | 4,000 |
| 2002/07/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/07/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/07/05 | 225 | 225 | 225 | 225 | 2,000 |
| 2002/07/01 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/06/19 | 225 | 225 | 225 | 225 | 5,000 |
| 2002/06/18 | 239 | 239 | 239 | 239 | 1,000 |
| 2002/06/17 | 234 | 234 | 234 | 234 | 9,000 |
| 2002/06/14 | 234 | 234 | 234 | 234 | 8,000 |
| 2002/06/13 | 236 | 236 | 234 | 234 | 2,000 |
| 2002/06/10 | 237 | 237 | 237 | 237 | 5,000 |
| 2002/06/06 | 233 | 240 | 233 | 240 | 8,000 |
| 2002/06/04 | 230 | 230 | 230 | 230 | 6,000 |
| 2002/05/29 | 231 | 231 | 230 | 230 | 11,000 |
| 2002/05/28 | 230 | 230 | 230 | 230 | 6,000 |
| 2002/05/27 | 230 | 230 | 229 | 230 | 5,000 |
| 2002/05/24 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/05/20 | 229 | 230 | 229 | 230 | 3,000 |
| 2002/05/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/05/14 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/05/13 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/04/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/04/18 | 230 | 230 | 213 | 213 | 9,000 |
| 2002/04/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/04/12 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/04/11 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/04/10 | 230 | 230 | 230 | 230 | 10,000 |
| 2002/04/09 | 230 | 230 | 230 | 230 | 17,000 |
| 2002/03/27 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/03/20 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/03/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/03/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2002/03/13 | 230 | 230 | 222 | 222 | 6,000 |
| 2002/03/11 | 230 | 230 | 230 | 230 | 6,000 |
| 2002/03/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/03/07 | 227 | 230 | 227 | 230 | 3,000 |
| 2002/03/06 | 224 | 224 | 224 | 224 | 1,000 |
| 2002/03/05 | 224 | 224 | 224 | 224 | 2,000 |
| 2002/03/01 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/02/26 | 227 | 227 | 220 | 220 | 5,000 |
| 2002/02/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/02/14 | 242 | 242 | 242 | 242 | 1,000 |
| 2002/02/13 | 242 | 242 | 242 | 242 | 6,000 |
| 2002/02/05 | 225 | 242 | 222 | 242 | 3,000 |
| 2002/01/31 | 242 | 242 | 242 | 242 | 2,000 |
| 2002/01/10 | 290 | 290 | 290 | 290 | 7,000 |
| 2002/01/04 | 310 | 310 | 310 | 310 | 8,000 |