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 |
---|---|---|---|---|---|
2008/12/30 | 476 | 486 | 473 | 486 | 6,600 |
2008/12/29 | 470 | 474 | 465 | 470 | 4,100 |
2008/12/26 | 466 | 466 | 461 | 465 | 1,100 |
2008/12/25 | 473 | 473 | 465 | 466 | 14,000 |
2008/12/24 | 445 | 454 | 444 | 451 | 5,000 |
2008/12/22 | 444 | 444 | 434 | 444 | 8,500 |
2008/12/19 | 418 | 430 | 418 | 429 | 3,100 |
2008/12/18 | 424 | 429 | 424 | 426 | 3,000 |
2008/12/17 | 428 | 428 | 417 | 418 | 6,500 |
2008/12/16 | 430 | 430 | 424 | 428 | 6,300 |
2008/12/15 | 449 | 449 | 433 | 436 | 10,600 |
2008/12/12 | 455 | 455 | 421 | 434 | 15,200 |
2008/12/11 | 467 | 467 | 430 | 435 | 19,400 |
2008/12/10 | 435 | 450 | 430 | 437 | 7,400 |
2008/12/09 | 448 | 448 | 430 | 440 | 4,500 |
2008/12/08 | 425 | 450 | 420 | 450 | 13,000 |
2008/12/05 | 415 | 423 | 414 | 418 | 10,400 |
2008/12/04 | 416 | 420 | 414 | 415 | 3,900 |
2008/12/03 | 406 | 411 | 403 | 411 | 8,800 |
2008/12/02 | 419 | 422 | 408 | 422 | 19,500 |
2008/12/01 | 425 | 425 | 398 | 404 | 5,100 |
2008/11/28 | 409 | 420 | 409 | 420 | 5,200 |
2008/11/27 | 414 | 424 | 409 | 421 | 2,300 |
2008/11/26 | 409 | 425 | 409 | 424 | 3,200 |
2008/11/25 | 429 | 429 | 409 | 410 | 7,400 |
2008/11/21 | 430 | 430 | 409 | 424 | 6,100 |
2008/11/20 | 455 | 455 | 435 | 435 | 7,800 |
2008/11/19 | 453 | 453 | 435 | 451 | 7,200 |
2008/11/18 | 451 | 458 | 437 | 452 | 7,500 |
2008/11/17 | 434 | 451 | 434 | 446 | 3,700 |
2008/11/14 | 448 | 449 | 435 | 440 | 5,900 |
2008/11/13 | 441 | 447 | 441 | 447 | 4,900 |
2008/11/12 | 450 | 453 | 440 | 446 | 9,300 |
2008/11/11 | 471 | 471 | 450 | 453 | 5,800 |
2008/11/10 | 456 | 472 | 455 | 466 | 8,300 |
2008/11/07 | 460 | 468 | 460 | 460 | 19,000 |
2008/11/06 | 469 | 470 | 462 | 463 | 9,200 |
2008/11/05 | 471 | 473 | 449 | 473 | 10,500 |
2008/11/04 | 468 | 473 | 460 | 473 | 9,400 |
2008/10/31 | 435 | 473 | 432 | 473 | 10,200 |
2008/10/30 | 420 | 438 | 418 | 430 | 11,500 |
2008/10/29 | 398 | 406 | 395 | 402 | 9,300 |
2008/10/28 | 360 | 380 | 360 | 378 | 13,100 |
2008/10/27 | 361 | 372 | 360 | 370 | 11,100 |
2008/10/24 | 400 | 405 | 374 | 376 | 8,800 |
2008/10/23 | 433 | 433 | 401 | 410 | 9,400 |
2008/10/22 | 429 | 438 | 418 | 438 | 3,000 |
2008/10/21 | 420 | 440 | 420 | 438 | 6,300 |
2008/10/20 | 392 | 415 | 384 | 415 | 16,500 |
2008/10/17 | 387 | 387 | 370 | 377 | 5,600 |
2008/10/16 | 351 | 378 | 351 | 375 | 11,300 |
2008/10/15 | 376 | 416 | 376 | 400 | 9,100 |
2008/10/14 | 346 | 377 | 345 | 375 | 12,600 |
2008/10/10 | 315 | 315 | 306 | 312 | 13,700 |
2008/10/09 | 303 | 345 | 303 | 315 | 20,200 |
2008/10/08 | 346 | 346 | 314 | 314 | 25,500 |
2008/10/07 | 330 | 358 | 330 | 346 | 20,300 |
2008/10/06 | 406 | 413 | 379 | 380 | 8,100 |
2008/10/03 | 419 | 419 | 405 | 408 | 15,300 |
2008/10/02 | 442 | 442 | 415 | 422 | 12,300 |
2008/10/01 | 459 | 460 | 447 | 447 | 14,500 |
2008/09/30 | 435 | 469 | 435 | 469 | 4,800 |
2008/09/29 | 486 | 492 | 468 | 470 | 16,000 |
2008/09/26 | 500 | 503 | 485 | 491 | 7,600 |
2008/09/25 | 503 | 503 | 487 | 491 | 12,600 |
2008/09/24 | 523 | 529 | 508 | 523 | 13,000 |
2008/09/22 | 533 | 533 | 501 | 523 | 12,800 |
2008/09/19 | 514 | 524 | 475 | 499 | 31,500 |
2008/09/18 | 530 | 531 | 525 | 526 | 6,800 |
2008/09/17 | 514 | 534 | 509 | 530 | 10,200 |
2008/09/16 | 464 | 534 | 464 | 515 | 26,900 |
2008/09/12 | 527 | 535 | 510 | 529 | 20,200 |
2008/09/11 | 551 | 555 | 541 | 547 | 8,800 |
2008/09/10 | 552 | 559 | 552 | 557 | 8,500 |
2008/09/09 | 560 | 560 | 550 | 559 | 12,900 |
2008/09/08 | 568 | 569 | 546 | 560 | 15,100 |
2008/09/05 | 555 | 561 | 521 | 558 | 8,700 |
2008/09/04 | 574 | 574 | 549 | 554 | 10,600 |
2008/09/03 | 570 | 575 | 570 | 575 | 4,700 |
2008/09/02 | 561 | 572 | 560 | 565 | 8,500 |
2008/09/01 | 570 | 571 | 565 | 566 | 4,700 |
2008/08/29 | 558 | 575 | 556 | 575 | 8,900 |
2008/08/28 | 552 | 555 | 550 | 555 | 3,700 |
2008/08/27 | 551 | 554 | 547 | 550 | 2,000 |
2008/08/26 | 547 | 552 | 541 | 551 | 4,800 |
2008/08/25 | 560 | 568 | 552 | 557 | 26,700 |
2008/08/22 | 596 | 597 | 580 | 580 | 48,800 |
2008/08/21 | 595 | 604 | 595 | 596 | 9,400 |
2008/08/20 | 604 | 605 | 598 | 605 | 10,000 |
2008/08/19 | 599 | 604 | 590 | 596 | 13,300 |
2008/08/18 | 597 | 605 | 597 | 605 | 9,300 |
2008/08/15 | 604 | 604 | 597 | 601 | 3,700 |
2008/08/14 | 605 | 605 | 597 | 603 | 4,200 |
2008/08/13 | 605 | 614 | 601 | 605 | 8,400 |
2008/08/12 | 616 | 616 | 607 | 611 | 6,500 |
2008/08/11 | 613 | 617 | 603 | 615 | 8,900 |
2008/08/08 | 599 | 612 | 599 | 603 | 8,600 |
2008/08/07 | 597 | 602 | 596 | 599 | 10,000 |
2008/08/06 | 596 | 602 | 596 | 602 | 9,600 |
2008/08/05 | 593 | 606 | 593 | 602 | 12,400 |
2008/08/04 | 599 | 600 | 594 | 594 | 8,500 |
2008/08/01 | 587 | 601 | 587 | 597 | 6,700 |
2008/07/31 | 590 | 614 | 590 | 597 | 14,700 |
2008/07/30 | 598 | 605 | 592 | 600 | 5,100 |
2008/07/29 | 590 | 597 | 590 | 597 | 3,900 |
2008/07/28 | 590 | 597 | 590 | 592 | 3,900 |
2008/07/25 | 606 | 608 | 598 | 598 | 3,800 |
2008/07/24 | 620 | 620 | 594 | 606 | 15,400 |
2008/07/23 | 600 | 614 | 600 | 600 | 6,300 |
2008/07/22 | 615 | 615 | 591 | 600 | 8,400 |
2008/07/18 | 596 | 596 | 586 | 595 | 5,400 |
2008/07/17 | 584 | 596 | 584 | 596 | 7,600 |
2008/07/16 | 581 | 590 | 581 | 585 | 6,300 |
2008/07/15 | 591 | 592 | 590 | 590 | 2,200 |
2008/07/14 | 593 | 598 | 590 | 590 | 9,300 |
2008/07/11 | 594 | 596 | 590 | 592 | 3,800 |
2008/07/10 | 585 | 591 | 585 | 590 | 3,900 |
2008/07/09 | 597 | 605 | 597 | 597 | 2,200 |
2008/07/08 | 597 | 607 | 590 | 591 | 900 |
2008/07/07 | 617 | 618 | 595 | 597 | 8,300 |
2008/07/04 | 610 | 622 | 582 | 620 | 10,800 |
2008/07/03 | 601 | 618 | 593 | 607 | 13,000 |
2008/07/02 | 649 | 649 | 611 | 613 | 19,400 |
2008/07/01 | 640 | 645 | 633 | 640 | 20,200 |
2008/06/30 | 589 | 648 | 584 | 624 | 51,600 |
2008/06/27 | 576 | 602 | 560 | 589 | 41,400 |
2008/06/26 | 570 | 574 | 556 | 557 | 10,800 |
2008/06/25 | 567 | 580 | 567 | 580 | 8,200 |
2008/06/24 | 560 | 572 | 557 | 567 | 4,100 |
2008/06/23 | 570 | 570 | 555 | 557 | 16,500 |
2008/06/20 | 579 | 579 | 561 | 561 | 15,600 |
2008/06/19 | 574 | 576 | 565 | 569 | 20,600 |
2008/06/18 | 589 | 589 | 575 | 576 | 16,000 |
2008/06/17 | 583 | 585 | 576 | 580 | 24,400 |
2008/06/16 | 575 | 585 | 571 | 574 | 10,300 |
2008/06/13 | 575 | 580 | 562 | 575 | 24,100 |
2008/06/12 | 581 | 588 | 574 | 576 | 24,600 |
2008/06/11 | 601 | 601 | 585 | 586 | 13,700 |
2008/06/10 | 604 | 605 | 600 | 601 | 20,300 |
2008/06/09 | 600 | 607 | 593 | 601 | 8,800 |
2008/06/06 | 606 | 613 | 598 | 604 | 15,400 |
2008/06/05 | 611 | 613 | 605 | 613 | 10,400 |
2008/06/04 | 610 | 615 | 607 | 611 | 8,000 |
2008/06/03 | 618 | 618 | 610 | 613 | 7,200 |
2008/06/02 | 617 | 622 | 614 | 619 | 9,400 |
2008/05/30 | 619 | 619 | 609 | 618 | 6,100 |
2008/05/29 | 594 | 619 | 594 | 619 | 16,000 |
2008/05/28 | 602 | 604 | 595 | 604 | 11,000 |
2008/05/27 | 606 | 613 | 592 | 612 | 17,700 |
2008/05/26 | 615 | 619 | 605 | 605 | 6,800 |
2008/05/23 | 617 | 624 | 613 | 613 | 8,900 |
2008/05/22 | 607 | 620 | 600 | 616 | 7,900 |
2008/05/21 | 625 | 625 | 577 | 609 | 25,600 |
2008/05/20 | 637 | 637 | 620 | 625 | 10,800 |
2008/05/19 | 628 | 628 | 614 | 617 | 8,700 |
2008/05/16 | 635 | 635 | 612 | 621 | 7,900 |
2008/05/15 | 635 | 635 | 625 | 626 | 10,800 |
2008/05/14 | 627 | 630 | 623 | 626 | 20,000 |
2008/05/13 | 621 | 628 | 617 | 627 | 5,400 |
2008/05/12 | 608 | 629 | 596 | 629 | 21,400 |
2008/05/09 | 629 | 629 | 610 | 624 | 27,600 |
2008/05/08 | 639 | 642 | 625 | 625 | 53,800 |
2008/05/07 | 643 | 658 | 638 | 654 | 28,500 |
2008/05/02 | 621 | 633 | 619 | 633 | 32,300 |
2008/05/01 | 622 | 633 | 611 | 611 | 66,500 |
2008/04/30 | 598 | 621 | 588 | 619 | 80,900 |
2008/04/28 | 618 | 622 | 582 | 582 | 161,900 |
2008/04/25 | 608 | 625 | 605 | 625 | 66,100 |
2008/04/24 | 603 | 606 | 595 | 601 | 34,500 |
2008/04/23 | 598 | 617 | 592 | 600 | 66,100 |
2008/04/22 | 582 | 598 | 579 | 598 | 24,300 |
2008/04/21 | 576 | 583 | 570 | 582 | 26,700 |
2008/04/18 | 566 | 575 | 566 | 566 | 42,100 |
2008/04/17 | 580 | 585 | 565 | 574 | 77,400 |
2008/04/16 | 555 | 594 | 555 | 571 | 72,500 |
2008/04/15 | 595 | 597 | 593 | 595 | 38,900 |
2008/04/14 | 590 | 596 | 582 | 593 | 31,400 |
2008/04/11 | 550 | 580 | 549 | 577 | 41,500 |
2008/04/10 | 532 | 575 | 527 | 551 | 19,900 |
2008/04/09 | 527 | 536 | 527 | 530 | 15,300 |
2008/04/08 | 520 | 527 | 511 | 526 | 8,000 |
2008/04/07 | 516 | 520 | 509 | 520 | 7,400 |
2008/04/04 | 512 | 513 | 507 | 509 | 4,400 |
2008/04/03 | 513 | 513 | 504 | 511 | 7,500 |
2008/04/02 | 515 | 520 | 511 | 511 | 4,300 |
2008/04/01 | 501 | 506 | 501 | 504 | 9,000 |
2008/03/31 | 494 | 504 | 494 | 499 | 13,900 |
2008/03/28 | 490 | 505 | 489 | 504 | 12,700 |
2008/03/27 | 515 | 515 | 490 | 495 | 18,300 |
2008/03/26 | 525 | 525 | 509 | 515 | 17,600 |
2008/03/25 | 520 | 535 | 516 | 522 | 24,800 |
2008/03/24 | 515 | 519 | 511 | 515 | 23,300 |
2008/03/21 | 531 | 531 | 501 | 508 | 29,200 |
2008/03/19 | 515 | 515 | 500 | 511 | 21,800 |
2008/03/18 | 479 | 497 | 479 | 497 | 7,600 |
2008/03/17 | 485 | 485 | 470 | 481 | 13,400 |
2008/03/14 | 530 | 530 | 480 | 480 | 35,600 |
2008/03/13 | 511 | 550 | 503 | 520 | 79,200 |
2008/03/12 | 456 | 470 | 455 | 470 | 7,900 |
2008/03/11 | 470 | 472 | 450 | 450 | 15,300 |
2008/03/10 | 488 | 488 | 474 | 474 | 7,500 |
2008/03/07 | 491 | 495 | 488 | 493 | 5,200 |
2008/03/06 | 495 | 495 | 491 | 491 | 6,100 |
2008/03/05 | 512 | 512 | 493 | 495 | 3,000 |
2008/03/04 | 491 | 495 | 485 | 488 | 20,500 |
2008/03/03 | 493 | 493 | 490 | 493 | 1,000 |
2008/02/29 | 495 | 500 | 490 | 493 | 3,800 |
2008/02/28 | 499 | 499 | 495 | 495 | 5,000 |
2008/02/27 | 498 | 512 | 495 | 495 | 10,600 |
2008/02/26 | 503 | 506 | 497 | 497 | 6,300 |
2008/02/25 | 500 | 503 | 496 | 503 | 7,200 |
2008/02/22 | 500 | 500 | 494 | 495 | 8,000 |
2008/02/21 | 496 | 505 | 496 | 505 | 2,200 |
2008/02/20 | 510 | 510 | 496 | 497 | 6,400 |
2008/02/19 | 500 | 500 | 494 | 500 | 4,800 |
2008/02/18 | 490 | 500 | 490 | 497 | 8,200 |
2008/02/15 | 492 | 492 | 485 | 490 | 9,100 |
2008/02/14 | 498 | 498 | 487 | 487 | 1,100 |
2008/02/13 | 490 | 490 | 487 | 490 | 3,500 |
2008/02/12 | 494 | 494 | 485 | 485 | 2,000 |
2008/02/08 | 486 | 520 | 484 | 495 | 3,400 |
2008/02/07 | 482 | 484 | 482 | 484 | 900 |
2008/02/06 | 496 | 496 | 480 | 480 | 1,700 |
2008/02/05 | 494 | 500 | 490 | 492 | 2,000 |
2008/02/04 | 498 | 498 | 492 | 492 | 4,000 |
2008/02/01 | 487 | 493 | 485 | 491 | 10,700 |
2008/01/31 | 482 | 488 | 460 | 482 | 10,400 |
2008/01/30 | 489 | 489 | 479 | 489 | 9,100 |
2008/01/29 | 490 | 490 | 484 | 484 | 1,800 |
2008/01/28 | 496 | 496 | 476 | 480 | 6,000 |
2008/01/25 | 474 | 484 | 474 | 476 | 9,200 |
2008/01/24 | 466 | 472 | 463 | 464 | 5,000 |
2008/01/23 | 450 | 496 | 450 | 462 | 8,100 |
2008/01/22 | 470 | 470 | 448 | 448 | 4,600 |
2008/01/21 | 495 | 495 | 480 | 480 | 19,400 |
2008/01/18 | 490 | 515 | 487 | 490 | 17,000 |
2008/01/17 | 520 | 520 | 488 | 490 | 5,600 |
2008/01/16 | 475 | 500 | 475 | 485 | 19,500 |
2008/01/15 | 562 | 562 | 550 | 550 | 6,100 |
2008/01/11 | 558 | 562 | 558 | 562 | 500 |
2008/01/10 | 562 | 562 | 562 | 562 | 400 |
2008/01/09 | 560 | 562 | 559 | 559 | 1,000 |
2008/01/08 | 567 | 567 | 560 | 562 | 1,600 |
2008/01/07 | 555 | 570 | 555 | 560 | 1,000 |
2008/01/04 | 564 | 564 | 555 | 555 | 1,100 |