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 |
---|---|---|---|---|---|
2007/12/28 | 566 | 566 | 560 | 560 | 4,000 |
2007/12/27 | 570 | 571 | 566 | 566 | 3,300 |
2007/12/26 | 570 | 570 | 570 | 570 | 300 |
2007/12/25 | 567 | 570 | 565 | 565 | 16,300 |
2007/12/21 | 563 | 565 | 555 | 565 | 8,100 |
2007/12/20 | 589 | 589 | 563 | 570 | 45,700 |
2007/12/19 | 585 | 585 | 580 | 580 | 2,700 |
2007/12/18 | 594 | 594 | 574 | 575 | 3,600 |
2007/12/17 | 597 | 598 | 595 | 595 | 3,200 |
2007/12/14 | 600 | 600 | 595 | 600 | 4,300 |
2007/12/13 | 609 | 610 | 600 | 600 | 8,200 |
2007/12/12 | 600 | 609 | 600 | 609 | 10,900 |
2007/12/11 | 647 | 647 | 606 | 607 | 8,900 |
2007/12/10 | 608 | 609 | 607 | 607 | 11,600 |
2007/12/07 | 601 | 610 | 601 | 610 | 1,500 |
2007/12/06 | 610 | 615 | 601 | 610 | 3,500 |
2007/12/05 | 620 | 620 | 600 | 610 | 8,300 |
2007/12/04 | 625 | 625 | 600 | 600 | 10,700 |
2007/12/03 | 575 | 575 | 575 | 575 | 4,300 |
2007/11/30 | 570 | 576 | 560 | 575 | 3,300 |
2007/11/29 | 574 | 574 | 571 | 571 | 200 |
2007/11/28 | 575 | 575 | 565 | 565 | 1,300 |
2007/11/27 | 588 | 588 | 566 | 566 | 3,400 |
2007/11/26 | 565 | 588 | 565 | 588 | 3,200 |
2007/11/22 | 550 | 560 | 542 | 552 | 11,300 |
2007/11/21 | 580 | 580 | 553 | 553 | 600 |
2007/11/20 | 589 | 590 | 525 | 590 | 14,800 |
2007/11/19 | 601 | 601 | 591 | 591 | 5,000 |
2007/11/16 | 594 | 601 | 591 | 600 | 10,900 |
2007/11/15 | 588 | 600 | 588 | 595 | 9,600 |
2007/11/14 | 600 | 610 | 600 | 610 | 3,100 |
2007/11/13 | 590 | 599 | 590 | 597 | 7,800 |
2007/11/12 | 620 | 620 | 600 | 600 | 13,200 |
2007/11/09 | 622 | 640 | 620 | 620 | 11,900 |
2007/11/08 | 645 | 645 | 635 | 640 | 13,300 |
2007/11/07 | 661 | 673 | 661 | 663 | 6,000 |
2007/11/06 | 633 | 674 | 633 | 670 | 9,000 |
2007/11/05 | 699 | 699 | 683 | 683 | 3,900 |
2007/11/02 | 697 | 699 | 692 | 699 | 1,000 |
2007/11/01 | 700 | 700 | 697 | 700 | 3,400 |
2007/10/31 | 693 | 697 | 693 | 697 | 600 |
2007/10/30 | 688 | 700 | 688 | 700 | 2,500 |
2007/10/29 | 695 | 700 | 686 | 700 | 7,000 |
2007/10/26 | 700 | 700 | 700 | 700 | 2,400 |
2007/10/25 | 700 | 700 | 700 | 700 | 600 |
2007/10/24 | 692 | 704 | 692 | 700 | 2,500 |
2007/10/23 | 696 | 696 | 690 | 690 | 5,400 |
2007/10/22 | 695 | 695 | 670 | 695 | 4,500 |
2007/10/19 | 705 | 711 | 705 | 705 | 3,300 |
2007/10/18 | 701 | 711 | 701 | 711 | 8,300 |
2007/10/17 | 710 | 715 | 705 | 711 | 4,400 |
2007/10/16 | 715 | 715 | 705 | 710 | 1,600 |
2007/10/15 | 709 | 719 | 708 | 719 | 3,000 |
2007/10/12 | 730 | 730 | 715 | 715 | 2,800 |
2007/10/11 | 734 | 734 | 710 | 730 | 3,200 |
2007/10/10 | 729 | 734 | 725 | 734 | 6,100 |
2007/10/09 | 700 | 718 | 700 | 715 | 3,600 |
2007/10/05 | 710 | 711 | 700 | 701 | 6,700 |
2007/10/04 | 685 | 708 | 685 | 708 | 10,000 |
2007/10/03 | 671 | 680 | 669 | 680 | 8,700 |
2007/10/02 | 678 | 678 | 666 | 668 | 7,800 |
2007/10/01 | 669 | 671 | 663 | 668 | 12,100 |
2007/09/28 | 664 | 666 | 656 | 659 | 24,800 |
2007/09/27 | 653 | 668 | 645 | 654 | 49,300 |
2007/09/26 | 655 | 660 | 651 | 654 | 7,000 |
2007/09/25 | 654 | 660 | 651 | 660 | 6,300 |
2007/09/21 | 651 | 670 | 650 | 654 | 26,900 |
2007/09/20 | 689 | 690 | 660 | 660 | 38,800 |
2007/09/19 | 706 | 710 | 689 | 689 | 14,800 |
2007/09/18 | 720 | 720 | 710 | 710 | 600 |
2007/09/14 | 710 | 722 | 710 | 720 | 2,300 |
2007/09/13 | 730 | 735 | 710 | 720 | 6,700 |
2007/09/12 | 721 | 739 | 721 | 735 | 3,800 |
2007/09/11 | 758 | 760 | 750 | 750 | 6,700 |
2007/09/10 | 765 | 780 | 756 | 770 | 4,800 |
2007/09/07 | 766 | 775 | 765 | 775 | 3,600 |
2007/09/06 | 769 | 780 | 765 | 765 | 6,000 |
2007/09/05 | 780 | 780 | 777 | 777 | 6,100 |
2007/09/04 | 780 | 788 | 777 | 777 | 1,800 |
2007/09/03 | 770 | 780 | 770 | 780 | 4,600 |
2007/08/31 | 764 | 775 | 764 | 775 | 800 |
2007/08/30 | 760 | 777 | 760 | 774 | 10,400 |
2007/08/29 | 769 | 770 | 769 | 770 | 500 |
2007/08/28 | 770 | 779 | 770 | 779 | 1,600 |
2007/08/27 | 791 | 805 | 770 | 780 | 6,900 |
2007/08/24 | 782 | 800 | 782 | 800 | 11,300 |
2007/08/23 | 800 | 800 | 796 | 800 | 21,800 |
2007/08/22 | 790 | 800 | 783 | 800 | 12,500 |
2007/08/21 | 799 | 805 | 799 | 800 | 15,200 |
2007/08/20 | 818 | 820 | 800 | 800 | 6,000 |
2007/08/17 | 785 | 790 | 768 | 780 | 8,200 |
2007/08/16 | 782 | 785 | 770 | 785 | 13,400 |
2007/08/15 | 795 | 795 | 785 | 787 | 11,700 |
2007/08/14 | 796 | 803 | 796 | 800 | 2,400 |
2007/08/13 | 805 | 813 | 795 | 795 | 7,400 |
2007/08/10 | 818 | 818 | 805 | 809 | 7,300 |
2007/08/09 | 821 | 830 | 818 | 819 | 4,800 |
2007/08/08 | 835 | 839 | 791 | 830 | 19,500 |
2007/08/07 | 849 | 858 | 835 | 840 | 10,100 |
2007/08/06 | 860 | 866 | 851 | 864 | 11,400 |
2007/08/03 | 850 | 870 | 846 | 870 | 14,700 |
2007/08/02 | 840 | 850 | 830 | 850 | 5,400 |
2007/08/01 | 830 | 840 | 819 | 830 | 17,400 |
2007/07/31 | 867 | 879 | 845 | 849 | 4,200 |
2007/07/30 | 833 | 857 | 820 | 857 | 11,700 |
2007/07/27 | 846 | 846 | 816 | 844 | 6,300 |
2007/07/26 | 869 | 869 | 845 | 859 | 6,500 |
2007/07/25 | 860 | 869 | 851 | 860 | 9,200 |
2007/07/24 | 885 | 888 | 865 | 865 | 18,100 |
2007/07/23 | 900 | 900 | 881 | 895 | 17,500 |
2007/07/20 | 889 | 903 | 889 | 903 | 34,400 |
2007/07/19 | 883 | 885 | 871 | 885 | 23,300 |
2007/07/18 | 879 | 884 | 871 | 873 | 31,200 |
2007/07/17 | 871 | 885 | 871 | 878 | 40,700 |
2007/07/13 | 844 | 875 | 844 | 871 | 76,200 |
2007/07/12 | 832 | 844 | 832 | 840 | 19,900 |
2007/07/11 | 825 | 839 | 825 | 832 | 16,500 |
2007/07/10 | 818 | 832 | 818 | 832 | 13,500 |
2007/07/09 | 821 | 822 | 818 | 818 | 8,200 |
2007/07/06 | 825 | 825 | 823 | 823 | 2,700 |
2007/07/05 | 825 | 830 | 823 | 825 | 12,800 |
2007/07/04 | 834 | 835 | 824 | 825 | 12,100 |
2007/07/03 | 845 | 845 | 820 | 831 | 12,000 |
2007/07/02 | 814 | 837 | 814 | 830 | 17,500 |
2007/06/29 | 805 | 830 | 800 | 830 | 35,800 |
2007/06/28 | 810 | 815 | 807 | 815 | 23,100 |
2007/06/27 | 810 | 810 | 808 | 810 | 16,200 |
2007/06/26 | 813 | 814 | 808 | 813 | 17,300 |
2007/06/25 | 815 | 815 | 810 | 814 | 7,600 |
2007/06/22 | 810 | 815 | 808 | 815 | 38,300 |
2007/06/21 | 802 | 810 | 802 | 808 | 7,000 |
2007/06/20 | 802 | 814 | 800 | 813 | 21,200 |
2007/06/19 | 800 | 802 | 797 | 801 | 24,800 |
2007/06/18 | 796 | 800 | 782 | 800 | 22,100 |
2007/06/15 | 790 | 796 | 786 | 796 | 8,200 |
2007/06/14 | 799 | 800 | 792 | 800 | 10,700 |
2007/06/13 | 801 | 801 | 799 | 800 | 12,100 |
2007/06/12 | 800 | 802 | 799 | 801 | 13,700 |
2007/06/11 | 799 | 803 | 799 | 800 | 26,600 |
2007/06/08 | 786 | 794 | 785 | 794 | 18,400 |
2007/06/07 | 780 | 783 | 771 | 783 | 7,000 |
2007/06/06 | 786 | 787 | 780 | 784 | 5,800 |
2007/06/05 | 769 | 780 | 769 | 780 | 6,500 |
2007/06/04 | 766 | 775 | 762 | 769 | 5,400 |
2007/06/01 | 763 | 775 | 763 | 765 | 3,400 |
2007/05/31 | 761 | 764 | 761 | 761 | 2,200 |
2007/05/30 | 760 | 760 | 748 | 757 | 5,000 |
2007/05/29 | 751 | 761 | 744 | 760 | 10,000 |
2007/05/28 | 757 | 757 | 751 | 752 | 7,200 |
2007/05/25 | 755 | 757 | 755 | 757 | 1,400 |
2007/05/24 | 768 | 768 | 755 | 755 | 2,100 |
2007/05/23 | 765 | 765 | 763 | 763 | 6,600 |
2007/05/22 | 756 | 763 | 753 | 763 | 7,000 |
2007/05/21 | 758 | 758 | 754 | 756 | 4,800 |
2007/05/18 | 758 | 758 | 751 | 753 | 4,700 |
2007/05/17 | 760 | 761 | 756 | 756 | 3,600 |
2007/05/16 | 768 | 768 | 756 | 758 | 4,200 |
2007/05/15 | 773 | 773 | 766 | 766 | 3,400 |
2007/05/14 | 782 | 783 | 774 | 774 | 7,700 |
2007/05/11 | 776 | 785 | 771 | 780 | 10,100 |
2007/05/10 | 782 | 785 | 775 | 780 | 5,100 |
2007/05/09 | 785 | 787 | 781 | 785 | 9,500 |
2007/05/08 | 799 | 799 | 785 | 785 | 20,300 |
2007/05/07 | 805 | 805 | 790 | 799 | 18,000 |
2007/05/02 | 777 | 785 | 770 | 785 | 6,500 |
2007/05/01 | 757 | 770 | 757 | 770 | 4,400 |
2007/04/27 | 757 | 760 | 756 | 757 | 5,200 |
2007/04/26 | 755 | 768 | 755 | 761 | 8,500 |
2007/04/25 | 754 | 758 | 754 | 757 | 12,400 |
2007/04/24 | 768 | 768 | 753 | 768 | 6,100 |
2007/04/23 | 794 | 794 | 769 | 770 | 10,800 |
2007/04/20 | 790 | 790 | 773 | 774 | 6,500 |
2007/04/19 | 780 | 780 | 770 | 777 | 3,900 |
2007/04/18 | 760 | 770 | 760 | 770 | 15,000 |
2007/04/17 | 765 | 766 | 757 | 757 | 5,400 |
2007/04/16 | 765 | 765 | 756 | 760 | 9,700 |
2007/04/13 | 773 | 773 | 757 | 757 | 4,900 |
2007/04/12 | 765 | 769 | 765 | 769 | 2,100 |
2007/04/11 | 761 | 762 | 755 | 762 | 6,400 |
2007/04/10 | 761 | 764 | 758 | 760 | 1,900 |
2007/04/09 | 762 | 768 | 760 | 760 | 10,900 |
2007/04/06 | 766 | 766 | 760 | 760 | 7,200 |
2007/04/05 | 770 | 773 | 765 | 765 | 6,700 |
2007/04/04 | 775 | 775 | 770 | 770 | 3,900 |
2007/04/03 | 771 | 777 | 762 | 776 | 2,700 |
2007/04/02 | 772 | 775 | 761 | 762 | 10,000 |
2007/03/30 | 771 | 790 | 771 | 777 | 4,700 |
2007/03/29 | 757 | 780 | 757 | 780 | 4,000 |
2007/03/28 | 777 | 778 | 765 | 765 | 11,600 |
2007/03/27 | 794 | 795 | 781 | 785 | 3,500 |
2007/03/26 | 810 | 810 | 788 | 810 | 16,100 |
2007/03/23 | 799 | 800 | 789 | 800 | 3,600 |
2007/03/22 | 802 | 802 | 790 | 793 | 1,400 |
2007/03/20 | 788 | 793 | 788 | 790 | 1,000 |
2007/03/19 | 790 | 810 | 790 | 790 | 2,500 |