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 |
---|---|---|---|---|---|
2015/12/30 | 123 | 123 | 122 | 122 | 10,000 |
2015/12/29 | 123 | 124 | 123 | 123 | 8,000 |
2015/12/28 | 124 | 124 | 122 | 124 | 4,000 |
2015/12/25 | 122 | 122 | 121 | 121 | 20,000 |
2015/12/24 | 123 | 123 | 122 | 122 | 9,000 |
2015/12/22 | 123 | 124 | 121 | 122 | 20,000 |
2015/12/21 | 123 | 125 | 122 | 123 | 27,000 |
2015/12/18 | 126 | 126 | 123 | 123 | 14,000 |
2015/12/17 | 124 | 126 | 123 | 124 | 21,000 |
2015/12/16 | 124 | 125 | 124 | 124 | 5,000 |
2015/12/15 | 124 | 125 | 124 | 124 | 7,000 |
2015/12/14 | 125 | 125 | 125 | 125 | 6,000 |
2015/12/11 | 125 | 125 | 125 | 125 | 4,000 |
2015/12/10 | 125 | 126 | 125 | 125 | 5,000 |
2015/12/09 | 125 | 126 | 125 | 125 | 9,000 |
2015/12/08 | 125 | 125 | 125 | 125 | 1,000 |
2015/12/07 | 126 | 126 | 125 | 125 | 16,000 |
2015/12/04 | 126 | 126 | 125 | 125 | 4,000 |
2015/12/03 | 125 | 125 | 125 | 125 | 2,000 |
2015/12/02 | 126 | 126 | 126 | 126 | 5,000 |
2015/12/01 | 126 | 126 | 126 | 126 | 2,000 |
2015/11/30 | 126 | 126 | 125 | 125 | 4,000 |
2015/11/27 | 124 | 126 | 124 | 125 | 5,000 |
2015/11/26 | 125 | 125 | 124 | 125 | 6,000 |
2015/11/25 | 125 | 125 | 124 | 124 | 4,000 |
2015/11/24 | 124 | 124 | 124 | 124 | 3,000 |
2015/11/20 | 125 | 125 | 124 | 124 | 7,000 |
2015/11/19 | 124 | 125 | 124 | 125 | 5,000 |
2015/11/18 | 125 | 125 | 125 | 125 | 7,000 |
2015/11/17 | 123 | 123 | 123 | 123 | 2,000 |
2015/11/16 | 124 | 125 | 123 | 123 | 15,000 |
2015/11/13 | 124 | 125 | 124 | 125 | 6,000 |
2015/11/12 | 124 | 124 | 124 | 124 | 5,000 |
2015/11/11 | 124 | 124 | 124 | 124 | 3,000 |
2015/11/10 | 125 | 125 | 125 | 125 | 2,000 |
2015/11/09 | 125 | 125 | 125 | 125 | 5,000 |
2015/11/06 | 124 | 125 | 123 | 125 | 6,000 |
2015/11/05 | 124 | 124 | 123 | 124 | 10,000 |
2015/11/04 | 124 | 124 | 124 | 124 | 1,000 |
2015/11/02 | 124 | 124 | 124 | 124 | 2,000 |
2015/10/30 | 124 | 124 | 123 | 124 | 11,000 |
2015/10/29 | 124 | 125 | 124 | 124 | 4,000 |
2015/10/28 | 124 | 125 | 124 | 124 | 17,000 |
2015/10/27 | 125 | 127 | 124 | 124 | 11,000 |
2015/10/26 | 125 | 126 | 124 | 126 | 27,000 |
2015/10/23 | 125 | 127 | 125 | 127 | 10,000 |
2015/10/22 | 127 | 127 | 125 | 125 | 28,000 |
2015/10/21 | 126 | 128 | 126 | 128 | 4,000 |
2015/10/20 | 130 | 130 | 125 | 127 | 31,000 |
2015/10/19 | 127 | 127 | 127 | 127 | 1,000 |
2015/10/15 | 127 | 127 | 127 | 127 | 1,000 |
2015/10/14 | 128 | 128 | 127 | 127 | 2,000 |
2015/10/13 | 130 | 130 | 128 | 128 | 4,000 |
2015/10/09 | 128 | 128 | 128 | 128 | 4,000 |
2015/10/08 | 128 | 128 | 128 | 128 | 2,000 |
2015/10/07 | 127 | 128 | 127 | 128 | 4,000 |
2015/10/06 | 128 | 129 | 128 | 129 | 2,000 |
2015/10/05 | 126 | 129 | 126 | 129 | 7,000 |
2015/10/02 | 127 | 128 | 127 | 127 | 10,000 |
2015/10/01 | 127 | 129 | 126 | 127 | 7,000 |
2015/09/30 | 126 | 130 | 126 | 130 | 6,000 |
2015/09/29 | 132 | 133 | 125 | 130 | 26,000 |
2015/09/28 | 132 | 133 | 132 | 132 | 30,000 |
2015/09/25 | 134 | 136 | 134 | 136 | 32,000 |
2015/09/24 | 134 | 135 | 134 | 134 | 11,000 |
2015/09/18 | 134 | 134 | 133 | 134 | 14,000 |
2015/09/17 | 134 | 134 | 134 | 134 | 1,000 |
2015/09/16 | 135 | 135 | 133 | 135 | 6,000 |
2015/09/15 | 134 | 135 | 133 | 135 | 9,000 |
2015/09/14 | 133 | 134 | 133 | 134 | 4,000 |
2015/09/11 | 133 | 133 | 133 | 133 | 1,000 |
2015/09/10 | 135 | 135 | 134 | 134 | 3,000 |
2015/09/09 | 134 | 135 | 133 | 135 | 8,000 |
2015/09/08 | 135 | 135 | 133 | 134 | 11,000 |
2015/09/07 | 134 | 134 | 132 | 134 | 11,000 |
2015/09/04 | 133 | 134 | 133 | 133 | 6,000 |
2015/09/03 | 133 | 134 | 133 | 134 | 11,000 |
2015/09/02 | 133 | 133 | 132 | 133 | 7,000 |
2015/09/01 | 133 | 133 | 132 | 132 | 9,000 |
2015/08/31 | 132 | 133 | 132 | 132 | 13,000 |
2015/08/28 | 129 | 131 | 129 | 131 | 8,000 |
2015/08/27 | 128 | 130 | 128 | 130 | 10,000 |
2015/08/26 | 130 | 130 | 128 | 129 | 6,000 |
2015/08/25 | 128 | 130 | 128 | 130 | 14,000 |
2015/08/24 | 130 | 130 | 128 | 128 | 28,000 |
2015/08/21 | 132 | 132 | 131 | 131 | 22,000 |
2015/08/20 | 132 | 132 | 132 | 132 | 1,000 |
2015/08/19 | 132 | 132 | 132 | 132 | 4,000 |
2015/08/18 | 134 | 134 | 132 | 132 | 12,000 |
2015/08/17 | 132 | 133 | 132 | 132 | 7,000 |
2015/08/14 | 133 | 133 | 132 | 132 | 7,000 |
2015/08/13 | 131 | 133 | 131 | 133 | 7,000 |
2015/08/12 | 132 | 132 | 131 | 131 | 4,000 |
2015/08/11 | 131 | 135 | 131 | 135 | 27,000 |
2015/08/10 | 131 | 131 | 130 | 130 | 12,000 |
2015/08/07 | 130 | 131 | 130 | 131 | 3,000 |
2015/08/06 | 131 | 131 | 130 | 130 | 3,000 |
2015/08/05 | 130 | 130 | 130 | 130 | 4,000 |
2015/08/04 | 130 | 131 | 130 | 130 | 8,000 |
2015/08/03 | 130 | 130 | 129 | 130 | 5,000 |
2015/07/31 | 129 | 130 | 129 | 130 | 3,000 |
2015/07/30 | 129 | 130 | 129 | 130 | 8,000 |
2015/07/28 | 131 | 131 | 129 | 131 | 15,000 |
2015/07/27 | 130 | 131 | 130 | 131 | 6,000 |
2015/07/24 | 130 | 130 | 130 | 130 | 2,000 |
2015/07/23 | 130 | 131 | 130 | 130 | 4,000 |
2015/07/22 | 129 | 130 | 129 | 130 | 4,000 |
2015/07/21 | 130 | 130 | 129 | 130 | 11,000 |
2015/07/17 | 130 | 130 | 130 | 130 | 1,000 |
2015/07/16 | 130 | 130 | 129 | 129 | 3,000 |
2015/07/14 | 130 | 130 | 130 | 130 | 3,000 |
2015/07/13 | 129 | 129 | 129 | 129 | 4,000 |
2015/07/10 | 129 | 129 | 128 | 129 | 5,000 |
2015/07/09 | 128 | 129 | 127 | 129 | 19,000 |
2015/07/08 | 129 | 130 | 128 | 129 | 6,000 |
2015/07/07 | 130 | 130 | 129 | 129 | 5,000 |
2015/07/06 | 130 | 130 | 129 | 129 | 5,000 |
2015/07/03 | 130 | 130 | 130 | 130 | 1,000 |
2015/07/02 | 130 | 130 | 129 | 130 | 7,000 |
2015/07/01 | 129 | 129 | 129 | 129 | 3,000 |
2015/06/30 | 128 | 130 | 128 | 128 | 11,000 |
2015/06/29 | 128 | 129 | 128 | 128 | 24,000 |
2015/06/26 | 130 | 130 | 129 | 129 | 3,000 |
2015/06/25 | 129 | 130 | 129 | 129 | 4,000 |
2015/06/24 | 129 | 129 | 129 | 129 | 2,000 |
2015/06/23 | 128 | 129 | 128 | 129 | 4,000 |
2015/06/22 | 130 | 130 | 128 | 128 | 13,000 |
2015/06/19 | 128 | 130 | 128 | 130 | 5,000 |
2015/06/18 | 130 | 130 | 128 | 128 | 8,000 |
2015/06/17 | 130 | 130 | 130 | 130 | 1,000 |
2015/06/16 | 129 | 129 | 129 | 129 | 4,000 |
2015/06/15 | 129 | 129 | 128 | 128 | 6,000 |
2015/06/12 | 128 | 129 | 128 | 129 | 4,000 |
2015/06/11 | 129 | 129 | 129 | 129 | 2,000 |
2015/06/10 | 129 | 129 | 128 | 128 | 4,000 |
2015/06/09 | 129 | 129 | 129 | 129 | 1,000 |
2015/06/08 | 129 | 129 | 129 | 129 | 3,000 |
2015/06/05 | 128 | 128 | 128 | 128 | 2,000 |
2015/06/04 | 128 | 128 | 128 | 128 | 1,000 |
2015/06/03 | 129 | 129 | 127 | 128 | 10,000 |
2015/06/02 | 128 | 129 | 127 | 129 | 6,000 |
2015/06/01 | 128 | 128 | 128 | 128 | 9,000 |
2015/05/29 | 128 | 128 | 128 | 128 | 4,000 |
2015/05/28 | 128 | 128 | 128 | 128 | 1,000 |
2015/05/27 | 127 | 128 | 127 | 128 | 4,000 |
2015/05/26 | 127 | 127 | 127 | 127 | 2,000 |
2015/05/25 | 128 | 128 | 127 | 127 | 4,000 |
2015/05/22 | 127 | 128 | 127 | 127 | 8,000 |
2015/05/21 | 129 | 129 | 127 | 128 | 6,000 |
2015/05/20 | 127 | 128 | 127 | 128 | 3,000 |
2015/05/19 | 129 | 129 | 128 | 128 | 7,000 |
2015/05/18 | 129 | 129 | 126 | 128 | 6,000 |
2015/05/15 | 126 | 127 | 126 | 127 | 3,000 |
2015/05/14 | 128 | 128 | 126 | 126 | 3,000 |
2015/05/13 | 127 | 127 | 126 | 126 | 9,000 |
2015/05/12 | 126 | 126 | 126 | 126 | 3,000 |
2015/05/11 | 127 | 127 | 127 | 127 | 3,000 |
2015/05/08 | 127 | 128 | 127 | 127 | 5,000 |
2015/05/07 | 126 | 127 | 126 | 127 | 11,000 |
2015/05/01 | 128 | 128 | 127 | 127 | 3,000 |
2015/04/30 | 127 | 127 | 127 | 127 | 7,000 |
2015/04/28 | 127 | 127 | 127 | 127 | 2,000 |
2015/04/27 | 126 | 129 | 126 | 129 | 14,000 |
2015/04/24 | 126 | 128 | 125 | 128 | 7,000 |
2015/04/23 | 125 | 126 | 125 | 126 | 10,000 |
2015/04/22 | 126 | 126 | 125 | 126 | 4,000 |
2015/04/21 | 125 | 126 | 125 | 125 | 9,000 |
2015/04/20 | 125 | 126 | 125 | 125 | 12,000 |
2015/04/17 | 127 | 127 | 126 | 126 | 6,000 |
2015/04/16 | 127 | 127 | 127 | 127 | 1,000 |
2015/04/15 | 128 | 128 | 127 | 127 | 9,000 |
2015/04/14 | 126 | 128 | 126 | 127 | 10,000 |
2015/04/13 | 126 | 127 | 125 | 126 | 12,000 |
2015/04/10 | 125 | 127 | 125 | 126 | 5,000 |
2015/04/09 | 126 | 126 | 125 | 125 | 7,000 |
2015/04/08 | 126 | 126 | 125 | 126 | 9,000 |
2015/04/07 | 126 | 126 | 125 | 125 | 5,000 |
2015/04/03 | 125 | 126 | 124 | 124 | 3,000 |
2015/04/02 | 124 | 124 | 124 | 124 | 6,000 |
2015/04/01 | 125 | 125 | 124 | 124 | 5,000 |
2015/03/31 | 124 | 125 | 124 | 124 | 4,000 |
2015/03/30 | 124 | 126 | 124 | 125 | 12,000 |
2015/03/27 | 125 | 125 | 124 | 124 | 46,000 |
2015/03/26 | 133 | 134 | 132 | 133 | 33,000 |
2015/03/25 | 133 | 133 | 133 | 133 | 28,000 |
2015/03/24 | 133 | 134 | 133 | 133 | 26,000 |
2015/03/23 | 133 | 133 | 132 | 132 | 15,000 |
2015/03/20 | 132 | 132 | 132 | 132 | 4,000 |
2015/03/19 | 131 | 132 | 131 | 132 | 11,000 |
2015/03/18 | 133 | 133 | 131 | 132 | 19,000 |
2015/03/17 | 132 | 132 | 131 | 131 | 8,000 |
2015/03/16 | 132 | 133 | 131 | 131 | 14,000 |
2015/03/13 | 131 | 132 | 131 | 132 | 11,000 |
2015/03/12 | 133 | 133 | 132 | 132 | 9,000 |
2015/03/11 | 132 | 133 | 130 | 133 | 24,000 |
2015/03/10 | 132 | 133 | 132 | 132 | 8,000 |
2015/03/09 | 130 | 132 | 130 | 132 | 33,000 |
2015/03/06 | 130 | 130 | 129 | 130 | 12,000 |
2015/03/05 | 129 | 130 | 129 | 130 | 10,000 |
2015/03/04 | 130 | 130 | 128 | 130 | 10,000 |
2015/03/03 | 127 | 129 | 127 | 129 | 19,000 |
2015/03/02 | 129 | 130 | 129 | 130 | 10,000 |
2015/02/27 | 129 | 129 | 128 | 128 | 12,000 |
2015/02/26 | 128 | 129 | 128 | 129 | 9,000 |
2015/02/25 | 128 | 129 | 127 | 129 | 9,000 |
2015/02/24 | 128 | 128 | 127 | 127 | 4,000 |
2015/02/23 | 129 | 129 | 126 | 127 | 14,000 |
2015/02/20 | 128 | 129 | 126 | 126 | 21,000 |
2015/02/19 | 128 | 129 | 127 | 128 | 12,000 |
2015/02/18 | 129 | 129 | 128 | 128 | 16,000 |
2015/02/17 | 127 | 128 | 125 | 128 | 9,000 |
2015/02/16 | 127 | 127 | 124 | 125 | 27,000 |
2015/02/13 | 128 | 128 | 124 | 125 | 37,000 |
2015/02/12 | 126 | 128 | 125 | 128 | 46,000 |
2015/02/10 | 123 | 125 | 123 | 125 | 12,000 |
2015/02/09 | 123 | 123 | 123 | 123 | 4,000 |
2015/02/06 | 124 | 124 | 122 | 122 | 21,000 |
2015/02/05 | 124 | 124 | 124 | 124 | 1,000 |
2015/02/04 | 125 | 125 | 122 | 122 | 24,000 |
2015/02/03 | 123 | 126 | 123 | 124 | 4,000 |
2015/02/02 | 125 | 126 | 123 | 124 | 24,000 |
2015/01/30 | 123 | 125 | 123 | 125 | 8,000 |
2015/01/29 | 124 | 124 | 123 | 124 | 5,000 |
2015/01/28 | 124 | 124 | 122 | 123 | 6,000 |
2015/01/27 | 123 | 124 | 122 | 122 | 12,000 |
2015/01/26 | 124 | 124 | 122 | 123 | 10,000 |
2015/01/23 | 125 | 125 | 124 | 124 | 5,000 |
2015/01/22 | 124 | 124 | 124 | 124 | 4,000 |
2015/01/21 | 122 | 125 | 122 | 123 | 17,000 |
2015/01/20 | 125 | 125 | 123 | 123 | 10,000 |
2015/01/19 | 123 | 123 | 121 | 123 | 14,000 |
2015/01/16 | 125 | 125 | 122 | 123 | 8,000 |
2015/01/15 | 124 | 124 | 123 | 123 | 5,000 |
2015/01/14 | 123 | 123 | 121 | 122 | 10,000 |
2015/01/13 | 124 | 124 | 122 | 123 | 10,000 |
2015/01/09 | 124 | 124 | 124 | 124 | 1,000 |
2015/01/08 | 123 | 123 | 122 | 122 | 7,000 |
2015/01/07 | 122 | 123 | 122 | 123 | 3,000 |
2015/01/06 | 122 | 122 | 122 | 122 | 4,000 |
2015/01/05 | 121 | 122 | 121 | 122 | 20,000 |