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 |
---|---|---|---|---|---|
2017/12/29 | 150 | 152 | 150 | 151 | 16,000 |
2017/12/28 | 149 | 152 | 149 | 149 | 13,000 |
2017/12/27 | 147 | 149 | 147 | 148 | 9,000 |
2017/12/26 | 149 | 150 | 147 | 147 | 49,000 |
2017/12/25 | 149 | 156 | 148 | 149 | 80,000 |
2017/12/22 | 149 | 149 | 148 | 149 | 7,000 |
2017/12/21 | 149 | 149 | 147 | 149 | 7,000 |
2017/12/20 | 147 | 150 | 147 | 149 | 12,000 |
2017/12/19 | 148 | 149 | 147 | 149 | 30,000 |
2017/12/18 | 147 | 148 | 146 | 146 | 16,000 |
2017/12/15 | 145 | 147 | 145 | 145 | 8,000 |
2017/12/14 | 146 | 146 | 145 | 145 | 12,000 |
2017/12/13 | 147 | 147 | 145 | 146 | 6,000 |
2017/12/12 | 147 | 147 | 143 | 145 | 46,000 |
2017/12/11 | 145 | 145 | 145 | 145 | 11,000 |
2017/12/08 | 146 | 146 | 146 | 146 | 4,000 |
2017/12/07 | 143 | 144 | 142 | 144 | 12,000 |
2017/12/06 | 146 | 146 | 142 | 142 | 25,000 |
2017/12/05 | 143 | 143 | 142 | 142 | 10,000 |
2017/12/04 | 143 | 144 | 143 | 144 | 16,000 |
2017/12/01 | 142 | 143 | 142 | 143 | 4,000 |
2017/11/30 | 142 | 142 | 141 | 142 | 10,000 |
2017/11/29 | 145 | 145 | 141 | 141 | 7,000 |
2017/11/28 | 141 | 142 | 141 | 141 | 4,000 |
2017/11/27 | 145 | 145 | 142 | 142 | 8,000 |
2017/11/24 | 144 | 145 | 140 | 142 | 41,000 |
2017/11/22 | 140 | 149 | 138 | 139 | 181,000 |
2017/11/21 | 138 | 139 | 138 | 139 | 10,000 |
2017/11/20 | 139 | 139 | 138 | 139 | 11,000 |
2017/11/17 | 137 | 138 | 137 | 138 | 11,000 |
2017/11/16 | 138 | 138 | 138 | 138 | 3,000 |
2017/11/15 | 139 | 139 | 138 | 138 | 10,000 |
2017/11/14 | 139 | 140 | 139 | 140 | 10,000 |
2017/11/13 | 140 | 140 | 140 | 140 | 3,000 |
2017/11/10 | 141 | 141 | 139 | 140 | 18,000 |
2017/11/09 | 140 | 141 | 140 | 141 | 6,000 |
2017/11/08 | 140 | 140 | 140 | 140 | 4,000 |
2017/11/07 | 142 | 142 | 139 | 140 | 10,000 |
2017/11/06 | 139 | 141 | 139 | 140 | 7,000 |
2017/11/02 | 140 | 140 | 139 | 139 | 10,000 |
2017/11/01 | 140 | 140 | 139 | 139 | 10,000 |
2017/10/31 | 140 | 141 | 140 | 140 | 10,000 |
2017/10/30 | 140 | 140 | 140 | 140 | 10,000 |
2017/10/27 | 141 | 142 | 141 | 141 | 14,000 |
2017/10/26 | 140 | 141 | 140 | 141 | 4,000 |
2017/10/25 | 140 | 140 | 140 | 140 | 7,000 |
2017/10/24 | 141 | 141 | 140 | 140 | 5,000 |
2017/10/23 | 141 | 141 | 141 | 141 | 7,000 |
2017/10/20 | 141 | 141 | 141 | 141 | 6,000 |
2017/10/19 | 141 | 141 | 141 | 141 | 8,000 |
2017/10/18 | 140 | 141 | 140 | 141 | 18,000 |
2017/10/17 | 140 | 141 | 140 | 140 | 14,000 |
2017/10/16 | 140 | 141 | 140 | 141 | 16,000 |
2017/10/13 | 141 | 141 | 141 | 141 | 13,000 |
2017/10/12 | 142 | 142 | 141 | 141 | 7,000 |
2017/10/11 | 143 | 143 | 142 | 142 | 7,000 |
2017/10/10 | 145 | 145 | 144 | 144 | 4,000 |
2017/10/06 | 144 | 145 | 144 | 145 | 2,000 |
2017/10/05 | 144 | 144 | 144 | 144 | 2,000 |
2017/10/04 | 147 | 147 | 144 | 144 | 12,000 |
2017/10/03 | 147 | 147 | 144 | 144 | 9,000 |
2017/10/02 | 146 | 148 | 145 | 145 | 41,000 |
2017/09/29 | 141 | 142 | 140 | 142 | 18,000 |
2017/09/28 | 141 | 142 | 140 | 141 | 20,000 |
2017/09/27 | 140 | 143 | 139 | 140 | 54,000 |
2017/09/26 | 148 | 152 | 147 | 149 | 74,000 |
2017/09/25 | 146 | 148 | 146 | 146 | 36,000 |
2017/09/22 | 144 | 144 | 143 | 143 | 22,000 |
2017/09/21 | 144 | 145 | 144 | 145 | 11,000 |
2017/09/20 | 145 | 146 | 144 | 146 | 16,000 |
2017/09/19 | 143 | 145 | 142 | 144 | 21,000 |
2017/09/15 | 141 | 142 | 141 | 142 | 10,000 |
2017/09/14 | 142 | 142 | 141 | 141 | 5,000 |
2017/09/13 | 142 | 142 | 142 | 142 | 9,000 |
2017/09/12 | 141 | 141 | 140 | 141 | 12,000 |
2017/09/11 | 142 | 142 | 140 | 140 | 8,000 |
2017/09/08 | 142 | 142 | 140 | 141 | 20,000 |
2017/09/07 | 138 | 139 | 137 | 139 | 12,000 |
2017/09/06 | 139 | 139 | 138 | 138 | 7,000 |
2017/09/05 | 139 | 139 | 138 | 139 | 11,000 |
2017/09/04 | 139 | 140 | 138 | 139 | 13,000 |
2017/09/01 | 138 | 139 | 138 | 139 | 7,000 |
2017/08/31 | 138 | 139 | 137 | 138 | 14,000 |
2017/08/30 | 139 | 140 | 137 | 138 | 15,000 |
2017/08/29 | 139 | 139 | 138 | 138 | 9,000 |
2017/08/28 | 139 | 139 | 137 | 139 | 12,000 |
2017/08/25 | 140 | 140 | 140 | 140 | 4,000 |
2017/08/24 | 138 | 140 | 138 | 140 | 3,000 |
2017/08/23 | 140 | 140 | 140 | 140 | 5,000 |
2017/08/22 | 139 | 139 | 139 | 139 | 2,000 |
2017/08/21 | 141 | 141 | 138 | 138 | 17,000 |
2017/08/18 | 145 | 145 | 142 | 142 | 6,000 |
2017/08/17 | 141 | 143 | 141 | 143 | 14,000 |
2017/08/16 | 140 | 141 | 140 | 141 | 6,000 |
2017/08/15 | 138 | 140 | 137 | 140 | 13,000 |
2017/08/14 | 141 | 141 | 139 | 139 | 20,000 |
2017/08/10 | 139 | 143 | 138 | 141 | 15,000 |
2017/08/09 | 142 | 142 | 139 | 139 | 16,000 |
2017/08/08 | 141 | 142 | 140 | 141 | 13,000 |
2017/08/07 | 141 | 142 | 140 | 140 | 16,000 |
2017/08/04 | 142 | 142 | 141 | 141 | 19,000 |
2017/08/03 | 145 | 147 | 142 | 143 | 36,000 |
2017/08/02 | 143 | 144 | 142 | 144 | 13,000 |
2017/08/01 | 148 | 148 | 142 | 143 | 48,000 |
2017/07/31 | 157 | 157 | 145 | 148 | 49,000 |
2017/07/28 | 146 | 163 | 146 | 153 | 104,000 |
2017/07/27 | 143 | 145 | 142 | 145 | 36,000 |
2017/07/26 | 141 | 143 | 141 | 143 | 32,000 |
2017/07/25 | 139 | 144 | 139 | 141 | 50,000 |
2017/07/24 | 139 | 139 | 138 | 138 | 12,000 |
2017/07/21 | 137 | 139 | 137 | 139 | 37,000 |
2017/07/20 | 136 | 137 | 136 | 137 | 17,000 |
2017/07/19 | 139 | 139 | 135 | 137 | 31,000 |
2017/07/18 | 139 | 139 | 136 | 137 | 43,000 |
2017/07/14 | 137 | 139 | 137 | 139 | 13,000 |
2017/07/13 | 134 | 137 | 134 | 137 | 19,000 |
2017/07/12 | 134 | 135 | 133 | 135 | 32,000 |
2017/07/11 | 135 | 135 | 133 | 135 | 21,000 |
2017/07/10 | 136 | 136 | 133 | 135 | 46,000 |
2017/07/07 | 130 | 133 | 129 | 131 | 49,000 |
2017/07/06 | 136 | 136 | 129 | 129 | 89,000 |
2017/07/05 | 132 | 145 | 131 | 133 | 247,000 |
2017/07/04 | 125 | 174 | 125 | 152 | 788,000 |
2017/07/03 | 126 | 126 | 124 | 124 | 8,000 |
2017/06/30 | 126 | 126 | 125 | 126 | 10,000 |
2017/06/29 | 126 | 126 | 125 | 126 | 10,000 |
2017/06/28 | 125 | 126 | 124 | 124 | 9,000 |
2017/06/27 | 125 | 125 | 123 | 125 | 6,000 |
2017/06/26 | 126 | 126 | 125 | 126 | 10,000 |
2017/06/23 | 124 | 126 | 123 | 126 | 24,000 |
2017/06/22 | 124 | 126 | 123 | 125 | 30,000 |
2017/06/21 | 122 | 125 | 122 | 124 | 19,000 |
2017/06/20 | 125 | 125 | 120 | 123 | 25,000 |
2017/06/19 | 122 | 124 | 122 | 124 | 12,000 |
2017/06/16 | 121 | 122 | 120 | 121 | 9,000 |
2017/06/15 | 121 | 121 | 120 | 121 | 8,000 |
2017/06/14 | 120 | 120 | 120 | 120 | 5,000 |
2017/06/13 | 121 | 121 | 119 | 120 | 11,000 |
2017/06/12 | 120 | 121 | 120 | 120 | 37,000 |
2017/06/09 | 118 | 119 | 117 | 119 | 7,000 |
2017/06/08 | 118 | 119 | 118 | 118 | 7,000 |
2017/06/07 | 119 | 119 | 118 | 118 | 5,000 |
2017/06/06 | 119 | 120 | 118 | 118 | 8,000 |
2017/06/05 | 118 | 119 | 117 | 118 | 10,000 |
2017/06/02 | 117 | 119 | 116 | 116 | 10,000 |
2017/06/01 | 118 | 119 | 116 | 116 | 26,000 |
2017/05/31 | 115 | 115 | 115 | 115 | 3,000 |
2017/05/30 | 115 | 116 | 115 | 116 | 7,000 |
2017/05/29 | 115 | 117 | 115 | 115 | 6,000 |
2017/05/26 | 115 | 115 | 115 | 115 | 2,000 |
2017/05/25 | 116 | 116 | 115 | 115 | 3,000 |
2017/05/24 | 116 | 116 | 115 | 115 | 11,000 |
2017/05/23 | 115 | 116 | 115 | 116 | 4,000 |
2017/05/22 | 116 | 116 | 114 | 114 | 5,000 |
2017/05/19 | 114 | 115 | 114 | 115 | 5,000 |
2017/05/18 | 115 | 115 | 114 | 114 | 8,000 |
2017/05/17 | 115 | 115 | 115 | 115 | 2,000 |
2017/05/16 | 114 | 115 | 113 | 115 | 5,000 |
2017/05/15 | 114 | 115 | 114 | 114 | 13,000 |
2017/05/12 | 114 | 114 | 114 | 114 | 4,000 |
2017/05/11 | 116 | 116 | 114 | 114 | 12,000 |
2017/05/10 | 115 | 115 | 114 | 115 | 6,000 |
2017/05/09 | 115 | 115 | 115 | 115 | 8,000 |
2017/05/08 | 115 | 116 | 115 | 115 | 11,000 |
2017/05/02 | 115 | 115 | 113 | 114 | 18,000 |
2017/05/01 | 115 | 115 | 114 | 114 | 15,000 |
2017/04/28 | 113 | 113 | 113 | 113 | 1,000 |
2017/04/27 | 113 | 113 | 113 | 113 | 2,000 |
2017/04/26 | 113 | 113 | 113 | 113 | 5,000 |
2017/04/25 | 113 | 114 | 113 | 113 | 7,000 |
2017/04/24 | 114 | 114 | 113 | 113 | 3,000 |
2017/04/21 | 112 | 113 | 112 | 113 | 9,000 |
2017/04/20 | 112 | 112 | 112 | 112 | 1,000 |
2017/04/19 | 112 | 113 | 112 | 112 | 11,000 |
2017/04/18 | 113 | 113 | 112 | 112 | 8,000 |
2017/04/17 | 113 | 113 | 112 | 112 | 4,000 |
2017/04/14 | 113 | 113 | 113 | 113 | 3,000 |
2017/04/13 | 114 | 114 | 112 | 113 | 6,000 |
2017/04/12 | 114 | 114 | 113 | 113 | 3,000 |
2017/04/11 | 115 | 115 | 113 | 115 | 3,000 |
2017/04/10 | 115 | 115 | 115 | 115 | 2,000 |
2017/04/07 | 111 | 112 | 111 | 112 | 3,000 |
2017/04/06 | 112 | 113 | 111 | 111 | 8,000 |
2017/04/05 | 112 | 114 | 112 | 112 | 16,000 |
2017/04/04 | 113 | 113 | 112 | 113 | 9,000 |
2017/04/03 | 113 | 113 | 113 | 113 | 1,000 |
2017/03/31 | 112 | 114 | 111 | 114 | 15,000 |
2017/03/30 | 112 | 113 | 112 | 112 | 8,000 |
2017/03/29 | 112 | 114 | 112 | 114 | 32,000 |
2017/03/28 | 118 | 121 | 117 | 119 | 41,000 |
2017/03/27 | 118 | 118 | 117 | 118 | 18,000 |
2017/03/24 | 118 | 118 | 117 | 117 | 26,000 |
2017/03/23 | 118 | 118 | 117 | 118 | 23,000 |
2017/03/22 | 118 | 118 | 117 | 117 | 10,000 |
2017/03/21 | 119 | 119 | 118 | 118 | 25,000 |
2017/03/17 | 118 | 119 | 118 | 119 | 17,000 |
2017/03/16 | 118 | 118 | 117 | 117 | 14,000 |
2017/03/15 | 118 | 118 | 117 | 118 | 10,000 |
2017/03/14 | 117 | 117 | 116 | 117 | 28,000 |
2017/03/13 | 118 | 118 | 117 | 118 | 15,000 |
2017/03/10 | 116 | 118 | 116 | 117 | 13,000 |
2017/03/09 | 117 | 117 | 117 | 117 | 5,000 |
2017/03/08 | 116 | 117 | 116 | 117 | 14,000 |
2017/03/07 | 117 | 117 | 117 | 117 | 16,000 |
2017/03/06 | 119 | 119 | 118 | 118 | 14,000 |
2017/03/03 | 118 | 118 | 118 | 118 | 6,000 |
2017/03/02 | 118 | 118 | 117 | 118 | 11,000 |
2017/03/01 | 117 | 118 | 116 | 118 | 15,000 |
2017/02/28 | 118 | 118 | 116 | 117 | 15,000 |
2017/02/27 | 117 | 118 | 116 | 117 | 15,000 |
2017/02/24 | 115 | 117 | 115 | 116 | 11,000 |
2017/02/23 | 115 | 116 | 114 | 116 | 17,000 |
2017/02/22 | 113 | 117 | 113 | 114 | 34,000 |
2017/02/21 | 112 | 113 | 112 | 113 | 10,000 |
2017/02/20 | 113 | 113 | 112 | 112 | 16,000 |
2017/02/17 | 113 | 113 | 113 | 113 | 1,000 |
2017/02/16 | 112 | 113 | 111 | 112 | 10,000 |
2017/02/15 | 111 | 112 | 111 | 111 | 12,000 |
2017/02/14 | 112 | 112 | 111 | 111 | 23,000 |
2017/02/13 | 112 | 112 | 112 | 112 | 2,000 |
2017/02/10 | 111 | 112 | 110 | 112 | 8,000 |
2017/02/09 | 112 | 112 | 111 | 111 | 4,000 |
2017/02/08 | 111 | 111 | 111 | 111 | 2,000 |
2017/02/07 | 111 | 111 | 110 | 111 | 11,000 |
2017/02/06 | 111 | 111 | 111 | 111 | 7,000 |
2017/02/03 | 109 | 110 | 109 | 110 | 17,000 |
2017/02/02 | 110 | 110 | 109 | 109 | 9,000 |
2017/02/01 | 109 | 110 | 109 | 110 | 4,000 |
2017/01/31 | 110 | 110 | 109 | 109 | 6,000 |
2017/01/30 | 110 | 110 | 109 | 110 | 9,000 |
2017/01/27 | 109 | 110 | 109 | 110 | 5,000 |
2017/01/26 | 109 | 109 | 109 | 109 | 4,000 |
2017/01/25 | 110 | 110 | 109 | 109 | 9,000 |
2017/01/24 | 110 | 110 | 110 | 110 | 1,000 |
2017/01/23 | 110 | 110 | 110 | 110 | 3,000 |
2017/01/20 | 109 | 110 | 109 | 110 | 3,000 |
2017/01/19 | 108 | 109 | 108 | 109 | 7,000 |
2017/01/18 | 111 | 111 | 109 | 109 | 13,000 |
2017/01/17 | 110 | 110 | 109 | 109 | 10,000 |
2017/01/16 | 109 | 110 | 109 | 110 | 10,000 |
2017/01/13 | 109 | 110 | 109 | 109 | 6,000 |
2017/01/12 | 109 | 109 | 108 | 109 | 6,000 |
2017/01/11 | 109 | 109 | 109 | 109 | 5,000 |
2017/01/10 | 109 | 109 | 109 | 109 | 15,000 |
2017/01/06 | 108 | 108 | 108 | 108 | 6,000 |
2017/01/05 | 108 | 108 | 108 | 108 | 3,000 |
2017/01/04 | 109 | 109 | 108 | 109 | 9,000 |