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 |
|---|---|---|---|---|---|
| 2008/12/30 | 211 | 221 | 211 | 220 | 7,000 |
| 2008/12/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/12/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/24 | 197 | 197 | 172 | 175 | 14,000 |
| 2008/12/22 | 200 | 200 | 195 | 195 | 5,000 |
| 2008/12/19 | 212 | 212 | 200 | 200 | 2,000 |
| 2008/12/18 | 249 | 249 | 214 | 214 | 4,000 |
| 2008/12/10 | 250 | 250 | 249 | 249 | 2,000 |
| 2008/12/09 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/12/05 | 265 | 265 | 235 | 235 | 5,000 |
| 2008/12/04 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/11/27 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/11/21 | 274 | 274 | 258 | 258 | 4,000 |
| 2008/11/19 | 271 | 275 | 271 | 275 | 5,000 |
| 2008/11/18 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/11/14 | 265 | 270 | 265 | 270 | 2,000 |
| 2008/11/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/12 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/10 | 264 | 265 | 264 | 265 | 2,000 |
| 2008/11/07 | 263 | 263 | 263 | 263 | 3,000 |
| 2008/11/06 | 251 | 263 | 251 | 263 | 2,000 |
| 2008/11/05 | 251 | 251 | 251 | 251 | 3,000 |
| 2008/10/31 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/10/28 | 234 | 246 | 234 | 246 | 6,000 |
| 2008/10/27 | 280 | 300 | 274 | 300 | 5,000 |
| 2008/10/24 | 300 | 300 | 299 | 299 | 4,000 |
| 2008/10/23 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/10/22 | 300 | 300 | 299 | 300 | 5,000 |
| 2008/10/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/10/20 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/10/17 | 290 | 300 | 290 | 300 | 5,000 |
| 2008/10/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/10 | 200 | 205 | 200 | 200 | 4,000 |
| 2008/10/09 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/10/07 | 250 | 260 | 250 | 260 | 2,000 |
| 2008/10/06 | 278 | 280 | 278 | 280 | 3,000 |
| 2008/10/03 | 281 | 290 | 281 | 290 | 2,000 |
| 2008/10/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/10/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/26 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/09/22 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/09/19 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/09/18 | 270 | 270 | 250 | 250 | 4,000 |
| 2008/09/17 | 235 | 235 | 230 | 230 | 14,000 |
| 2008/09/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/09/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/05 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/09/02 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/08/28 | 317 | 317 | 317 | 317 | 2,000 |
| 2008/08/25 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/08/20 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/08/19 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/08/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/08/13 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/08/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/31 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/07/28 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/07/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/23 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/07/22 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/07/18 | 328 | 328 | 328 | 328 | 2,000 |
| 2008/07/16 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/07/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/06/25 | 315 | 315 | 312 | 315 | 5,000 |
| 2008/06/24 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/06/19 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/06/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/06/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/06/06 | 314 | 314 | 313 | 313 | 2,000 |
| 2008/06/05 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/05/28 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/26 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/05/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/05/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/05/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/05/15 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/05/13 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/05/12 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/05/07 | 305 | 307 | 305 | 307 | 2,000 |
| 2008/05/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/25 | 318 | 318 | 318 | 318 | 2,000 |
| 2008/04/24 | 328 | 328 | 310 | 318 | 9,000 |
| 2008/04/23 | 369 | 375 | 369 | 375 | 4,000 |
| 2008/04/22 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/04/21 | 385 | 385 | 360 | 360 | 5,000 |
| 2008/04/18 | 380 | 385 | 370 | 384 | 6,000 |
| 2008/04/14 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/04/11 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/04/10 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/04/08 | 360 | 360 | 355 | 355 | 7,000 |
| 2008/04/07 | 369 | 389 | 369 | 389 | 3,000 |
| 2008/04/04 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/04/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/04/02 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/04/01 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/03/31 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/03/28 | 370 | 370 | 355 | 355 | 2,000 |
| 2008/03/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/11 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/03/10 | 359 | 359 | 359 | 359 | 4,000 |
| 2008/03/07 | 359 | 359 | 359 | 359 | 2,000 |
| 2008/03/06 | 346 | 359 | 346 | 359 | 2,000 |
| 2008/03/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/02/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/02/28 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/02/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/02/26 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/02/25 | 351 | 351 | 351 | 351 | 3,000 |
| 2008/02/22 | 351 | 351 | 351 | 351 | 3,000 |
| 2008/02/21 | 359 | 359 | 351 | 351 | 5,000 |
| 2008/02/20 | 352 | 352 | 352 | 352 | 3,000 |
| 2008/02/19 | 350 | 352 | 350 | 352 | 2,000 |
| 2008/02/18 | 330 | 340 | 330 | 340 | 11,000 |
| 2008/02/12 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/02/07 | 316 | 316 | 316 | 316 | 3,000 |
| 2008/02/05 | 316 | 316 | 316 | 316 | 4,000 |
| 2008/02/04 | 310 | 315 | 310 | 315 | 5,000 |
| 2008/02/01 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/01/29 | 302 | 302 | 302 | 302 | 3,000 |
| 2008/01/28 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/01/23 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/01/22 | 295 | 300 | 295 | 300 | 4,000 |
| 2008/01/21 | 330 | 330 | 295 | 295 | 4,000 |
| 2008/01/18 | 330 | 330 | 330 | 330 | 5,000 |
| 2008/01/17 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/01/16 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/01/15 | 330 | 330 | 330 | 330 | 5,000 |
| 2008/01/11 | 310 | 330 | 310 | 330 | 4,000 |
| 2008/01/09 | 295 | 310 | 295 | 310 | 4,000 |
| 2008/01/08 | 275 | 295 | 275 | 295 | 2,000 |
| 2008/01/07 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/01/04 | 269 | 269 | 269 | 269 | 2,000 |