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 |
---|---|---|---|---|---|
2014/12/30 | 121 | 123 | 121 | 123 | 14,000 |
2014/12/29 | 121 | 122 | 121 | 121 | 8,000 |
2014/12/26 | 119 | 123 | 119 | 121 | 12,000 |
2014/12/25 | 119 | 121 | 119 | 119 | 27,000 |
2014/12/24 | 120 | 120 | 119 | 120 | 28,000 |
2014/12/22 | 120 | 121 | 119 | 121 | 34,000 |
2014/12/19 | 119 | 120 | 119 | 119 | 16,000 |
2014/12/18 | 120 | 120 | 119 | 119 | 15,000 |
2014/12/17 | 120 | 120 | 118 | 120 | 8,000 |
2014/12/16 | 119 | 120 | 118 | 119 | 19,000 |
2014/12/15 | 120 | 120 | 119 | 119 | 5,000 |
2014/12/12 | 119 | 120 | 118 | 120 | 9,000 |
2014/12/11 | 120 | 120 | 119 | 119 | 13,000 |
2014/12/10 | 120 | 120 | 119 | 119 | 8,000 |
2014/12/09 | 120 | 120 | 119 | 119 | 14,000 |
2014/12/08 | 120 | 120 | 119 | 120 | 16,000 |
2014/12/05 | 119 | 120 | 119 | 120 | 5,000 |
2014/12/04 | 119 | 120 | 119 | 120 | 6,000 |
2014/12/03 | 119 | 120 | 119 | 119 | 7,000 |
2014/12/02 | 119 | 120 | 118 | 119 | 57,000 |
2014/12/01 | 119 | 119 | 118 | 118 | 24,000 |
2014/11/28 | 119 | 120 | 118 | 119 | 22,000 |
2014/11/27 | 119 | 119 | 118 | 119 | 17,000 |
2014/11/26 | 119 | 119 | 119 | 119 | 30,000 |
2014/11/25 | 119 | 120 | 119 | 119 | 10,000 |
2014/11/21 | 120 | 120 | 119 | 119 | 4,000 |
2014/11/20 | 119 | 120 | 119 | 120 | 3,000 |
2014/11/19 | 119 | 119 | 119 | 119 | 4,000 |
2014/11/18 | 120 | 120 | 119 | 119 | 14,000 |
2014/11/17 | 120 | 120 | 119 | 120 | 19,000 |
2014/11/14 | 120 | 120 | 120 | 120 | 9,000 |
2014/11/13 | 120 | 121 | 120 | 120 | 11,000 |
2014/11/12 | 120 | 120 | 119 | 119 | 19,000 |
2014/11/11 | 120 | 120 | 120 | 120 | 5,000 |
2014/11/10 | 120 | 120 | 119 | 120 | 10,000 |
2014/11/07 | 120 | 120 | 120 | 120 | 6,000 |
2014/11/06 | 120 | 121 | 120 | 120 | 6,000 |
2014/11/05 | 120 | 120 | 120 | 120 | 2,000 |
2014/11/04 | 120 | 121 | 119 | 120 | 15,000 |
2014/10/31 | 121 | 121 | 120 | 120 | 2,000 |
2014/10/30 | 121 | 121 | 119 | 120 | 5,000 |
2014/10/29 | 120 | 121 | 120 | 121 | 5,000 |
2014/10/28 | 122 | 122 | 122 | 122 | 1,000 |
2014/10/27 | 120 | 122 | 120 | 122 | 4,000 |
2014/10/24 | 121 | 121 | 120 | 120 | 2,000 |
2014/10/22 | 122 | 122 | 121 | 121 | 2,000 |
2014/10/21 | 120 | 121 | 120 | 120 | 14,000 |
2014/10/20 | 124 | 124 | 121 | 121 | 13,000 |
2014/10/17 | 121 | 121 | 120 | 121 | 9,000 |
2014/10/16 | 120 | 121 | 120 | 121 | 3,000 |
2014/10/15 | 121 | 121 | 121 | 121 | 6,000 |
2014/10/14 | 120 | 120 | 120 | 120 | 7,000 |
2014/10/10 | 122 | 122 | 120 | 120 | 8,000 |
2014/10/09 | 121 | 122 | 121 | 122 | 8,000 |
2014/10/08 | 121 | 122 | 121 | 121 | 4,000 |
2014/10/07 | 123 | 123 | 121 | 123 | 11,000 |
2014/10/06 | 124 | 124 | 123 | 123 | 10,000 |
2014/10/03 | 124 | 124 | 123 | 124 | 6,000 |
2014/10/02 | 123 | 123 | 123 | 123 | 2,000 |
2014/10/01 | 123 | 125 | 123 | 125 | 5,000 |
2014/09/30 | 123 | 125 | 122 | 125 | 9,000 |
2014/09/29 | 125 | 125 | 123 | 125 | 22,000 |
2014/09/26 | 120 | 127 | 120 | 127 | 42,000 |
2014/09/25 | 129 | 130 | 127 | 130 | 39,000 |
2014/09/24 | 127 | 129 | 127 | 129 | 24,000 |
2014/09/22 | 127 | 127 | 126 | 127 | 19,000 |
2014/09/19 | 127 | 128 | 126 | 128 | 10,000 |
2014/09/18 | 128 | 128 | 125 | 128 | 61,000 |
2014/09/17 | 128 | 129 | 128 | 129 | 13,000 |
2014/09/16 | 128 | 129 | 128 | 128 | 12,000 |
2014/09/12 | 129 | 129 | 127 | 129 | 15,000 |
2014/09/11 | 128 | 129 | 128 | 129 | 6,000 |
2014/09/10 | 128 | 128 | 128 | 128 | 7,000 |
2014/09/09 | 129 | 129 | 128 | 128 | 8,000 |
2014/09/08 | 128 | 129 | 128 | 129 | 9,000 |
2014/09/05 | 128 | 128 | 128 | 128 | 6,000 |
2014/09/04 | 128 | 129 | 128 | 128 | 4,000 |
2014/09/03 | 128 | 129 | 128 | 128 | 16,000 |
2014/09/02 | 129 | 129 | 128 | 129 | 9,000 |
2014/09/01 | 129 | 130 | 128 | 128 | 10,000 |
2014/08/29 | 128 | 128 | 127 | 128 | 11,000 |
2014/08/28 | 128 | 128 | 127 | 128 | 10,000 |
2014/08/27 | 128 | 129 | 127 | 127 | 14,000 |
2014/08/26 | 128 | 129 | 128 | 129 | 5,000 |
2014/08/25 | 128 | 128 | 128 | 128 | 2,000 |
2014/08/22 | 128 | 129 | 128 | 129 | 2,000 |
2014/08/21 | 126 | 129 | 126 | 129 | 3,000 |
2014/08/20 | 128 | 128 | 127 | 128 | 7,000 |
2014/08/19 | 130 | 130 | 128 | 129 | 11,000 |
2014/08/18 | 127 | 130 | 127 | 129 | 44,000 |
2014/08/15 | 125 | 127 | 125 | 127 | 8,000 |
2014/08/14 | 128 | 128 | 126 | 126 | 5,000 |
2014/08/13 | 127 | 127 | 127 | 127 | 2,000 |
2014/08/12 | 129 | 129 | 126 | 126 | 6,000 |
2014/08/11 | 126 | 129 | 126 | 129 | 7,000 |
2014/08/08 | 125 | 126 | 125 | 126 | 6,000 |
2014/08/07 | 128 | 128 | 125 | 126 | 16,000 |
2014/08/06 | 128 | 128 | 128 | 128 | 2,000 |
2014/08/05 | 128 | 128 | 126 | 126 | 13,000 |
2014/08/04 | 128 | 129 | 126 | 127 | 14,000 |
2014/08/01 | 128 | 128 | 128 | 128 | 11,000 |
2014/07/31 | 129 | 129 | 129 | 129 | 1,000 |
2014/07/30 | 128 | 128 | 128 | 128 | 3,000 |
2014/07/29 | 129 | 129 | 128 | 128 | 3,000 |
2014/07/28 | 129 | 130 | 128 | 129 | 11,000 |
2014/07/25 | 128 | 128 | 128 | 128 | 1,000 |
2014/07/24 | 126 | 129 | 126 | 128 | 4,000 |
2014/07/23 | 127 | 129 | 127 | 127 | 14,000 |
2014/07/22 | 126 | 127 | 126 | 127 | 8,000 |
2014/07/18 | 128 | 128 | 127 | 128 | 11,000 |
2014/07/17 | 128 | 128 | 127 | 128 | 4,000 |
2014/07/16 | 128 | 128 | 128 | 128 | 3,000 |
2014/07/15 | 128 | 128 | 128 | 128 | 6,000 |
2014/07/14 | 128 | 128 | 127 | 128 | 4,000 |
2014/07/11 | 127 | 128 | 127 | 128 | 2,000 |
2014/07/10 | 128 | 128 | 127 | 127 | 5,000 |
2014/07/09 | 127 | 127 | 126 | 126 | 5,000 |
2014/07/08 | 128 | 129 | 128 | 129 | 6,000 |
2014/07/07 | 129 | 129 | 127 | 128 | 7,000 |
2014/07/04 | 128 | 129 | 125 | 129 | 28,000 |
2014/07/03 | 126 | 129 | 126 | 129 | 11,000 |
2014/07/02 | 125 | 127 | 125 | 126 | 11,000 |
2014/07/01 | 127 | 129 | 125 | 129 | 10,000 |
2014/06/30 | 126 | 127 | 125 | 127 | 8,000 |
2014/06/27 | 126 | 126 | 126 | 126 | 2,000 |
2014/06/26 | 128 | 128 | 125 | 127 | 7,000 |
2014/06/25 | 127 | 128 | 127 | 128 | 4,000 |
2014/06/24 | 128 | 128 | 126 | 126 | 5,000 |
2014/06/23 | 128 | 128 | 127 | 128 | 8,000 |
2014/06/20 | 126 | 127 | 125 | 127 | 6,000 |
2014/06/19 | 125 | 126 | 125 | 126 | 6,000 |
2014/06/18 | 126 | 126 | 125 | 126 | 19,000 |
2014/06/17 | 125 | 125 | 125 | 125 | 2,000 |
2014/06/16 | 124 | 126 | 124 | 125 | 12,000 |
2014/06/13 | 123 | 124 | 123 | 124 | 5,000 |
2014/06/12 | 122 | 124 | 121 | 124 | 6,000 |
2014/06/11 | 124 | 124 | 122 | 123 | 5,000 |
2014/06/10 | 123 | 123 | 122 | 123 | 5,000 |
2014/06/09 | 123 | 123 | 122 | 123 | 5,000 |
2014/06/06 | 122 | 122 | 121 | 122 | 5,000 |
2014/06/05 | 121 | 122 | 121 | 122 | 8,000 |
2014/06/04 | 120 | 122 | 120 | 121 | 6,000 |
2014/06/03 | 120 | 120 | 120 | 120 | 8,000 |
2014/06/02 | 123 | 123 | 119 | 120 | 16,000 |
2014/05/30 | 120 | 121 | 120 | 121 | 11,000 |
2014/05/29 | 123 | 123 | 121 | 121 | 5,000 |
2014/05/28 | 121 | 122 | 120 | 120 | 7,000 |
2014/05/27 | 120 | 120 | 120 | 120 | 2,000 |
2014/05/26 | 121 | 123 | 121 | 123 | 4,000 |
2014/05/23 | 121 | 121 | 119 | 120 | 23,000 |
2014/05/22 | 121 | 121 | 119 | 119 | 2,000 |
2014/05/21 | 118 | 119 | 118 | 119 | 7,000 |
2014/05/20 | 124 | 124 | 119 | 119 | 13,000 |
2014/05/19 | 121 | 124 | 120 | 124 | 10,000 |
2014/05/16 | 120 | 120 | 119 | 119 | 4,000 |
2014/05/15 | 119 | 119 | 119 | 119 | 2,000 |
2014/05/14 | 120 | 120 | 119 | 119 | 4,000 |
2014/05/13 | 121 | 121 | 120 | 120 | 6,000 |
2014/05/12 | 122 | 122 | 120 | 120 | 5,000 |
2014/05/09 | 122 | 122 | 122 | 122 | 2,000 |
2014/05/08 | 122 | 122 | 121 | 122 | 5,000 |
2014/05/07 | 122 | 122 | 122 | 122 | 3,000 |
2014/05/02 | 122 | 122 | 122 | 122 | 6,000 |
2014/05/01 | 122 | 122 | 122 | 122 | 2,000 |
2014/04/30 | 122 | 122 | 122 | 122 | 3,000 |
2014/04/28 | 120 | 120 | 120 | 120 | 2,000 |
2014/04/25 | 122 | 122 | 120 | 120 | 35,000 |
2014/04/23 | 122 | 122 | 122 | 122 | 3,000 |
2014/04/22 | 123 | 123 | 123 | 123 | 1,000 |
2014/04/21 | 123 | 123 | 121 | 122 | 19,000 |
2014/04/18 | 126 | 126 | 123 | 123 | 14,000 |
2014/04/17 | 122 | 122 | 121 | 122 | 8,000 |
2014/04/16 | 121 | 122 | 121 | 122 | 8,000 |
2014/04/15 | 122 | 122 | 122 | 122 | 6,000 |
2014/04/14 | 122 | 123 | 122 | 123 | 8,000 |
2014/04/11 | 124 | 124 | 123 | 124 | 11,000 |
2014/04/10 | 124 | 125 | 124 | 124 | 5,000 |
2014/04/09 | 124 | 125 | 124 | 125 | 5,000 |
2014/04/08 | 124 | 124 | 124 | 124 | 2,000 |
2014/04/07 | 124 | 126 | 124 | 124 | 10,000 |
2014/04/04 | 125 | 125 | 124 | 125 | 13,000 |
2014/04/03 | 125 | 125 | 125 | 125 | 9,000 |
2014/04/02 | 125 | 125 | 124 | 125 | 5,000 |
2014/04/01 | 125 | 126 | 125 | 126 | 12,000 |
2014/03/31 | 126 | 128 | 125 | 125 | 11,000 |
2014/03/28 | 125 | 126 | 125 | 126 | 6,000 |
2014/03/27 | 124 | 128 | 124 | 127 | 21,000 |
2014/03/26 | 133 | 134 | 132 | 134 | 18,000 |
2014/03/25 | 133 | 133 | 132 | 133 | 10,000 |
2014/03/24 | 135 | 135 | 133 | 133 | 12,000 |
2014/03/20 | 132 | 134 | 132 | 134 | 6,000 |
2014/03/19 | 133 | 134 | 132 | 134 | 11,000 |
2014/03/18 | 137 | 137 | 133 | 135 | 16,000 |
2014/03/17 | 135 | 136 | 135 | 136 | 6,000 |
2014/03/14 | 135 | 135 | 132 | 132 | 7,000 |
2014/03/13 | 133 | 135 | 133 | 135 | 7,000 |
2014/03/12 | 133 | 134 | 133 | 133 | 6,000 |
2014/03/11 | 134 | 134 | 134 | 134 | 7,000 |
2014/03/10 | 135 | 136 | 135 | 136 | 6,000 |
2014/03/07 | 134 | 135 | 134 | 134 | 8,000 |
2014/03/06 | 132 | 134 | 132 | 134 | 5,000 |
2014/03/05 | 132 | 133 | 132 | 133 | 2,000 |
2014/03/04 | 132 | 132 | 132 | 132 | 1,000 |
2014/03/03 | 133 | 134 | 131 | 133 | 5,000 |
2014/02/28 | 134 | 134 | 132 | 134 | 6,000 |
2014/02/27 | 132 | 134 | 132 | 134 | 3,000 |
2014/02/26 | 131 | 133 | 131 | 133 | 3,000 |
2014/02/25 | 130 | 131 | 130 | 131 | 3,000 |
2014/02/24 | 129 | 133 | 129 | 132 | 7,000 |
2014/02/21 | 130 | 133 | 129 | 129 | 4,000 |
2014/02/20 | 129 | 132 | 129 | 130 | 4,000 |
2014/02/19 | 129 | 131 | 129 | 131 | 6,000 |
2014/02/18 | 134 | 135 | 130 | 130 | 10,000 |
2014/02/17 | 128 | 129 | 128 | 129 | 7,000 |
2014/02/14 | 130 | 130 | 128 | 128 | 4,000 |
2014/02/13 | 132 | 132 | 130 | 130 | 9,000 |
2014/02/12 | 135 | 135 | 132 | 132 | 6,000 |
2014/02/10 | 135 | 135 | 132 | 133 | 3,000 |
2014/02/07 | 131 | 131 | 131 | 131 | 1,000 |
2014/02/05 | 130 | 130 | 128 | 128 | 6,000 |
2014/02/04 | 131 | 132 | 129 | 129 | 17,000 |
2014/02/03 | 134 | 134 | 131 | 133 | 12,000 |
2014/01/31 | 134 | 135 | 134 | 135 | 4,000 |
2014/01/30 | 136 | 136 | 133 | 133 | 5,000 |
2014/01/29 | 135 | 135 | 135 | 135 | 2,000 |
2014/01/28 | 136 | 136 | 132 | 132 | 8,000 |
2014/01/27 | 132 | 135 | 131 | 135 | 14,000 |
2014/01/24 | 132 | 134 | 132 | 134 | 9,000 |
2014/01/23 | 139 | 140 | 135 | 135 | 9,000 |
2014/01/22 | 139 | 139 | 135 | 135 | 13,000 |
2014/01/21 | 139 | 139 | 135 | 137 | 29,000 |
2014/01/20 | 137 | 155 | 132 | 139 | 89,000 |
2014/01/17 | 134 | 135 | 132 | 135 | 14,000 |
2014/01/16 | 133 | 133 | 133 | 133 | 5,000 |
2014/01/15 | 133 | 133 | 132 | 132 | 6,000 |
2014/01/14 | 134 | 134 | 132 | 134 | 5,000 |
2014/01/10 | 135 | 135 | 132 | 132 | 7,000 |
2014/01/09 | 134 | 134 | 134 | 134 | 5,000 |
2014/01/08 | 131 | 132 | 131 | 132 | 2,000 |
2014/01/07 | 130 | 131 | 130 | 131 | 3,000 |
2014/01/06 | 130 | 131 | 129 | 131 | 6,000 |