ニッカトー(5367)の株価時系列情報
ニッカトー(5367)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 516 | 516 | 514 | 514 | 800 |
| 2025/06/12 | 518 | 518 | 512 | 518 | 2,600 |
| 2025/06/11 | 517 | 519 | 515 | 518 | 2,700 |
| 2025/06/10 | 516 | 519 | 516 | 517 | 1,400 |
| 2025/06/09 | 519 | 522 | 517 | 519 | 9,100 |
| 2025/06/06 | 519 | 523 | 519 | 523 | 1,700 |
| 2025/06/05 | 518 | 523 | 518 | 519 | 1,200 |
| 2025/06/04 | 523 | 523 | 517 | 518 | 2,400 |
| 2025/06/03 | 520 | 521 | 518 | 518 | 4,500 |
| 2025/06/02 | 528 | 528 | 519 | 519 | 1,500 |
| 2025/05/30 | 527 | 527 | 521 | 522 | 3,300 |
| 2025/05/29 | 526 | 528 | 524 | 524 | 2,100 |
| 2025/05/28 | 521 | 528 | 519 | 528 | 13,200 |
| 2025/05/27 | 519 | 523 | 519 | 522 | 1,700 |
| 2025/05/26 | 520 | 521 | 515 | 518 | 13,400 |
| 2025/05/23 | 513 | 520 | 510 | 520 | 6,600 |
| 2025/05/22 | 515 | 515 | 508 | 512 | 14,600 |
| 2025/05/21 | 523 | 526 | 519 | 525 | 4,700 |
| 2025/05/20 | 523 | 525 | 522 | 522 | 6,100 |
| 2025/05/19 | 522 | 540 | 520 | 522 | 9,600 |
| 2025/05/16 | 523 | 530 | 518 | 520 | 2,500 |
| 2025/05/15 | 520 | 525 | 520 | 523 | 3,600 |
| 2025/05/14 | 516 | 541 | 516 | 520 | 25,700 |
| 2025/05/13 | 524 | 525 | 515 | 515 | 5,700 |
| 2025/05/12 | 519 | 520 | 515 | 520 | 3,100 |
| 2025/05/09 | 522 | 523 | 511 | 515 | 4,800 |
| 2025/05/08 | 524 | 524 | 515 | 515 | 9,700 |
| 2025/05/07 | 529 | 531 | 522 | 523 | 9,500 |
| 2025/05/02 | 539 | 553 | 525 | 529 | 108,900 |
| 2025/05/01 | 512 | 530 | 510 | 530 | 33,400 |
| 2025/04/30 | 510 | 513 | 506 | 509 | 6,400 |
| 2025/04/28 | 501 | 530 | 490 | 502 | 143,500 |
| 2025/04/25 | 503 | 505 | 500 | 501 | 3,800 |
| 2025/04/24 | 500 | 502 | 500 | 502 | 12,600 |
| 2025/04/23 | 503 | 508 | 497 | 498 | 8,800 |
| 2025/04/22 | 494 | 501 | 494 | 500 | 3,700 |
| 2025/04/21 | 496 | 524 | 490 | 497 | 30,800 |
| 2025/04/18 | 494 | 499 | 494 | 499 | 10,400 |
| 2025/04/17 | 488 | 496 | 488 | 493 | 4,300 |
| 2025/04/16 | 492 | 495 | 491 | 492 | 5,000 |
| 2025/04/15 | 483 | 495 | 483 | 492 | 6,000 |
| 2025/04/14 | 483 | 483 | 482 | 483 | 1,600 |
| 2025/04/11 | 480 | 483 | 477 | 483 | 2,900 |
| 2025/04/10 | 489 | 493 | 479 | 483 | 2,100 |
| 2025/04/09 | 471 | 484 | 468 | 468 | 5,600 |
| 2025/04/08 | 472 | 485 | 472 | 473 | 20,900 |
| 2025/04/07 | 480 | 483 | 467 | 467 | 17,400 |
| 2025/04/04 | 489 | 491 | 486 | 491 | 10,600 |
| 2025/04/03 | 500 | 500 | 491 | 493 | 14,000 |
| 2025/04/02 | 502 | 506 | 501 | 503 | 2,900 |
| 2025/04/01 | 504 | 512 | 500 | 501 | 3,500 |
| 2025/03/31 | 521 | 521 | 503 | 503 | 10,000 |
| 2025/03/28 | 519 | 530 | 519 | 521 | 4,900 |
| 2025/03/27 | 530 | 530 | 529 | 530 | 1,800 |
| 2025/03/26 | 533 | 533 | 524 | 530 | 11,900 |
| 2025/03/25 | 534 | 535 | 531 | 532 | 13,500 |
| 2025/03/24 | 532 | 532 | 522 | 532 | 7,500 |
| 2025/03/21 | 526 | 530 | 525 | 530 | 11,500 |
| 2025/03/19 | 522 | 525 | 522 | 525 | 7,500 |
| 2025/03/18 | 520 | 522 | 518 | 520 | 2,600 |
| 2025/03/17 | 516 | 519 | 516 | 519 | 3,700 |
| 2025/03/14 | 520 | 522 | 510 | 514 | 14,100 |
| 2025/03/13 | 522 | 523 | 520 | 520 | 1,800 |
| 2025/03/12 | 520 | 520 | 518 | 518 | 2,900 |
| 2025/03/11 | 524 | 524 | 517 | 519 | 8,800 |
| 2025/03/10 | 521 | 525 | 521 | 524 | 6,000 |
| 2025/03/07 | 519 | 524 | 518 | 521 | 16,700 |
| 2025/03/06 | 518 | 522 | 518 | 520 | 4,200 |
| 2025/03/05 | 520 | 521 | 518 | 521 | 2,600 |
| 2025/03/04 | 520 | 520 | 519 | 519 | 2,600 |
| 2025/03/03 | 522 | 525 | 520 | 521 | 6,600 |
| 2025/02/28 | 498 | 532 | 498 | 521 | 36,500 |
| 2025/02/27 | 498 | 498 | 496 | 496 | 600 |
| 2025/02/26 | 495 | 497 | 494 | 495 | 2,500 |
| 2025/02/25 | 501 | 501 | 495 | 495 | 10,900 |
| 2025/02/21 | 500 | 502 | 499 | 500 | 11,300 |
| 2025/02/20 | 502 | 505 | 500 | 500 | 15,400 |
| 2025/02/19 | 501 | 502 | 500 | 502 | 8,800 |
| 2025/02/18 | 491 | 502 | 491 | 498 | 15,500 |
| 2025/02/17 | 492 | 492 | 487 | 491 | 6,100 |
| 2025/02/14 | 491 | 492 | 489 | 489 | 3,800 |
| 2025/02/13 | 490 | 492 | 490 | 492 | 800 |
| 2025/02/12 | 489 | 491 | 488 | 491 | 3,000 |
| 2025/02/10 | 490 | 492 | 489 | 489 | 3,500 |
| 2025/02/07 | 485 | 489 | 485 | 487 | 6,600 |
| 2025/02/06 | 484 | 489 | 484 | 489 | 8,100 |
| 2025/02/05 | 487 | 489 | 483 | 484 | 5,800 |
| 2025/02/04 | 494 | 494 | 482 | 484 | 16,600 |
| 2025/02/03 | 480 | 491 | 480 | 491 | 19,000 |
| 2025/01/31 | 479 | 481 | 475 | 480 | 37,700 |
| 2025/01/30 | 490 | 491 | 466 | 466 | 152,200 |
| 2025/01/29 | 495 | 497 | 491 | 491 | 10,800 |
| 2025/01/28 | 496 | 498 | 495 | 495 | 4,700 |
| 2025/01/27 | 495 | 496 | 493 | 495 | 4,400 |
| 2025/01/24 | 493 | 496 | 493 | 495 | 10,600 |
| 2025/01/23 | 495 | 496 | 493 | 493 | 12,300 |
| 2025/01/22 | 494 | 496 | 492 | 492 | 9,200 |
| 2025/01/21 | 495 | 495 | 492 | 492 | 4,100 |
| 2025/01/20 | 492 | 495 | 492 | 493 | 7,300 |
| 2025/01/17 | 495 | 496 | 492 | 492 | 11,600 |
| 2025/01/16 | 501 | 502 | 496 | 496 | 9,800 |
| 2025/01/15 | 496 | 508 | 496 | 501 | 11,400 |
| 2025/01/14 | 498 | 500 | 495 | 496 | 9,200 |
| 2025/01/10 | 499 | 500 | 499 | 499 | 3,700 |
| 2025/01/09 | 500 | 503 | 499 | 499 | 9,200 |
| 2025/01/08 | 501 | 503 | 498 | 499 | 18,100 |
| 2025/01/07 | 503 | 503 | 501 | 502 | 7,400 |
| 2025/01/06 | 501 | 504 | 501 | 501 | 5,300 |
| 2024/12/30 | 502 | 503 | 500 | 500 | 6,600 |
| 2024/12/27 | 499 | 501 | 499 | 500 | 4,200 |
| 2024/12/26 | 500 | 502 | 495 | 497 | 27,000 |
| 2024/12/25 | 505 | 505 | 500 | 501 | 16,100 |
| 2024/12/24 | 509 | 509 | 506 | 506 | 7,100 |
| 2024/12/23 | 520 | 520 | 507 | 509 | 28,000 |
| 2024/12/20 | 505 | 512 | 505 | 510 | 20,300 |
| 2024/12/19 | 506 | 511 | 506 | 506 | 10,200 |
| 2024/12/18 | 506 | 509 | 506 | 507 | 5,400 |
| 2024/12/17 | 506 | 508 | 506 | 507 | 4,700 |
| 2024/12/16 | 507 | 509 | 505 | 505 | 6,300 |
| 2024/12/13 | 510 | 510 | 506 | 506 | 6,700 |
| 2024/12/12 | 509 | 514 | 507 | 510 | 5,100 |
| 2024/12/11 | 512 | 512 | 504 | 505 | 9,900 |
| 2024/12/10 | 514 | 517 | 512 | 514 | 2,000 |
| 2024/12/09 | 517 | 517 | 510 | 510 | 12,900 |
| 2024/12/06 | 517 | 521 | 516 | 518 | 9,000 |
| 2024/12/05 | 511 | 519 | 510 | 517 | 11,100 |
| 2024/12/04 | 526 | 526 | 501 | 506 | 22,900 |
| 2024/12/03 | 518 | 530 | 517 | 528 | 32,700 |
| 2024/12/02 | 517 | 520 | 505 | 517 | 19,500 |
| 2024/11/29 | 509 | 520 | 509 | 520 | 16,600 |
| 2024/11/28 | 498 | 516 | 495 | 511 | 28,100 |
| 2024/11/27 | 495 | 498 | 488 | 497 | 16,500 |
| 2024/11/26 | 486 | 494 | 485 | 494 | 21,100 |
| 2024/11/25 | 494 | 494 | 485 | 485 | 15,500 |
| 2024/11/22 | 486 | 491 | 485 | 487 | 18,000 |
| 2024/11/21 | 486 | 488 | 484 | 485 | 7,100 |
| 2024/11/20 | 486 | 488 | 485 | 486 | 10,900 |
| 2024/11/19 | 488 | 489 | 485 | 486 | 4,000 |
| 2024/11/18 | 488 | 488 | 482 | 485 | 15,300 |
| 2024/11/15 | 492 | 494 | 486 | 486 | 20,800 |
| 2024/11/14 | 494 | 494 | 492 | 492 | 10,700 |
| 2024/11/13 | 495 | 500 | 494 | 494 | 11,900 |
| 2024/11/12 | 497 | 502 | 495 | 495 | 12,500 |
| 2024/11/11 | 496 | 499 | 495 | 495 | 7,100 |
| 2024/11/08 | 502 | 502 | 497 | 497 | 10,100 |
| 2024/11/07 | 500 | 507 | 500 | 505 | 5,300 |
| 2024/11/06 | 498 | 508 | 498 | 500 | 9,800 |
| 2024/11/05 | 494 | 500 | 494 | 500 | 12,700 |
| 2024/11/01 | 502 | 502 | 492 | 496 | 15,700 |
| 2024/10/31 | 500 | 505 | 488 | 503 | 24,200 |
| 2024/10/30 | 508 | 509 | 497 | 497 | 103,600 |
| 2024/10/29 | 508 | 512 | 508 | 509 | 5,300 |
| 2024/10/28 | 505 | 509 | 505 | 508 | 9,400 |
| 2024/10/25 | 513 | 513 | 506 | 506 | 17,300 |
| 2024/10/24 | 515 | 517 | 511 | 513 | 13,600 |
| 2024/10/23 | 518 | 519 | 515 | 516 | 7,500 |
| 2024/10/22 | 523 | 523 | 515 | 523 | 7,100 |
| 2024/10/21 | 524 | 524 | 520 | 522 | 7,600 |
| 2024/10/18 | 532 | 532 | 519 | 524 | 7,000 |
| 2024/10/17 | 525 | 532 | 515 | 530 | 28,600 |
| 2024/10/16 | 522 | 530 | 519 | 525 | 18,600 |
| 2024/10/15 | 519 | 530 | 518 | 526 | 17,800 |
| 2024/10/11 | 517 | 520 | 516 | 518 | 7,000 |
| 2024/10/10 | 524 | 524 | 516 | 517 | 11,800 |
| 2024/10/09 | 523 | 524 | 519 | 519 | 10,400 |
| 2024/10/08 | 533 | 533 | 518 | 519 | 20,000 |
| 2024/10/07 | 535 | 538 | 532 | 532 | 9,500 |
| 2024/10/04 | 533 | 537 | 530 | 532 | 5,300 |
| 2024/10/03 | 536 | 540 | 525 | 533 | 8,300 |
| 2024/10/02 | 541 | 544 | 535 | 535 | 6,100 |
| 2024/10/01 | 548 | 548 | 540 | 540 | 2,500 |
| 2024/09/30 | 547 | 547 | 539 | 544 | 11,200 |
| 2024/09/27 | 546 | 558 | 546 | 555 | 13,000 |
| 2024/09/26 | 548 | 556 | 546 | 556 | 14,200 |
| 2024/09/25 | 535 | 552 | 535 | 543 | 17,900 |
| 2024/09/24 | 539 | 540 | 529 | 535 | 12,700 |
| 2024/09/20 | 528 | 530 | 524 | 530 | 10,700 |
| 2024/09/19 | 524 | 530 | 520 | 520 | 75,300 |
| 2024/09/18 | 529 | 529 | 516 | 516 | 58,800 |
| 2024/09/17 | 516 | 518 | 515 | 517 | 3,200 |
| 2024/09/13 | 516 | 519 | 515 | 516 | 3,600 |
| 2024/09/12 | 519 | 519 | 515 | 515 | 2,300 |
| 2024/09/11 | 517 | 518 | 512 | 512 | 6,700 |
| 2024/09/10 | 518 | 522 | 516 | 522 | 3,100 |
| 2024/09/09 | 521 | 522 | 517 | 517 | 8,900 |
| 2024/09/06 | 529 | 529 | 523 | 524 | 7,900 |
| 2024/09/05 | 535 | 535 | 527 | 527 | 12,000 |
| 2024/09/04 | 539 | 540 | 534 | 536 | 9,500 |
| 2024/09/03 | 542 | 547 | 542 | 544 | 4,400 |
| 2024/09/02 | 545 | 546 | 542 | 543 | 3,900 |
| 2024/08/30 | 544 | 547 | 541 | 541 | 7,700 |
| 2024/08/29 | 546 | 547 | 540 | 544 | 4,800 |
| 2024/08/28 | 554 | 554 | 547 | 549 | 4,800 |
| 2024/08/27 | 549 | 555 | 548 | 554 | 3,100 |
| 2024/08/26 | 557 | 557 | 547 | 549 | 5,700 |
| 2024/08/23 | 546 | 559 | 537 | 557 | 20,500 |
| 2024/08/22 | 541 | 545 | 533 | 539 | 17,100 |
| 2024/08/21 | 544 | 544 | 541 | 541 | 2,100 |
| 2024/08/20 | 547 | 548 | 542 | 544 | 6,600 |
| 2024/08/19 | 540 | 542 | 540 | 540 | 4,600 |