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 |
---|---|---|---|---|---|
2007/12/28 | 269 | 269 | 269 | 269 | 1,000 |
2007/12/27 | 268 | 268 | 268 | 268 | 1,000 |
2007/12/25 | 265 | 271 | 265 | 265 | 23,000 |
2007/12/21 | 274 | 274 | 265 | 265 | 6,000 |
2007/12/20 | 274 | 274 | 274 | 274 | 4,000 |
2007/12/19 | 280 | 280 | 274 | 274 | 6,000 |
2007/12/18 | 280 | 280 | 280 | 280 | 4,000 |
2007/12/17 | 279 | 285 | 279 | 280 | 7,000 |
2007/12/14 | 270 | 275 | 270 | 274 | 8,000 |
2007/12/13 | 275 | 275 | 275 | 275 | 1,000 |
2007/12/12 | 265 | 265 | 261 | 265 | 11,000 |
2007/12/11 | 265 | 265 | 265 | 265 | 3,000 |
2007/12/10 | 261 | 265 | 261 | 264 | 5,000 |
2007/12/07 | 260 | 260 | 260 | 260 | 2,000 |
2007/12/05 | 260 | 260 | 260 | 260 | 4,000 |
2007/12/03 | 260 | 265 | 260 | 265 | 8,000 |
2007/11/30 | 260 | 265 | 260 | 265 | 3,000 |
2007/11/28 | 290 | 290 | 290 | 290 | 2,000 |
2007/11/27 | 260 | 260 | 260 | 260 | 1,000 |
2007/11/26 | 270 | 270 | 270 | 270 | 1,000 |
2007/11/22 | 266 | 266 | 263 | 263 | 4,000 |
2007/11/21 | 270 | 270 | 269 | 269 | 2,000 |
2007/11/19 | 275 | 275 | 275 | 275 | 1,000 |
2007/11/16 | 268 | 270 | 268 | 270 | 7,000 |
2007/11/15 | 270 | 270 | 268 | 268 | 5,000 |
2007/11/14 | 305 | 305 | 305 | 305 | 2,000 |
2007/11/13 | 300 | 305 | 300 | 305 | 2,000 |
2007/11/12 | 311 | 311 | 308 | 308 | 4,000 |
2007/11/09 | 315 | 315 | 311 | 311 | 2,000 |
2007/11/08 | 335 | 335 | 335 | 335 | 1,000 |
2007/11/07 | 330 | 330 | 330 | 330 | 3,000 |
2007/11/05 | 330 | 330 | 316 | 316 | 2,000 |
2007/11/02 | 309 | 313 | 309 | 313 | 2,000 |
2007/11/01 | 316 | 334 | 316 | 334 | 2,000 |
2007/10/31 | 325 | 325 | 315 | 320 | 4,000 |
2007/10/30 | 310 | 325 | 310 | 325 | 2,000 |
2007/10/29 | 335 | 335 | 335 | 335 | 2,000 |
2007/10/26 | 373 | 373 | 350 | 350 | 4,000 |
2007/10/25 | 370 | 379 | 369 | 379 | 5,000 |
2007/10/24 | 373 | 376 | 370 | 370 | 4,000 |
2007/10/19 | 370 | 370 | 370 | 370 | 2,000 |
2007/10/17 | 384 | 384 | 380 | 380 | 2,000 |
2007/10/16 | 384 | 384 | 384 | 384 | 4,000 |
2007/10/15 | 384 | 384 | 384 | 384 | 1,000 |
2007/10/12 | 385 | 385 | 384 | 384 | 2,000 |
2007/10/11 | 380 | 384 | 375 | 384 | 4,000 |
2007/10/10 | 375 | 375 | 375 | 375 | 2,000 |
2007/10/09 | 365 | 370 | 365 | 370 | 2,000 |
2007/10/05 | 363 | 363 | 355 | 355 | 2,000 |
2007/10/04 | 371 | 373 | 361 | 361 | 3,000 |
2007/10/02 | 356 | 360 | 356 | 360 | 3,000 |
2007/10/01 | 350 | 351 | 350 | 350 | 7,000 |
2007/09/28 | 349 | 350 | 349 | 350 | 5,000 |
2007/09/27 | 327 | 350 | 327 | 350 | 11,000 |
2007/09/25 | 325 | 325 | 304 | 304 | 11,000 |
2007/09/21 | 335 | 335 | 335 | 335 | 1,000 |
2007/09/20 | 328 | 328 | 320 | 320 | 2,000 |
2007/09/19 | 323 | 323 | 323 | 323 | 1,000 |
2007/09/14 | 333 | 333 | 333 | 333 | 1,000 |
2007/09/12 | 300 | 300 | 300 | 300 | 1,000 |
2007/09/10 | 330 | 330 | 330 | 330 | 1,000 |
2007/09/07 | 330 | 330 | 330 | 330 | 1,000 |
2007/09/06 | 333 | 333 | 330 | 330 | 3,000 |
2007/08/30 | 331 | 331 | 331 | 331 | 1,000 |
2007/08/27 | 341 | 341 | 341 | 341 | 1,000 |
2007/08/23 | 344 | 344 | 344 | 344 | 1,000 |
2007/08/22 | 325 | 325 | 325 | 325 | 1,000 |
2007/08/17 | 330 | 330 | 320 | 320 | 5,000 |
2007/08/16 | 340 | 340 | 338 | 338 | 2,000 |
2007/08/15 | 336 | 336 | 336 | 336 | 1,000 |
2007/08/13 | 351 | 351 | 336 | 336 | 8,000 |
2007/08/10 | 341 | 351 | 341 | 351 | 2,000 |
2007/08/09 | 340 | 340 | 340 | 340 | 2,000 |
2007/08/07 | 345 | 345 | 345 | 345 | 1,000 |
2007/08/06 | 345 | 350 | 345 | 350 | 2,000 |
2007/08/03 | 345 | 345 | 345 | 345 | 1,000 |
2007/08/01 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/30 | 348 | 348 | 348 | 348 | 2,000 |
2007/07/27 | 348 | 348 | 348 | 348 | 6,000 |
2007/07/26 | 348 | 348 | 348 | 348 | 1,000 |
2007/07/24 | 341 | 341 | 341 | 341 | 1,000 |
2007/07/23 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/20 | 343 | 343 | 341 | 341 | 2,000 |
2007/07/19 | 340 | 358 | 340 | 358 | 4,000 |
2007/07/17 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/13 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/12 | 337 | 337 | 337 | 337 | 1,000 |
2007/07/11 | 337 | 337 | 337 | 337 | 1,000 |
2007/07/09 | 344 | 344 | 337 | 337 | 3,000 |
2007/07/06 | 337 | 337 | 337 | 337 | 3,000 |
2007/07/03 | 335 | 337 | 335 | 337 | 2,000 |
2007/06/29 | 335 | 335 | 332 | 332 | 2,000 |
2007/06/28 | 335 | 337 | 335 | 337 | 2,000 |
2007/06/27 | 332 | 332 | 332 | 332 | 1,000 |
2007/06/25 | 320 | 320 | 320 | 320 | 5,000 |
2007/06/22 | 325 | 325 | 320 | 320 | 2,000 |
2007/06/21 | 320 | 323 | 320 | 323 | 3,000 |
2007/06/20 | 320 | 321 | 320 | 321 | 2,000 |
2007/06/19 | 320 | 320 | 320 | 320 | 1,000 |
2007/06/18 | 320 | 320 | 315 | 315 | 3,000 |
2007/06/14 | 326 | 326 | 320 | 320 | 3,000 |
2007/06/13 | 326 | 326 | 326 | 326 | 2,000 |
2007/06/12 | 330 | 330 | 330 | 330 | 1,000 |
2007/06/11 | 331 | 331 | 328 | 330 | 8,000 |
2007/06/08 | 334 | 335 | 331 | 331 | 5,000 |
2007/06/07 | 350 | 350 | 335 | 335 | 4,000 |
2007/06/06 | 350 | 350 | 350 | 350 | 1,000 |
2007/06/04 | 346 | 351 | 346 | 351 | 2,000 |
2007/05/31 | 350 | 351 | 350 | 350 | 3,000 |
2007/05/30 | 356 | 356 | 354 | 354 | 2,000 |
2007/05/29 | 354 | 359 | 354 | 359 | 2,000 |
2007/05/28 | 354 | 354 | 354 | 354 | 2,000 |
2007/05/25 | 354 | 354 | 354 | 354 | 1,000 |
2007/05/24 | 364 | 364 | 364 | 364 | 1,000 |
2007/05/21 | 366 | 366 | 365 | 365 | 2,000 |
2007/05/15 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/14 | 365 | 365 | 365 | 365 | 2,000 |
2007/05/11 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/10 | 371 | 371 | 370 | 370 | 2,000 |
2007/05/09 | 372 | 372 | 366 | 366 | 10,000 |
2007/05/08 | 372 | 372 | 371 | 371 | 2,000 |
2007/05/07 | 371 | 372 | 371 | 372 | 2,000 |
2007/05/02 | 371 | 371 | 370 | 371 | 4,000 |
2007/05/01 | 370 | 370 | 370 | 370 | 6,000 |
2007/04/27 | 371 | 390 | 370 | 390 | 4,000 |
2007/04/26 | 371 | 371 | 371 | 371 | 2,000 |
2007/04/25 | 390 | 390 | 380 | 380 | 4,000 |
2007/04/24 | 385 | 390 | 385 | 390 | 6,000 |
2007/04/23 | 409 | 411 | 409 | 409 | 12,000 |
2007/04/20 | 408 | 410 | 408 | 409 | 7,000 |
2007/04/19 | 408 | 408 | 408 | 408 | 1,000 |
2007/04/18 | 410 | 410 | 406 | 410 | 9,000 |
2007/04/17 | 413 | 413 | 413 | 413 | 1,000 |
2007/04/16 | 414 | 415 | 414 | 414 | 5,000 |
2007/04/13 | 420 | 420 | 415 | 415 | 2,000 |
2007/04/12 | 422 | 423 | 420 | 420 | 3,000 |
2007/04/11 | 423 | 423 | 423 | 423 | 1,000 |
2007/04/10 | 423 | 424 | 422 | 424 | 6,000 |
2007/04/09 | 424 | 424 | 424 | 424 | 2,000 |
2007/04/06 | 418 | 420 | 418 | 420 | 3,000 |
2007/04/04 | 412 | 415 | 412 | 415 | 3,000 |
2007/04/03 | 409 | 412 | 409 | 412 | 11,000 |
2007/04/02 | 404 | 409 | 404 | 409 | 2,000 |
2007/03/30 | 401 | 401 | 398 | 400 | 9,000 |
2007/03/29 | 405 | 405 | 400 | 400 | 17,000 |
2007/03/28 | 410 | 410 | 402 | 402 | 11,000 |
2007/03/27 | 415 | 415 | 415 | 415 | 1,000 |
2007/03/26 | 411 | 411 | 401 | 411 | 10,000 |
2007/03/23 | 412 | 412 | 412 | 412 | 1,000 |
2007/03/22 | 403 | 403 | 403 | 403 | 1,000 |
2007/03/20 | 404 | 404 | 403 | 403 | 3,000 |
2007/03/19 | 403 | 403 | 403 | 403 | 2,000 |
2007/03/15 | 403 | 403 | 403 | 403 | 2,000 |
2007/03/14 | 413 | 413 | 413 | 413 | 1,000 |
2007/03/13 | 412 | 413 | 412 | 413 | 3,000 |
2007/03/12 | 411 | 413 | 410 | 410 | 5,000 |
2007/03/09 | 400 | 410 | 400 | 410 | 5,000 |
2007/03/08 | 401 | 401 | 400 | 400 | 8,000 |
2007/03/07 | 400 | 400 | 400 | 400 | 6,000 |
2007/03/06 | 401 | 401 | 400 | 400 | 10,000 |
2007/03/05 | 410 | 410 | 401 | 401 | 7,000 |
2007/03/02 | 405 | 405 | 405 | 405 | 1,000 |
2007/03/01 | 400 | 400 | 400 | 400 | 1,000 |
2007/02/28 | 404 | 404 | 400 | 400 | 2,000 |
2007/02/27 | 412 | 412 | 410 | 410 | 2,000 |
2007/02/22 | 409 | 409 | 409 | 409 | 1,000 |
2007/02/20 | 405 | 405 | 405 | 405 | 1,000 |
2007/02/19 | 400 | 410 | 400 | 410 | 5,000 |
2007/02/16 | 410 | 410 | 410 | 410 | 1,000 |
2007/02/15 | 410 | 410 | 410 | 410 | 16,000 |
2007/02/14 | 410 | 410 | 410 | 410 | 1,000 |
2007/02/13 | 400 | 415 | 400 | 415 | 7,000 |
2007/02/09 | 406 | 406 | 405 | 405 | 2,000 |
2007/02/08 | 417 | 417 | 417 | 417 | 1,000 |
2007/02/07 | 414 | 415 | 414 | 415 | 6,000 |
2007/02/06 | 402 | 416 | 402 | 416 | 9,000 |
2007/02/05 | 402 | 402 | 400 | 400 | 2,000 |
2007/02/02 | 402 | 402 | 402 | 402 | 2,000 |
2007/02/01 | 406 | 406 | 400 | 405 | 5,000 |
2007/01/30 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/26 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/25 | 405 | 405 | 400 | 400 | 4,000 |
2007/01/24 | 405 | 406 | 405 | 405 | 5,000 |
2007/01/23 | 405 | 405 | 405 | 405 | 4,000 |
2007/01/19 | 400 | 400 | 400 | 400 | 2,000 |
2007/01/18 | 400 | 406 | 394 | 395 | 7,000 |
2007/01/17 | 390 | 400 | 390 | 400 | 7,000 |
2007/01/16 | 395 | 395 | 390 | 390 | 11,000 |
2007/01/15 | 395 | 395 | 395 | 395 | 1,000 |
2007/01/12 | 400 | 400 | 395 | 395 | 8,000 |
2007/01/11 | 392 | 400 | 392 | 400 | 6,000 |
2007/01/09 | 391 | 391 | 391 | 391 | 1,000 |