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 |
---|---|---|---|---|---|
2005/12/30 | 532 | 545 | 532 | 545 | 2,000 |
2005/12/29 | 550 | 550 | 550 | 550 | 6,000 |
2005/12/28 | 533 | 550 | 533 | 550 | 15,000 |
2005/12/27 | 525 | 531 | 525 | 531 | 12,000 |
2005/12/26 | 520 | 523 | 520 | 523 | 6,000 |
2005/12/22 | 515 | 520 | 515 | 520 | 7,000 |
2005/12/21 | 510 | 510 | 510 | 510 | 7,000 |
2005/12/20 | 508 | 510 | 508 | 508 | 6,000 |
2005/12/19 | 511 | 520 | 505 | 505 | 14,000 |
2005/12/16 | 502 | 502 | 500 | 501 | 6,000 |
2005/12/15 | 501 | 501 | 501 | 501 | 2,000 |
2005/12/14 | 510 | 510 | 510 | 510 | 1,000 |
2005/12/12 | 530 | 530 | 507 | 507 | 9,000 |
2005/12/09 | 525 | 525 | 525 | 525 | 2,000 |
2005/12/08 | 525 | 525 | 525 | 525 | 5,000 |
2005/12/07 | 525 | 525 | 525 | 525 | 5,000 |
2005/12/06 | 525 | 525 | 525 | 525 | 4,000 |
2005/12/05 | 520 | 526 | 520 | 526 | 4,000 |
2005/12/02 | 517 | 520 | 517 | 520 | 2,000 |
2005/12/01 | 520 | 525 | 516 | 516 | 5,000 |
2005/11/30 | 520 | 520 | 520 | 520 | 4,000 |
2005/11/29 | 520 | 520 | 520 | 520 | 4,000 |
2005/11/28 | 520 | 520 | 520 | 520 | 3,000 |
2005/11/25 | 520 | 520 | 520 | 520 | 5,000 |
2005/11/24 | 515 | 515 | 500 | 500 | 7,000 |
2005/11/22 | 503 | 503 | 500 | 500 | 8,000 |
2005/11/21 | 505 | 505 | 503 | 503 | 5,000 |
2005/11/18 | 497 | 502 | 497 | 502 | 7,000 |
2005/11/17 | 495 | 495 | 495 | 495 | 2,000 |
2005/11/16 | 495 | 495 | 495 | 495 | 4,000 |
2005/11/15 | 493 | 493 | 493 | 493 | 3,000 |
2005/11/14 | 487 | 488 | 487 | 488 | 4,000 |
2005/11/11 | 487 | 487 | 487 | 487 | 4,000 |
2005/11/10 | 488 | 488 | 487 | 487 | 6,000 |
2005/11/09 | 488 | 488 | 488 | 488 | 8,000 |
2005/11/08 | 495 | 495 | 488 | 488 | 7,000 |
2005/11/07 | 495 | 495 | 495 | 495 | 4,000 |
2005/11/04 | 495 | 495 | 495 | 495 | 4,000 |
2005/11/02 | 498 | 500 | 495 | 495 | 10,000 |
2005/11/01 | 499 | 499 | 498 | 498 | 4,000 |
2005/10/31 | 505 | 505 | 495 | 500 | 6,000 |
2005/10/27 | 500 | 514 | 499 | 514 | 9,000 |
2005/10/26 | 511 | 511 | 500 | 503 | 20,000 |
2005/10/25 | 553 | 554 | 545 | 550 | 17,000 |
2005/10/24 | 551 | 551 | 545 | 550 | 9,000 |
2005/10/21 | 551 | 551 | 540 | 541 | 15,000 |
2005/10/20 | 550 | 557 | 547 | 550 | 11,000 |
2005/10/19 | 552 | 554 | 543 | 550 | 18,000 |
2005/10/18 | 548 | 552 | 548 | 551 | 11,000 |
2005/10/17 | 541 | 545 | 541 | 545 | 10,000 |
2005/10/14 | 538 | 540 | 538 | 540 | 14,000 |
2005/10/13 | 538 | 538 | 535 | 538 | 16,000 |
2005/10/12 | 539 | 539 | 529 | 538 | 8,000 |
2005/10/11 | 514 | 524 | 510 | 524 | 16,000 |
2005/10/07 | 509 | 515 | 508 | 515 | 5,000 |
2005/10/06 | 510 | 510 | 508 | 510 | 7,000 |
2005/10/05 | 509 | 510 | 506 | 510 | 11,000 |
2005/10/04 | 497 | 509 | 497 | 509 | 8,000 |
2005/10/03 | 494 | 498 | 493 | 498 | 13,000 |
2005/09/30 | 493 | 495 | 493 | 493 | 17,000 |
2005/09/29 | 495 | 495 | 494 | 495 | 11,000 |
2005/09/28 | 494 | 495 | 493 | 493 | 11,000 |
2005/09/27 | 498 | 498 | 493 | 493 | 15,000 |
2005/09/26 | 493 | 496 | 490 | 496 | 5,000 |
2005/09/22 | 486 | 488 | 477 | 488 | 8,000 |
2005/09/21 | 485 | 488 | 484 | 485 | 10,000 |
2005/09/20 | 483 | 483 | 483 | 483 | 5,000 |
2005/09/15 | 469 | 479 | 469 | 472 | 6,000 |
2005/09/14 | 471 | 471 | 471 | 471 | 1,000 |
2005/09/13 | 479 | 479 | 470 | 470 | 4,000 |
2005/09/12 | 466 | 478 | 466 | 478 | 10,000 |
2005/09/09 | 471 | 471 | 471 | 471 | 4,000 |
2005/09/08 | 468 | 468 | 465 | 467 | 6,000 |
2005/09/06 | 470 | 470 | 461 | 461 | 7,000 |
2005/09/05 | 466 | 468 | 466 | 468 | 12,000 |
2005/09/02 | 464 | 465 | 464 | 465 | 2,000 |
2005/09/01 | 457 | 458 | 456 | 456 | 6,000 |
2005/08/31 | 456 | 457 | 456 | 457 | 3,000 |
2005/08/30 | 456 | 456 | 456 | 456 | 2,000 |
2005/08/29 | 457 | 457 | 455 | 456 | 4,000 |
2005/08/26 | 458 | 458 | 458 | 458 | 1,000 |
2005/08/24 | 458 | 460 | 446 | 446 | 10,000 |
2005/08/23 | 455 | 458 | 455 | 458 | 4,000 |
2005/08/22 | 455 | 459 | 455 | 459 | 4,000 |
2005/08/19 | 455 | 455 | 455 | 455 | 4,000 |
2005/08/18 | 455 | 455 | 455 | 455 | 5,000 |
2005/08/17 | 446 | 455 | 446 | 455 | 4,000 |
2005/08/16 | 441 | 445 | 441 | 445 | 4,000 |
2005/08/15 | 439 | 440 | 439 | 440 | 10,000 |
2005/08/12 | 438 | 439 | 438 | 439 | 5,000 |
2005/08/11 | 439 | 439 | 438 | 438 | 5,000 |
2005/08/10 | 438 | 438 | 438 | 438 | 2,000 |
2005/08/09 | 436 | 437 | 436 | 437 | 6,000 |
2005/08/08 | 445 | 445 | 435 | 436 | 3,000 |
2005/08/04 | 433 | 444 | 433 | 444 | 12,000 |
2005/08/03 | 431 | 433 | 431 | 433 | 8,000 |
2005/08/02 | 450 | 450 | 449 | 449 | 4,000 |
2005/08/01 | 451 | 451 | 450 | 450 | 3,000 |
2005/07/29 | 469 | 470 | 460 | 470 | 9,000 |
2005/07/28 | 456 | 469 | 456 | 469 | 13,000 |
2005/07/27 | 448 | 460 | 448 | 455 | 16,000 |
2005/07/26 | 449 | 450 | 448 | 448 | 13,000 |
2005/07/25 | 440 | 448 | 440 | 448 | 9,000 |
2005/07/22 | 435 | 440 | 435 | 440 | 5,000 |
2005/07/21 | 435 | 435 | 435 | 435 | 6,000 |
2005/07/20 | 440 | 440 | 435 | 435 | 5,000 |
2005/07/19 | 439 | 440 | 439 | 440 | 5,000 |
2005/07/15 | 430 | 439 | 430 | 439 | 6,000 |
2005/07/14 | 430 | 430 | 430 | 430 | 2,000 |
2005/07/13 | 430 | 430 | 430 | 430 | 4,000 |
2005/07/11 | 435 | 438 | 430 | 430 | 7,000 |
2005/07/08 | 435 | 435 | 435 | 435 | 4,000 |
2005/07/07 | 434 | 434 | 434 | 434 | 4,000 |
2005/07/06 | 434 | 434 | 434 | 434 | 4,000 |
2005/07/05 | 435 | 435 | 430 | 434 | 8,000 |
2005/07/04 | 435 | 440 | 435 | 435 | 4,000 |
2005/07/01 | 430 | 440 | 430 | 440 | 4,000 |
2005/06/30 | 420 | 430 | 420 | 430 | 15,000 |
2005/06/28 | 419 | 419 | 418 | 418 | 4,000 |
2005/06/27 | 420 | 420 | 420 | 420 | 4,000 |
2005/06/24 | 420 | 420 | 420 | 420 | 6,000 |
2005/06/23 | 419 | 420 | 419 | 420 | 6,000 |
2005/06/22 | 420 | 420 | 420 | 420 | 3,000 |
2005/06/21 | 420 | 420 | 420 | 420 | 5,000 |
2005/06/20 | 410 | 410 | 410 | 410 | 4,000 |
2005/06/17 | 405 | 405 | 405 | 405 | 1,000 |
2005/06/16 | 405 | 405 | 405 | 405 | 1,000 |
2005/06/13 | 406 | 406 | 406 | 406 | 1,000 |
2005/06/10 | 402 | 419 | 402 | 419 | 3,000 |
2005/06/09 | 402 | 402 | 402 | 402 | 1,000 |
2005/06/08 | 410 | 410 | 402 | 403 | 5,000 |
2005/06/07 | 420 | 420 | 420 | 420 | 1,000 |
2005/06/03 | 420 | 420 | 420 | 420 | 1,000 |
2005/06/02 | 420 | 420 | 420 | 420 | 6,000 |
2005/06/01 | 415 | 415 | 415 | 415 | 2,000 |
2005/05/25 | 420 | 420 | 420 | 420 | 1,000 |
2005/05/24 | 420 | 420 | 420 | 420 | 1,000 |
2005/05/20 | 401 | 402 | 401 | 402 | 2,000 |
2005/05/19 | 400 | 400 | 400 | 400 | 1,000 |
2005/05/18 | 410 | 410 | 410 | 410 | 4,000 |
2005/05/17 | 415 | 415 | 411 | 411 | 2,000 |
2005/05/13 | 420 | 420 | 420 | 420 | 1,000 |
2005/05/11 | 418 | 420 | 418 | 420 | 2,000 |
2005/05/10 | 429 | 429 | 417 | 417 | 2,000 |
2005/05/09 | 429 | 429 | 429 | 429 | 1,000 |
2005/05/06 | 411 | 412 | 411 | 412 | 2,000 |
2005/05/02 | 420 | 420 | 420 | 420 | 1,000 |
2005/04/28 | 420 | 427 | 420 | 420 | 4,000 |
2005/04/27 | 417 | 420 | 415 | 420 | 7,000 |
2005/04/26 | 410 | 417 | 410 | 417 | 7,000 |
2005/04/25 | 424 | 424 | 410 | 414 | 19,000 |
2005/04/22 | 440 | 445 | 437 | 439 | 14,000 |
2005/04/21 | 439 | 439 | 435 | 437 | 8,000 |
2005/04/20 | 435 | 437 | 435 | 437 | 2,000 |
2005/04/19 | 431 | 435 | 430 | 435 | 5,000 |
2005/04/18 | 435 | 435 | 430 | 432 | 6,000 |
2005/04/15 | 435 | 435 | 435 | 435 | 6,000 |
2005/04/14 | 436 | 440 | 436 | 440 | 3,000 |
2005/04/13 | 436 | 446 | 435 | 436 | 12,000 |
2005/04/12 | 444 | 444 | 435 | 435 | 10,000 |
2005/04/11 | 444 | 445 | 443 | 445 | 8,000 |
2005/04/08 | 444 | 445 | 444 | 445 | 2,000 |
2005/04/07 | 444 | 448 | 444 | 444 | 10,000 |
2005/04/06 | 443 | 444 | 443 | 444 | 6,000 |
2005/04/05 | 443 | 445 | 443 | 444 | 8,000 |
2005/04/04 | 448 | 448 | 445 | 445 | 7,000 |
2005/04/01 | 444 | 449 | 444 | 445 | 5,000 |
2005/03/31 | 440 | 445 | 440 | 444 | 12,000 |
2005/03/30 | 432 | 440 | 432 | 436 | 12,000 |
2005/03/29 | 425 | 430 | 425 | 430 | 19,000 |
2005/03/28 | 420 | 425 | 420 | 425 | 10,000 |
2005/03/25 | 417 | 419 | 417 | 419 | 4,000 |
2005/03/24 | 416 | 420 | 415 | 417 | 6,000 |
2005/03/23 | 416 | 418 | 416 | 418 | 4,000 |
2005/03/22 | 414 | 416 | 413 | 416 | 13,000 |
2005/03/18 | 412 | 413 | 412 | 413 | 5,000 |
2005/03/17 | 411 | 413 | 411 | 413 | 7,000 |
2005/03/16 | 411 | 411 | 410 | 411 | 10,000 |
2005/03/15 | 412 | 412 | 412 | 412 | 4,000 |
2005/03/14 | 410 | 412 | 410 | 412 | 5,000 |
2005/03/11 | 400 | 410 | 400 | 410 | 8,000 |
2005/03/10 | 399 | 399 | 399 | 399 | 10,000 |
2005/03/09 | 400 | 404 | 400 | 404 | 4,000 |
2005/03/08 | 400 | 400 | 400 | 400 | 12,000 |
2005/03/07 | 400 | 400 | 399 | 400 | 7,000 |
2005/03/04 | 399 | 400 | 399 | 400 | 2,000 |
2005/03/03 | 400 | 400 | 400 | 400 | 3,000 |
2005/03/02 | 400 | 400 | 400 | 400 | 4,000 |
2005/03/01 | 400 | 400 | 400 | 400 | 5,000 |
2005/02/28 | 400 | 400 | 400 | 400 | 1,000 |
2005/02/24 | 398 | 400 | 398 | 400 | 3,000 |
2005/02/23 | 392 | 392 | 392 | 392 | 1,000 |
2005/02/22 | 393 | 393 | 393 | 393 | 2,000 |
2005/02/21 | 391 | 391 | 391 | 391 | 2,000 |
2005/02/18 | 398 | 398 | 390 | 390 | 6,000 |
2005/02/17 | 400 | 400 | 400 | 400 | 10,000 |
2005/02/16 | 400 | 400 | 398 | 400 | 4,000 |
2005/02/15 | 398 | 398 | 398 | 398 | 3,000 |
2005/02/14 | 397 | 400 | 397 | 397 | 12,000 |
2005/02/10 | 397 | 397 | 397 | 397 | 2,000 |
2005/02/09 | 395 | 397 | 395 | 397 | 3,000 |
2005/02/08 | 391 | 395 | 390 | 391 | 6,000 |
2005/02/04 | 390 | 390 | 390 | 390 | 1,000 |
2005/02/03 | 390 | 390 | 390 | 390 | 5,000 |
2005/02/02 | 397 | 397 | 390 | 390 | 6,000 |
2005/02/01 | 390 | 390 | 390 | 390 | 3,000 |
2005/01/31 | 399 | 399 | 399 | 399 | 1,000 |
2005/01/28 | 395 | 395 | 395 | 395 | 2,000 |
2005/01/27 | 390 | 395 | 390 | 395 | 2,000 |
2005/01/25 | 390 | 390 | 390 | 390 | 2,000 |
2005/01/24 | 390 | 390 | 390 | 390 | 8,000 |
2005/01/21 | 398 | 398 | 398 | 398 | 1,000 |
2005/01/19 | 390 | 399 | 390 | 399 | 7,000 |
2005/01/18 | 390 | 390 | 390 | 390 | 1,000 |
2005/01/17 | 399 | 399 | 390 | 390 | 15,000 |
2005/01/14 | 393 | 400 | 393 | 400 | 2,000 |
2005/01/13 | 390 | 390 | 390 | 390 | 1,000 |
2005/01/12 | 391 | 391 | 390 | 390 | 2,000 |
2005/01/11 | 395 | 399 | 391 | 391 | 5,000 |
2005/01/07 | 380 | 385 | 380 | 385 | 6,000 |
2005/01/05 | 375 | 375 | 375 | 375 | 4,000 |