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 |
|---|---|---|---|---|---|
| 2009/12/30 | 220 | 220 | 210 | 210 | 4,000 |
| 2009/12/29 | 224 | 224 | 224 | 224 | 5,000 |
| 2009/12/28 | 224 | 225 | 224 | 224 | 4,000 |
| 2009/12/25 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/12/24 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/12/22 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/12/21 | 220 | 221 | 220 | 220 | 4,000 |
| 2009/12/18 | 215 | 220 | 215 | 220 | 7,000 |
| 2009/12/17 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/12/16 | 214 | 215 | 212 | 215 | 16,000 |
| 2009/12/14 | 211 | 213 | 211 | 213 | 4,000 |
| 2009/12/11 | 190 | 200 | 190 | 200 | 8,000 |
| 2009/12/07 | 179 | 179 | 177 | 177 | 2,000 |
| 2009/12/03 | 171 | 173 | 171 | 173 | 2,000 |
| 2009/12/02 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/12/01 | 185 | 185 | 165 | 165 | 2,000 |
| 2009/11/30 | 187 | 187 | 186 | 186 | 2,000 |
| 2009/11/27 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/11/25 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/11/24 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/11/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/18 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/11/17 | 192 | 192 | 190 | 190 | 3,000 |
| 2009/11/16 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/11/13 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/11/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/11/06 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/11/05 | 193 | 193 | 192 | 192 | 2,000 |
| 2009/11/04 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/11/02 | 196 | 196 | 190 | 193 | 7,000 |
| 2009/10/30 | 198 | 199 | 198 | 199 | 2,000 |
| 2009/10/29 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/10/28 | 200 | 200 | 199 | 199 | 6,000 |
| 2009/10/27 | 196 | 200 | 196 | 197 | 17,000 |
| 2009/10/26 | 227 | 228 | 221 | 221 | 27,000 |
| 2009/10/23 | 227 | 227 | 223 | 226 | 9,000 |
| 2009/10/22 | 226 | 226 | 225 | 225 | 3,000 |
| 2009/10/21 | 227 | 228 | 227 | 227 | 4,000 |
| 2009/10/20 | 226 | 227 | 222 | 227 | 5,000 |
| 2009/10/19 | 222 | 225 | 222 | 225 | 10,000 |
| 2009/10/16 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/10/14 | 220 | 220 | 215 | 215 | 3,000 |
| 2009/10/13 | 220 | 220 | 215 | 215 | 3,000 |
| 2009/10/07 | 221 | 221 | 220 | 220 | 4,000 |
| 2009/10/06 | 221 | 222 | 221 | 222 | 2,000 |
| 2009/10/05 | 223 | 229 | 222 | 222 | 4,000 |
| 2009/10/02 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/10/01 | 220 | 220 | 213 | 218 | 6,000 |
| 2009/09/30 | 220 | 220 | 213 | 213 | 5,000 |
| 2009/09/29 | 218 | 221 | 218 | 220 | 6,000 |
| 2009/09/28 | 215 | 215 | 215 | 215 | 5,000 |
| 2009/09/25 | 208 | 215 | 208 | 215 | 3,000 |
| 2009/09/24 | 210 | 210 | 208 | 208 | 3,000 |
| 2009/09/18 | 210 | 212 | 210 | 212 | 4,000 |
| 2009/09/16 | 207 | 208 | 207 | 208 | 3,000 |
| 2009/09/15 | 207 | 208 | 201 | 205 | 8,000 |
| 2009/09/14 | 208 | 208 | 208 | 208 | 3,000 |
| 2009/09/11 | 213 | 213 | 209 | 209 | 5,000 |
| 2009/09/10 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/09/07 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/09/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/02 | 211 | 212 | 210 | 210 | 5,000 |
| 2009/09/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/31 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/28 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/08/26 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/08/25 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/08/21 | 220 | 220 | 218 | 218 | 2,000 |
| 2009/08/20 | 210 | 220 | 210 | 220 | 8,000 |
| 2009/08/19 | 220 | 220 | 215 | 215 | 2,000 |
| 2009/08/18 | 218 | 218 | 218 | 218 | 4,000 |
| 2009/08/17 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/08/14 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/08/13 | 214 | 215 | 214 | 215 | 2,000 |
| 2009/08/06 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/08/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/07/31 | 217 | 218 | 217 | 218 | 2,000 |
| 2009/07/29 | 213 | 214 | 213 | 213 | 3,000 |
| 2009/07/28 | 215 | 215 | 213 | 213 | 3,000 |
| 2009/07/27 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/07/23 | 210 | 213 | 208 | 213 | 3,000 |
| 2009/07/22 | 206 | 212 | 206 | 212 | 2,000 |
| 2009/07/21 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/07/17 | 207 | 207 | 204 | 204 | 4,000 |
| 2009/07/16 | 218 | 218 | 205 | 205 | 10,000 |
| 2009/07/13 | 213 | 219 | 213 | 219 | 2,000 |
| 2009/07/10 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/07/08 | 210 | 220 | 210 | 220 | 2,000 |
| 2009/07/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/06 | 215 | 220 | 207 | 207 | 11,000 |
| 2009/07/02 | 228 | 228 | 220 | 220 | 3,000 |
| 2009/06/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/06/22 | 213 | 213 | 212 | 212 | 2,000 |
| 2009/06/19 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/06/18 | 230 | 230 | 215 | 215 | 4,000 |
| 2009/06/17 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/06/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/06/15 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/06/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/06/11 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/06/09 | 224 | 225 | 224 | 225 | 2,000 |
| 2009/06/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/06/01 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/05/27 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/05/25 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/05/19 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/05/15 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/05/14 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/05/13 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/05/12 | 213 | 213 | 210 | 210 | 3,000 |
| 2009/05/08 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/05/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/04/28 | 204 | 219 | 204 | 219 | 2,000 |
| 2009/04/27 | 219 | 219 | 213 | 213 | 4,000 |
| 2009/04/24 | 229 | 229 | 220 | 220 | 4,000 |
| 2009/04/23 | 268 | 268 | 248 | 259 | 8,000 |
| 2009/04/22 | 248 | 248 | 241 | 241 | 3,000 |
| 2009/04/21 | 249 | 249 | 248 | 248 | 3,000 |
| 2009/04/20 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/04/17 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/04/16 | 215 | 225 | 215 | 225 | 4,000 |
| 2009/04/15 | 216 | 220 | 216 | 220 | 3,000 |
| 2009/04/13 | 220 | 225 | 220 | 225 | 3,000 |
| 2009/04/10 | 214 | 215 | 214 | 215 | 6,000 |
| 2009/04/09 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/04/06 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/04/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/04/02 | 201 | 206 | 200 | 200 | 15,000 |
| 2009/04/01 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/31 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/03/26 | 199 | 200 | 199 | 200 | 4,000 |
| 2009/03/25 | 190 | 199 | 190 | 199 | 4,000 |
| 2009/03/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/23 | 190 | 190 | 190 | 190 | 7,000 |
| 2009/03/19 | 189 | 189 | 188 | 188 | 2,000 |
| 2009/03/18 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/03/13 | 195 | 195 | 194 | 194 | 8,000 |
| 2009/03/10 | 202 | 202 | 201 | 201 | 2,000 |
| 2009/03/09 | 200 | 201 | 200 | 201 | 2,000 |
| 2009/03/06 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/03/05 | 199 | 200 | 199 | 200 | 6,000 |
| 2009/02/27 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/02/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/02/19 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/02/18 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/02/17 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/02/16 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/02/10 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/02/04 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/02/03 | 222 | 222 | 222 | 222 | 2,000 |
| 2009/02/02 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/01/30 | 209 | 209 | 209 | 209 | 3,000 |
| 2009/01/29 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/01/26 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/01/23 | 271 | 271 | 271 | 271 | 3,000 |
| 2009/01/21 | 272 | 272 | 271 | 271 | 2,000 |
| 2009/01/20 | 265 | 271 | 265 | 271 | 4,000 |
| 2009/01/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/01/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/01/14 | 245 | 245 | 245 | 245 | 4,000 |
| 2009/01/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/01/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/01/08 | 251 | 251 | 225 | 225 | 4,000 |
| 2009/01/07 | 252 | 252 | 252 | 252 | 3,000 |
| 2009/01/05 | 251 | 252 | 251 | 252 | 6,000 |