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 |
|---|---|---|---|---|---|
| 2003/12/29 | 280 | 290 | 280 | 290 | 3,000 |
| 2003/12/26 | 279 | 279 | 279 | 279 | 5,000 |
| 2003/12/25 | 278 | 279 | 278 | 279 | 6,000 |
| 2003/12/24 | 285 | 285 | 278 | 278 | 2,000 |
| 2003/12/22 | 281 | 285 | 278 | 278 | 9,000 |
| 2003/12/19 | 275 | 278 | 275 | 278 | 4,000 |
| 2003/12/18 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/12/16 | 280 | 280 | 270 | 270 | 6,000 |
| 2003/12/15 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/12/12 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/12/11 | 275 | 280 | 275 | 280 | 2,000 |
| 2003/12/09 | 260 | 260 | 260 | 260 | 7,000 |
| 2003/12/05 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/12/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/12/01 | 271 | 272 | 271 | 272 | 4,000 |
| 2003/11/28 | 270 | 271 | 270 | 270 | 10,000 |
| 2003/11/27 | 269 | 270 | 269 | 270 | 9,000 |
| 2003/11/26 | 261 | 270 | 260 | 270 | 17,000 |
| 2003/11/25 | 255 | 261 | 255 | 260 | 14,000 |
| 2003/11/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/19 | 260 | 260 | 251 | 251 | 2,000 |
| 2003/11/18 | 260 | 270 | 260 | 260 | 5,000 |
| 2003/11/17 | 270 | 270 | 260 | 260 | 33,000 |
| 2003/11/14 | 281 | 281 | 265 | 270 | 13,000 |
| 2003/11/13 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/11/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/11/11 | 295 | 295 | 291 | 291 | 2,000 |
| 2003/11/10 | 295 | 300 | 295 | 300 | 6,000 |
| 2003/11/07 | 305 | 305 | 300 | 300 | 14,000 |
| 2003/11/06 | 319 | 319 | 310 | 310 | 17,000 |
| 2003/11/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/11/04 | 320 | 320 | 310 | 320 | 14,000 |
| 2003/10/31 | 320 | 320 | 315 | 320 | 3,000 |
| 2003/10/29 | 325 | 340 | 325 | 340 | 12,000 |
| 2003/10/28 | 321 | 331 | 318 | 325 | 11,000 |
| 2003/10/27 | 375 | 375 | 360 | 360 | 13,000 |
| 2003/10/24 | 369 | 369 | 360 | 365 | 10,000 |
| 2003/10/23 | 389 | 389 | 379 | 379 | 3,000 |
| 2003/10/22 | 387 | 390 | 387 | 390 | 9,000 |
| 2003/10/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/10/20 | 370 | 375 | 370 | 375 | 4,000 |
| 2003/10/17 | 365 | 366 | 365 | 366 | 4,000 |
| 2003/10/16 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/10/15 | 360 | 362 | 360 | 362 | 5,000 |
| 2003/10/14 | 359 | 360 | 358 | 360 | 8,000 |
| 2003/10/10 | 355 | 359 | 355 | 359 | 5,000 |
| 2003/10/09 | 351 | 355 | 351 | 355 | 5,000 |
| 2003/10/08 | 356 | 356 | 355 | 355 | 2,000 |
| 2003/10/07 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/10/06 | 350 | 350 | 350 | 350 | 8,000 |
| 2003/10/03 | 350 | 350 | 348 | 349 | 3,000 |
| 2003/10/02 | 350 | 351 | 350 | 351 | 3,000 |
| 2003/09/30 | 348 | 348 | 346 | 346 | 6,000 |
| 2003/09/29 | 341 | 349 | 341 | 349 | 7,000 |
| 2003/09/26 | 337 | 339 | 337 | 339 | 10,000 |
| 2003/09/25 | 336 | 336 | 336 | 336 | 3,000 |
| 2003/09/24 | 333 | 336 | 333 | 336 | 6,000 |
| 2003/09/22 | 330 | 335 | 330 | 333 | 4,000 |
| 2003/09/18 | 316 | 330 | 315 | 330 | 13,000 |
| 2003/09/17 | 311 | 315 | 311 | 315 | 6,000 |
| 2003/09/16 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/09/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/09/10 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/09/09 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/09/08 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/09/05 | 295 | 295 | 295 | 295 | 6,000 |
| 2003/09/04 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/09/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/08/27 | 295 | 295 | 291 | 295 | 3,000 |
| 2003/08/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/08/21 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/08/15 | 295 | 295 | 295 | 295 | 5,000 |
| 2003/08/14 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/08/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/08/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/08/11 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/08/07 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/08/05 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/07/31 | 295 | 295 | 290 | 290 | 4,000 |
| 2003/07/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/07/28 | 290 | 290 | 290 | 290 | 10,000 |
| 2003/07/25 | 290 | 290 | 289 | 290 | 5,000 |
| 2003/07/24 | 288 | 289 | 288 | 289 | 5,000 |
| 2003/07/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/07/16 | 285 | 290 | 285 | 290 | 15,000 |
| 2003/07/11 | 273 | 273 | 273 | 273 | 2,000 |
| 2003/07/10 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/07/09 | 271 | 274 | 270 | 270 | 7,000 |
| 2003/07/08 | 262 | 262 | 261 | 261 | 2,000 |
| 2003/07/07 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/07/02 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/07/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/30 | 270 | 280 | 270 | 280 | 7,000 |
| 2003/06/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/20 | 246 | 246 | 245 | 245 | 2,000 |
| 2003/06/19 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/06/18 | 240 | 260 | 240 | 259 | 14,000 |
| 2003/06/17 | 225 | 230 | 225 | 230 | 6,000 |
| 2003/06/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/06/12 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/06/11 | 222 | 222 | 220 | 220 | 6,000 |
| 2003/06/10 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/06/09 | 240 | 240 | 220 | 220 | 2,000 |
| 2003/06/06 | 231 | 240 | 230 | 240 | 10,000 |
| 2003/06/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/06/04 | 229 | 230 | 229 | 230 | 5,000 |
| 2003/05/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/05/15 | 228 | 228 | 220 | 220 | 2,000 |
| 2003/05/14 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/05/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/05/12 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/04/25 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/04/22 | 228 | 228 | 228 | 228 | 4,000 |
| 2003/04/10 | 231 | 231 | 231 | 231 | 4,000 |
| 2003/04/07 | 211 | 231 | 211 | 231 | 2,000 |
| 2003/04/04 | 218 | 218 | 218 | 218 | 5,000 |
| 2003/04/03 | 211 | 218 | 211 | 218 | 4,000 |
| 2003/03/27 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/03/25 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/03/20 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/03/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/03/11 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/03/10 | 203 | 219 | 203 | 219 | 3,000 |
| 2003/03/03 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/02/26 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/02/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/02/21 | 210 | 210 | 210 | 210 | 5,000 |
| 2003/02/19 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/02/17 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/02/14 | 222 | 222 | 222 | 222 | 4,000 |
| 2003/02/13 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/02/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/02/07 | 221 | 221 | 221 | 221 | 7,000 |
| 2003/01/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/01/30 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/01/24 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/01/23 | 216 | 220 | 216 | 220 | 2,000 |
| 2003/01/22 | 229 | 229 | 229 | 229 | 3,000 |
| 2003/01/17 | 230 | 230 | 229 | 229 | 2,000 |
| 2003/01/16 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/01/10 | 229 | 229 | 229 | 229 | 5,000 |
| 2003/01/09 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/01/07 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/01/06 | 246 | 246 | 246 | 246 | 7,000 |