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 |
|---|---|---|---|---|---|
| 2024/07/26 | 579 | 581 | 573 | 578 | 7,400 |
| 2024/07/25 | 566 | 585 | 566 | 583 | 28,800 |
| 2024/07/24 | 580 | 580 | 570 | 571 | 11,500 |
| 2024/07/23 | 573 | 581 | 567 | 581 | 51,600 |
| 2024/07/22 | 562 | 573 | 561 | 573 | 24,600 |
| 2024/07/19 | 567 | 567 | 562 | 566 | 14,200 |
| 2024/07/18 | 565 | 568 | 565 | 568 | 7,800 |
| 2024/07/17 | 565 | 565 | 562 | 565 | 14,400 |
| 2024/07/16 | 566 | 567 | 561 | 562 | 17,200 |
| 2024/07/12 | 565 | 566 | 563 | 564 | 5,900 |
| 2024/07/11 | 561 | 565 | 559 | 565 | 13,100 |
| 2024/07/10 | 568 | 568 | 560 | 560 | 8,000 |
| 2024/07/09 | 570 | 570 | 557 | 563 | 26,800 |
| 2024/07/08 | 574 | 575 | 568 | 570 | 10,500 |
| 2024/07/05 | 577 | 577 | 570 | 573 | 6,900 |
| 2024/07/04 | 576 | 577 | 570 | 570 | 25,800 |
| 2024/07/03 | 573 | 576 | 571 | 571 | 9,400 |
| 2024/07/02 | 574 | 575 | 572 | 573 | 10,900 |
| 2024/07/01 | 578 | 578 | 571 | 573 | 16,700 |
| 2024/06/28 | 574 | 575 | 572 | 575 | 9,200 |
| 2024/06/27 | 572 | 573 | 569 | 571 | 10,000 |
| 2024/06/26 | 569 | 571 | 568 | 569 | 8,600 |
| 2024/06/25 | 573 | 573 | 566 | 569 | 16,200 |
| 2024/06/24 | 565 | 566 | 561 | 563 | 11,700 |
| 2024/06/21 | 558 | 562 | 558 | 562 | 10,200 |
| 2024/06/20 | 554 | 561 | 554 | 561 | 10,500 |
| 2024/06/19 | 563 | 563 | 556 | 561 | 8,700 |
| 2024/06/18 | 559 | 561 | 558 | 559 | 15,400 |
| 2024/06/17 | 561 | 561 | 555 | 556 | 7,400 |
| 2024/06/14 | 555 | 560 | 555 | 557 | 16,100 |
| 2024/06/13 | 563 | 563 | 553 | 556 | 16,500 |
| 2024/06/12 | 569 | 569 | 559 | 561 | 18,400 |
| 2024/06/11 | 565 | 567 | 564 | 564 | 5,600 |
| 2024/06/10 | 563 | 565 | 563 | 565 | 4,900 |
| 2024/06/07 | 562 | 565 | 561 | 561 | 3,300 |
| 2024/06/06 | 565 | 570 | 562 | 565 | 3,100 |
| 2024/06/05 | 570 | 570 | 564 | 564 | 6,700 |
| 2024/06/04 | 573 | 575 | 569 | 569 | 4,900 |
| 2024/06/03 | 574 | 574 | 567 | 573 | 6,300 |
| 2024/05/31 | 574 | 574 | 566 | 570 | 7,100 |
| 2024/05/30 | 561 | 580 | 560 | 570 | 35,900 |
| 2024/05/29 | 572 | 572 | 561 | 561 | 14,300 |
| 2024/05/28 | 573 | 574 | 570 | 574 | 5,100 |
| 2024/05/27 | 571 | 573 | 571 | 573 | 1,600 |
| 2024/05/24 | 570 | 572 | 569 | 571 | 3,700 |
| 2024/05/23 | 576 | 576 | 569 | 570 | 9,500 |
| 2024/05/22 | 581 | 581 | 571 | 571 | 7,700 |
| 2024/05/21 | 576 | 583 | 576 | 579 | 20,900 |
| 2024/05/20 | 570 | 577 | 570 | 575 | 12,600 |
| 2024/05/17 | 567 | 572 | 566 | 572 | 7,200 |
| 2024/05/16 | 574 | 574 | 565 | 566 | 16,200 |
| 2024/05/15 | 569 | 576 | 568 | 576 | 7,900 |
| 2024/05/14 | 570 | 573 | 566 | 569 | 20,200 |
| 2024/05/13 | 580 | 581 | 570 | 570 | 55,500 |
| 2024/05/10 | 583 | 583 | 576 | 576 | 15,100 |
| 2024/05/09 | 580 | 584 | 579 | 584 | 7,000 |
| 2024/05/08 | 584 | 588 | 579 | 579 | 32,100 |
| 2024/05/07 | 588 | 588 | 581 | 584 | 22,600 |
| 2024/05/02 | 580 | 584 | 578 | 584 | 139,400 |
| 2024/05/01 | 594 | 598 | 591 | 595 | 84,000 |
| 2024/04/30 | 585 | 597 | 585 | 592 | 28,500 |
| 2024/04/26 | 592 | 597 | 576 | 576 | 71,100 |
| 2024/04/25 | 591 | 596 | 591 | 592 | 8,200 |
| 2024/04/24 | 594 | 595 | 589 | 593 | 11,900 |
| 2024/04/23 | 591 | 594 | 584 | 594 | 9,800 |
| 2024/04/22 | 575 | 588 | 575 | 588 | 25,500 |
| 2024/04/19 | 584 | 584 | 571 | 573 | 34,200 |
| 2024/04/18 | 576 | 583 | 576 | 582 | 9,100 |
| 2024/04/17 | 586 | 586 | 576 | 576 | 19,700 |
| 2024/04/16 | 592 | 593 | 585 | 585 | 13,700 |
| 2024/04/15 | 597 | 599 | 590 | 596 | 11,300 |
| 2024/04/12 | 599 | 601 | 596 | 597 | 9,100 |
| 2024/04/11 | 600 | 600 | 592 | 599 | 9,500 |
| 2024/04/10 | 602 | 602 | 593 | 599 | 12,400 |
| 2024/04/09 | 601 | 602 | 595 | 602 | 18,400 |
| 2024/04/08 | 598 | 598 | 587 | 593 | 22,200 |
| 2024/04/05 | 593 | 596 | 588 | 594 | 10,900 |
| 2024/04/04 | 594 | 603 | 591 | 600 | 21,300 |
| 2024/04/03 | 586 | 593 | 586 | 590 | 8,800 |
| 2024/04/02 | 594 | 594 | 587 | 587 | 5,300 |
| 2024/04/01 | 601 | 601 | 587 | 593 | 16,000 |
| 2024/03/29 | 596 | 602 | 594 | 602 | 9,300 |
| 2024/03/28 | 602 | 608 | 593 | 593 | 15,000 |
| 2024/03/27 | 610 | 616 | 609 | 615 | 15,300 |
| 2024/03/26 | 613 | 615 | 607 | 609 | 12,400 |
| 2024/03/25 | 610 | 617 | 604 | 612 | 46,100 |
| 2024/03/22 | 616 | 616 | 607 | 612 | 25,500 |
| 2024/03/21 | 610 | 614 | 609 | 613 | 22,300 |
| 2024/03/19 | 601 | 608 | 600 | 608 | 12,800 |
| 2024/03/18 | 605 | 609 | 599 | 601 | 12,100 |
| 2024/03/15 | 599 | 604 | 594 | 600 | 18,300 |
| 2024/03/14 | 592 | 600 | 587 | 599 | 26,500 |
| 2024/03/13 | 597 | 603 | 590 | 592 | 21,500 |
| 2024/03/12 | 584 | 594 | 583 | 594 | 12,900 |
| 2024/03/11 | 583 | 592 | 576 | 584 | 47,100 |
| 2024/03/08 | 584 | 588 | 582 | 584 | 13,600 |
| 2024/03/07 | 584 | 590 | 581 | 581 | 15,500 |
| 2024/03/06 | 581 | 587 | 581 | 584 | 15,200 |
| 2024/03/05 | 579 | 586 | 575 | 585 | 24,600 |
| 2024/03/04 | 584 | 596 | 579 | 580 | 32,500 |
| 2024/03/01 | 581 | 582 | 577 | 578 | 13,700 |
| 2024/02/29 | 578 | 584 | 575 | 577 | 22,000 |
| 2024/02/28 | 582 | 584 | 578 | 578 | 20,200 |
| 2024/02/27 | 580 | 584 | 578 | 579 | 12,100 |
| 2024/02/26 | 585 | 587 | 580 | 580 | 25,800 |
| 2024/02/22 | 581 | 584 | 580 | 584 | 13,400 |
| 2024/02/21 | 580 | 581 | 576 | 579 | 15,600 |
| 2024/02/20 | 583 | 584 | 581 | 582 | 7,800 |
| 2024/02/19 | 578 | 584 | 576 | 580 | 12,600 |
| 2024/02/16 | 577 | 581 | 574 | 576 | 18,000 |
| 2024/02/15 | 579 | 581 | 572 | 572 | 29,900 |
| 2024/02/14 | 586 | 586 | 578 | 579 | 19,200 |
| 2024/02/13 | 582 | 587 | 578 | 587 | 23,400 |
| 2024/02/09 | 582 | 585 | 580 | 582 | 8,400 |
| 2024/02/08 | 581 | 584 | 581 | 582 | 9,700 |
| 2024/02/07 | 585 | 585 | 579 | 582 | 12,300 |
| 2024/02/06 | 586 | 587 | 577 | 581 | 23,000 |
| 2024/02/05 | 585 | 593 | 583 | 588 | 26,700 |
| 2024/02/02 | 583 | 587 | 577 | 584 | 54,700 |
| 2024/02/01 | 590 | 603 | 590 | 598 | 51,200 |
| 2024/01/31 | 584 | 591 | 582 | 588 | 12,300 |
| 2024/01/30 | 593 | 596 | 579 | 579 | 105,000 |
| 2024/01/29 | 581 | 595 | 581 | 591 | 20,100 |
| 2024/01/26 | 585 | 587 | 581 | 582 | 16,900 |
| 2024/01/25 | 582 | 585 | 581 | 584 | 21,500 |
| 2024/01/24 | 580 | 585 | 579 | 582 | 15,000 |
| 2024/01/23 | 582 | 583 | 576 | 578 | 16,700 |
| 2024/01/22 | 577 | 580 | 573 | 579 | 25,600 |
| 2024/01/19 | 573 | 576 | 572 | 575 | 10,300 |
| 2024/01/18 | 573 | 578 | 571 | 571 | 13,300 |
| 2024/01/17 | 581 | 584 | 570 | 570 | 19,600 |
| 2024/01/16 | 583 | 585 | 577 | 583 | 24,200 |
| 2024/01/15 | 577 | 583 | 577 | 580 | 17,500 |
| 2024/01/12 | 581 | 581 | 570 | 575 | 37,600 |
| 2024/01/11 | 585 | 585 | 579 | 582 | 8,700 |
| 2024/01/10 | 575 | 580 | 575 | 578 | 11,900 |
| 2024/01/09 | 573 | 581 | 573 | 574 | 19,500 |
| 2024/01/05 | 568 | 575 | 568 | 571 | 14,700 |
| 2024/01/04 | 558 | 570 | 557 | 569 | 22,100 |
| 2023/12/29 | 556 | 564 | 556 | 563 | 8,200 |
| 2023/12/28 | 553 | 555 | 552 | 555 | 5,500 |
| 2023/12/27 | 550 | 555 | 549 | 551 | 22,000 |
| 2023/12/26 | 546 | 554 | 546 | 548 | 21,600 |
| 2023/12/25 | 565 | 565 | 553 | 553 | 29,900 |
| 2023/12/22 | 550 | 555 | 550 | 555 | 18,300 |
| 2023/12/21 | 554 | 554 | 550 | 551 | 8,100 |
| 2023/12/20 | 554 | 557 | 552 | 553 | 12,100 |
| 2023/12/19 | 548 | 554 | 544 | 554 | 11,200 |
| 2023/12/18 | 551 | 551 | 542 | 546 | 13,800 |
| 2023/12/15 | 554 | 554 | 547 | 551 | 13,300 |
| 2023/12/14 | 553 | 553 | 546 | 548 | 16,200 |
| 2023/12/13 | 558 | 561 | 546 | 553 | 41,400 |
| 2023/12/12 | 565 | 565 | 558 | 558 | 20,200 |
| 2023/12/11 | 567 | 571 | 562 | 564 | 16,800 |
| 2023/12/08 | 574 | 574 | 561 | 565 | 29,200 |
| 2023/12/07 | 580 | 580 | 574 | 574 | 9,900 |
| 2023/12/06 | 571 | 585 | 571 | 580 | 13,700 |
| 2023/12/05 | 580 | 581 | 571 | 571 | 20,600 |
| 2023/12/04 | 583 | 583 | 578 | 581 | 23,400 |
| 2023/12/01 | 575 | 579 | 573 | 579 | 12,400 |
| 2023/11/30 | 567 | 574 | 567 | 571 | 14,100 |
| 2023/11/29 | 570 | 570 | 564 | 567 | 18,700 |
| 2023/11/28 | 568 | 572 | 566 | 570 | 19,800 |
| 2023/11/27 | 568 | 570 | 566 | 568 | 8,500 |
| 2023/11/24 | 567 | 567 | 563 | 567 | 8,400 |
| 2023/11/22 | 562 | 565 | 562 | 562 | 13,600 |
| 2023/11/21 | 561 | 562 | 556 | 562 | 14,800 |
| 2023/11/20 | 565 | 567 | 560 | 560 | 12,600 |
| 2023/11/17 | 562 | 563 | 557 | 563 | 18,200 |
| 2023/11/16 | 555 | 562 | 554 | 561 | 16,600 |
| 2023/11/15 | 557 | 558 | 553 | 556 | 14,800 |
| 2023/11/14 | 555 | 556 | 551 | 554 | 11,000 |
| 2023/11/13 | 554 | 557 | 553 | 555 | 13,700 |
| 2023/11/10 | 551 | 553 | 545 | 553 | 25,800 |
| 2023/11/09 | 550 | 554 | 547 | 550 | 19,800 |
| 2023/11/08 | 557 | 557 | 544 | 547 | 37,100 |
| 2023/11/07 | 556 | 557 | 552 | 557 | 27,300 |
| 2023/11/06 | 559 | 559 | 550 | 552 | 35,100 |
| 2023/11/02 | 553 | 560 | 542 | 553 | 100,300 |
| 2023/11/01 | 576 | 578 | 568 | 573 | 83,600 |
| 2023/10/31 | 570 | 571 | 554 | 566 | 69,500 |
| 2023/10/30 | 588 | 589 | 569 | 569 | 113,600 |
| 2023/10/27 | 576 | 590 | 576 | 590 | 21,400 |
| 2023/10/26 | 586 | 589 | 575 | 577 | 44,600 |
| 2023/10/25 | 594 | 599 | 590 | 593 | 22,600 |
| 2023/10/24 | 595 | 595 | 574 | 594 | 31,600 |
| 2023/10/23 | 607 | 609 | 590 | 590 | 56,100 |
| 2023/10/20 | 588 | 598 | 588 | 596 | 25,000 |
| 2023/10/19 | 597 | 602 | 592 | 596 | 17,800 |
| 2023/10/18 | 603 | 604 | 598 | 602 | 12,500 |
| 2023/10/17 | 599 | 609 | 599 | 603 | 20,600 |
| 2023/10/16 | 600 | 605 | 596 | 597 | 32,900 |
| 2023/10/13 | 613 | 617 | 602 | 605 | 34,200 |
| 2023/10/12 | 626 | 626 | 618 | 623 | 20,800 |
| 2023/10/11 | 624 | 628 | 614 | 626 | 48,100 |
| 2023/10/10 | 611 | 628 | 610 | 624 | 64,300 |
| 2023/10/06 | 585 | 609 | 585 | 607 | 47,800 |
| 2023/10/05 | 584 | 590 | 573 | 590 | 60,700 |
| 2023/10/04 | 583 | 583 | 566 | 567 | 52,100 |
| 2023/10/03 | 605 | 605 | 588 | 588 | 46,000 |