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 |
|---|---|---|---|---|---|
| 2010/12/30 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/12/29 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/12/28 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/12/27 | 162 | 162 | 157 | 161 | 4,000 |
| 2010/12/24 | 160 | 160 | 157 | 157 | 5,000 |
| 2010/12/22 | 158 | 165 | 158 | 165 | 5,000 |
| 2010/12/21 | 159 | 163 | 158 | 158 | 9,000 |
| 2010/12/20 | 162 | 162 | 159 | 159 | 8,000 |
| 2010/12/17 | 0 | 0 | 0 | 158 | 0 |
| 2010/12/16 | 160 | 162 | 158 | 158 | 6,000 |
| 2010/12/15 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/12/14 | 160 | 160 | 157 | 157 | 17,000 |
| 2010/12/13 | 163 | 163 | 161 | 161 | 4,000 |
| 2010/12/10 | 163 | 163 | 163 | 163 | 2,000 |
| 2010/12/09 | 0 | 0 | 0 | 163 | 0 |
| 2010/12/08 | 163 | 166 | 163 | 163 | 5,000 |
| 2010/12/07 | 168 | 168 | 168 | 168 | 1,000 |
| 2010/12/06 | 170 | 170 | 158 | 158 | 3,000 |
| 2010/12/03 | 170 | 170 | 162 | 162 | 2,000 |
| 2010/12/02 | 157 | 160 | 157 | 160 | 3,000 |
| 2010/12/01 | 161 | 163 | 159 | 159 | 14,000 |
| 2010/11/30 | 0 | 0 | 0 | 162 | 0 |
| 2010/11/29 | 164 | 164 | 162 | 162 | 3,000 |
| 2010/11/26 | 163 | 168 | 163 | 168 | 7,000 |
| 2010/11/25 | 176 | 176 | 164 | 168 | 15,000 |
| 2010/11/24 | 172 | 173 | 168 | 173 | 5,000 |
| 2010/11/22 | 166 | 171 | 164 | 171 | 9,000 |
| 2010/11/19 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/11/18 | 170 | 170 | 170 | 170 | 2,000 |
| 2010/11/17 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/11/16 | 0 | 0 | 0 | 169 | 0 |
| 2010/11/15 | 169 | 169 | 169 | 169 | 10,000 |
| 2010/11/12 | 168 | 169 | 168 | 169 | 2,000 |
| 2010/11/11 | 168 | 168 | 168 | 168 | 2,000 |
| 2010/11/10 | 168 | 168 | 168 | 168 | 2,000 |
| 2010/11/09 | 161 | 161 | 158 | 158 | 6,000 |
| 2010/11/08 | 164 | 165 | 164 | 165 | 4,000 |
| 2010/11/05 | 0 | 0 | 0 | 166 | 0 |
| 2010/11/04 | 168 | 168 | 166 | 166 | 2,000 |
| 2010/11/02 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/11/01 | 170 | 170 | 170 | 170 | 2,000 |
| 2010/10/29 | 172 | 172 | 172 | 172 | 1,000 |
| 2010/10/28 | 175 | 175 | 172 | 172 | 2,000 |
| 2010/10/27 | 177 | 181 | 175 | 175 | 12,000 |
| 2010/10/26 | 197 | 199 | 197 | 197 | 15,000 |
| 2010/10/25 | 197 | 197 | 195 | 197 | 9,000 |
| 2010/10/22 | 192 | 196 | 192 | 196 | 2,000 |
| 2010/10/21 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/10/20 | 194 | 195 | 192 | 192 | 3,000 |
| 2010/10/19 | 198 | 198 | 196 | 196 | 3,000 |
| 2010/10/18 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/10/15 | 193 | 196 | 193 | 196 | 2,000 |
| 2010/10/14 | 190 | 195 | 190 | 190 | 4,000 |
| 2010/10/13 | 194 | 194 | 191 | 191 | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 194 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 194 | 0 |
| 2010/10/07 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/10/06 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/10/05 | 200 | 200 | 197 | 197 | 3,000 |
| 2010/10/04 | 198 | 200 | 198 | 200 | 3,000 |
| 2010/10/01 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/09/30 | 197 | 197 | 196 | 196 | 3,000 |
| 2010/09/29 | 187 | 195 | 187 | 195 | 5,000 |
| 2010/09/28 | 195 | 195 | 189 | 189 | 9,000 |
| 2010/09/27 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/09/24 | 188 | 188 | 188 | 188 | 3,000 |
| 2010/09/22 | 188 | 188 | 188 | 188 | 2,000 |
| 2010/09/21 | 198 | 198 | 198 | 198 | 3,000 |
| 2010/09/17 | 190 | 190 | 189 | 189 | 2,000 |
| 2010/09/16 | 191 | 191 | 190 | 190 | 7,000 |
| 2010/09/15 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/09/14 | 185 | 192 | 185 | 192 | 5,000 |
| 2010/09/13 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/09/10 | 187 | 189 | 187 | 189 | 3,000 |
| 2010/09/09 | 185 | 185 | 185 | 185 | 8,000 |
| 2010/09/08 | 0 | 0 | 0 | 197 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 197 | 0 |
| 2010/09/06 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 187 | 0 |
| 2010/09/02 | 197 | 197 | 187 | 187 | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 185 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 185 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 185 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 185 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 185 | 0 |
| 2010/08/25 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 190 | 0 |
| 2010/08/23 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 198 | 0 |
| 2010/08/19 | 190 | 198 | 190 | 198 | 2,000 |
| 2010/08/18 | 198 | 198 | 198 | 198 | 2,000 |
| 2010/08/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/08/16 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/08/13 | 187 | 187 | 187 | 187 | 1,000 |
| 2010/08/12 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/08/11 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 182 | 0 |
| 2010/08/09 | 182 | 182 | 182 | 182 | 3,000 |
| 2010/08/06 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/08/05 | 181 | 181 | 180 | 180 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 184 | 0 |
| 2010/08/03 | 184 | 184 | 184 | 184 | 2,000 |
| 2010/08/02 | 0 | 0 | 0 | 189 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 189 | 0 |
| 2010/07/29 | 189 | 189 | 189 | 189 | 5,000 |
| 2010/07/28 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 189 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 189 | 0 |
| 2010/07/23 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/07/22 | 190 | 190 | 185 | 186 | 4,000 |
| 2010/07/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/07/20 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/07/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 185 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 185 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 185 | 0 |
| 2010/07/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/07/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/07/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 190 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 190 | 0 |
| 2010/07/05 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 175 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 175 | 0 |
| 2010/06/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/06/29 | 175 | 175 | 172 | 172 | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 180 | 0 |
| 2010/06/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 180 | 0 |
| 2010/06/23 | 175 | 180 | 175 | 180 | 3,000 |
| 2010/06/22 | 0 | 0 | 0 | 178 | 0 |
| 2010/06/21 | 177 | 180 | 177 | 178 | 7,000 |
| 2010/06/18 | 188 | 195 | 188 | 195 | 6,000 |
| 2010/06/17 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 174 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 174 | 0 |
| 2010/06/14 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/06/11 | 176 | 176 | 174 | 174 | 4,000 |
| 2010/06/10 | 173 | 174 | 173 | 174 | 2,000 |
| 2010/06/09 | 173 | 173 | 173 | 173 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 177 | 0 |
| 2010/06/07 | 176 | 177 | 176 | 177 | 2,000 |
| 2010/06/04 | 171 | 171 | 171 | 171 | 7,000 |
| 2010/06/03 | 175 | 177 | 171 | 175 | 14,000 |
| 2010/06/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/06/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/05/31 | 181 | 181 | 180 | 180 | 5,000 |
| 2010/05/28 | 0 | 0 | 0 | 187 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 187 | 0 |
| 2010/05/26 | 188 | 188 | 187 | 187 | 2,000 |
| 2010/05/25 | 0 | 0 | 0 | 188 | 0 |
| 2010/05/24 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/05/21 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/05/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/05/19 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/05/18 | 199 | 199 | 199 | 199 | 2,000 |
| 2010/05/17 | 0 | 0 | 0 | 190 | 0 |
| 2010/05/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/05/13 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/11 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/05/10 | 200 | 203 | 192 | 192 | 5,000 |
| 2010/05/07 | 190 | 200 | 190 | 200 | 6,000 |
| 2010/05/06 | 194 | 194 | 193 | 193 | 4,000 |
| 2010/04/30 | 203 | 203 | 200 | 200 | 14,000 |
| 2010/04/28 | 205 | 205 | 202 | 204 | 13,000 |
| 2010/04/27 | 207 | 209 | 207 | 209 | 26,000 |
| 2010/04/26 | 225 | 231 | 225 | 231 | 22,000 |
| 2010/04/23 | 225 | 227 | 225 | 227 | 9,000 |
| 2010/04/22 | 225 | 225 | 224 | 224 | 5,000 |
| 2010/04/21 | 225 | 226 | 225 | 226 | 7,000 |
| 2010/04/20 | 224 | 225 | 223 | 224 | 7,000 |
| 2010/04/19 | 222 | 223 | 222 | 223 | 5,000 |
| 2010/04/16 | 222 | 223 | 222 | 222 | 6,000 |
| 2010/04/15 | 223 | 223 | 222 | 222 | 2,000 |
| 2010/04/14 | 225 | 225 | 224 | 224 | 5,000 |
| 2010/04/13 | 225 | 226 | 225 | 226 | 2,000 |
| 2010/04/12 | 226 | 228 | 225 | 225 | 8,000 |
| 2010/04/09 | 225 | 227 | 225 | 225 | 4,000 |
| 2010/04/08 | 226 | 226 | 225 | 225 | 2,000 |
| 2010/04/07 | 222 | 226 | 222 | 224 | 10,000 |
| 2010/04/06 | 225 | 225 | 221 | 222 | 7,000 |
| 2010/04/05 | 220 | 222 | 220 | 221 | 5,000 |
| 2010/04/02 | 215 | 217 | 215 | 217 | 4,000 |
| 2010/04/01 | 210 | 215 | 210 | 215 | 11,000 |
| 2010/03/31 | 210 | 210 | 207 | 209 | 9,000 |
| 2010/03/30 | 208 | 209 | 206 | 209 | 10,000 |
| 2010/03/29 | 202 | 206 | 202 | 206 | 10,000 |
| 2010/03/26 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/03/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2010/03/24 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/03/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/03/19 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/03/18 | 200 | 200 | 200 | 200 | 3,000 |
| 2010/03/17 | 195 | 200 | 195 | 200 | 7,000 |
| 2010/03/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/03/15 | 195 | 197 | 193 | 197 | 7,000 |
| 2010/03/12 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/03/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/03/10 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/03/09 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/03/08 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/03/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/03/02 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/03/01 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/02/26 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/02/25 | 191 | 191 | 191 | 191 | 2,000 |
| 2010/02/24 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/02/22 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/02/18 | 198 | 198 | 198 | 198 | 2,000 |
| 2010/02/17 | 190 | 190 | 190 | 190 | 3,000 |
| 2010/02/16 | 190 | 194 | 190 | 194 | 2,000 |
| 2010/02/12 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/02/10 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/01/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/01/26 | 204 | 204 | 199 | 199 | 3,000 |
| 2010/01/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/01/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/01/20 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/01/19 | 220 | 220 | 206 | 208 | 4,000 |
| 2010/01/15 | 206 | 206 | 205 | 205 | 2,000 |
| 2010/01/14 | 208 | 208 | 202 | 202 | 3,000 |
| 2010/01/13 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/01/12 | 224 | 224 | 224 | 224 | 6,000 |
| 2010/01/08 | 220 | 220 | 220 | 220 | 4,000 |
| 2010/01/07 | 220 | 220 | 220 | 220 | 5,000 |
| 2010/01/06 | 211 | 215 | 211 | 215 | 3,000 |
| 2010/01/05 | 211 | 211 | 211 | 211 | 1,000 |