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 |
---|---|---|---|---|---|
2009/12/30 | 406 | 406 | 400 | 404 | 3,400 |
2009/12/29 | 407 | 407 | 396 | 404 | 2,400 |
2009/12/28 | 398 | 407 | 370 | 406 | 4,000 |
2009/12/25 | 406 | 409 | 402 | 403 | 12,000 |
2009/12/24 | 386 | 397 | 386 | 396 | 6,700 |
2009/12/22 | 354 | 384 | 354 | 384 | 4,900 |
2009/12/21 | 369 | 380 | 359 | 359 | 16,500 |
2009/12/18 | 355 | 365 | 354 | 365 | 12,200 |
2009/12/17 | 347 | 360 | 346 | 355 | 10,000 |
2009/12/16 | 343 | 350 | 343 | 347 | 7,400 |
2009/12/15 | 331 | 343 | 331 | 338 | 10,900 |
2009/12/14 | 348 | 349 | 326 | 332 | 19,100 |
2009/12/11 | 347 | 352 | 343 | 347 | 24,300 |
2009/12/10 | 367 | 371 | 345 | 358 | 10,600 |
2009/12/09 | 367 | 369 | 365 | 365 | 2,400 |
2009/12/08 | 358 | 375 | 358 | 372 | 6,800 |
2009/12/07 | 365 | 374 | 355 | 357 | 13,600 |
2009/12/04 | 372 | 374 | 361 | 364 | 8,300 |
2009/12/03 | 362 | 372 | 362 | 372 | 5,400 |
2009/12/02 | 371 | 371 | 361 | 362 | 15,700 |
2009/12/01 | 340 | 357 | 340 | 356 | 10,200 |
2009/11/30 | 340 | 341 | 339 | 341 | 5,500 |
2009/11/27 | 340 | 341 | 339 | 341 | 5,600 |
2009/11/26 | 347 | 347 | 335 | 340 | 3,800 |
2009/11/25 | 331 | 347 | 331 | 347 | 8,600 |
2009/11/24 | 353 | 355 | 326 | 327 | 11,300 |
2009/11/20 | 358 | 359 | 351 | 352 | 10,900 |
2009/11/19 | 351 | 365 | 350 | 358 | 9,400 |
2009/11/18 | 352 | 360 | 349 | 350 | 8,500 |
2009/11/17 | 358 | 360 | 356 | 357 | 4,700 |
2009/11/16 | 360 | 364 | 360 | 363 | 4,700 |
2009/11/13 | 362 | 365 | 361 | 365 | 4,000 |
2009/11/12 | 369 | 370 | 368 | 369 | 5,300 |
2009/11/11 | 369 | 384 | 369 | 374 | 6,800 |
2009/11/10 | 370 | 388 | 367 | 374 | 34,100 |
2009/11/09 | 389 | 389 | 375 | 375 | 9,400 |
2009/11/06 | 388 | 393 | 387 | 391 | 11,200 |
2009/11/05 | 396 | 403 | 395 | 403 | 5,100 |
2009/11/04 | 403 | 403 | 396 | 396 | 14,400 |
2009/11/02 | 400 | 404 | 398 | 398 | 8,100 |
2009/10/30 | 405 | 406 | 401 | 405 | 4,800 |
2009/10/29 | 406 | 410 | 402 | 410 | 11,400 |
2009/10/28 | 410 | 410 | 409 | 410 | 4,300 |
2009/10/27 | 419 | 419 | 409 | 410 | 9,800 |
2009/10/26 | 421 | 445 | 420 | 420 | 13,100 |
2009/10/23 | 418 | 419 | 411 | 411 | 3,700 |
2009/10/22 | 406 | 410 | 405 | 408 | 3,300 |
2009/10/21 | 403 | 409 | 403 | 406 | 3,200 |
2009/10/20 | 403 | 409 | 403 | 404 | 7,200 |
2009/10/19 | 399 | 411 | 399 | 408 | 7,000 |
2009/10/16 | 395 | 399 | 395 | 398 | 2,300 |
2009/10/15 | 391 | 406 | 391 | 394 | 2,900 |
2009/10/14 | 396 | 397 | 386 | 391 | 9,100 |
2009/10/13 | 404 | 404 | 395 | 396 | 9,100 |
2009/10/09 | 380 | 384 | 376 | 381 | 8,500 |
2009/10/08 | 375 | 381 | 375 | 380 | 8,500 |
2009/10/07 | 389 | 398 | 360 | 388 | 7,400 |
2009/10/06 | 391 | 391 | 360 | 389 | 17,000 |
2009/10/05 | 404 | 409 | 394 | 396 | 5,300 |
2009/10/02 | 405 | 405 | 380 | 404 | 9,300 |
2009/10/01 | 415 | 416 | 408 | 411 | 5,400 |
2009/09/30 | 402 | 414 | 402 | 414 | 3,300 |
2009/09/29 | 407 | 408 | 404 | 405 | 5,400 |
2009/09/28 | 430 | 431 | 405 | 407 | 6,300 |
2009/09/25 | 450 | 450 | 434 | 434 | 2,400 |
2009/09/24 | 434 | 450 | 430 | 450 | 21,400 |
2009/09/18 | 434 | 436 | 431 | 434 | 10,800 |
2009/09/17 | 431 | 445 | 431 | 439 | 5,500 |
2009/09/16 | 444 | 450 | 435 | 438 | 13,500 |
2009/09/15 | 450 | 450 | 425 | 434 | 14,800 |
2009/09/14 | 463 | 465 | 430 | 442 | 20,300 |
2009/09/11 | 467 | 480 | 466 | 466 | 14,100 |
2009/09/10 | 466 | 482 | 466 | 468 | 5,700 |
2009/09/09 | 479 | 479 | 471 | 471 | 5,300 |
2009/09/08 | 479 | 490 | 474 | 475 | 5,600 |
2009/09/07 | 484 | 484 | 474 | 474 | 6,400 |
2009/09/04 | 491 | 499 | 479 | 479 | 13,900 |
2009/09/03 | 503 | 523 | 473 | 490 | 21,600 |
2009/09/02 | 510 | 510 | 500 | 502 | 5,400 |
2009/09/01 | 522 | 529 | 517 | 517 | 6,400 |
2009/08/31 | 525 | 538 | 522 | 522 | 3,400 |
2009/08/28 | 530 | 540 | 525 | 525 | 8,200 |
2009/08/27 | 557 | 557 | 534 | 537 | 5,700 |
2009/08/26 | 543 | 565 | 542 | 565 | 4,500 |
2009/08/25 | 542 | 578 | 531 | 550 | 15,200 |
2009/08/24 | 540 | 540 | 518 | 532 | 6,500 |
2009/08/21 | 521 | 525 | 510 | 510 | 3,800 |
2009/08/20 | 526 | 533 | 521 | 521 | 7,000 |
2009/08/19 | 525 | 542 | 525 | 536 | 4,600 |
2009/08/18 | 524 | 526 | 521 | 521 | 7,600 |
2009/08/17 | 536 | 536 | 526 | 527 | 4,600 |
2009/08/14 | 537 | 539 | 532 | 537 | 4,400 |
2009/08/13 | 554 | 554 | 537 | 539 | 1,800 |
2009/08/12 | 544 | 555 | 542 | 542 | 4,400 |
2009/08/11 | 531 | 551 | 531 | 547 | 3,900 |
2009/08/10 | 551 | 551 | 540 | 541 | 2,500 |
2009/08/07 | 535 | 588 | 535 | 551 | 8,300 |
2009/08/06 | 532 | 550 | 532 | 535 | 16,800 |
2009/08/05 | 560 | 567 | 534 | 534 | 13,400 |
2009/08/04 | 573 | 575 | 557 | 568 | 6,100 |
2009/08/03 | 570 | 571 | 549 | 571 | 5,600 |
2009/07/31 | 559 | 580 | 559 | 559 | 13,300 |
2009/07/30 | 561 | 565 | 555 | 558 | 4,100 |
2009/07/29 | 544 | 561 | 544 | 558 | 4,600 |
2009/07/28 | 568 | 568 | 550 | 562 | 3,400 |
2009/07/27 | 574 | 579 | 568 | 568 | 4,000 |
2009/07/24 | 584 | 584 | 573 | 574 | 13,800 |
2009/07/23 | 554 | 567 | 554 | 559 | 9,500 |
2009/07/22 | 550 | 571 | 550 | 554 | 11,100 |
2009/07/21 | 552 | 565 | 544 | 550 | 15,600 |
2009/07/17 | 560 | 567 | 546 | 555 | 20,300 |
2009/07/16 | 568 | 570 | 550 | 554 | 6,200 |
2009/07/15 | 556 | 556 | 536 | 538 | 5,900 |
2009/07/14 | 537 | 580 | 537 | 553 | 17,100 |
2009/07/13 | 560 | 560 | 534 | 536 | 16,300 |
2009/07/10 | 561 | 570 | 558 | 561 | 7,700 |
2009/07/09 | 562 | 578 | 551 | 570 | 29,200 |
2009/07/08 | 578 | 578 | 560 | 562 | 22,900 |
2009/07/07 | 582 | 584 | 565 | 575 | 23,500 |
2009/07/06 | 586 | 590 | 560 | 562 | 32,100 |
2009/07/03 | 580 | 596 | 570 | 582 | 41,700 |
2009/07/02 | 587 | 590 | 580 | 590 | 81,600 |
2009/07/01 | 539 | 610 | 539 | 596 | 119,100 |
2009/06/30 | 510 | 529 | 510 | 529 | 15,000 |
2009/06/29 | 554 | 554 | 492 | 498 | 36,300 |
2009/06/26 | 471 | 484 | 470 | 484 | 8,100 |
2009/06/25 | 468 | 471 | 461 | 461 | 14,100 |
2009/06/24 | 471 | 475 | 461 | 469 | 20,700 |
2009/06/23 | 445 | 459 | 441 | 457 | 34,300 |
2009/06/22 | 440 | 448 | 440 | 440 | 19,400 |
2009/06/19 | 418 | 425 | 416 | 425 | 8,600 |
2009/06/18 | 412 | 419 | 410 | 418 | 5,900 |
2009/06/17 | 410 | 414 | 407 | 409 | 3,300 |
2009/06/16 | 415 | 416 | 406 | 410 | 8,900 |
2009/06/15 | 418 | 420 | 417 | 420 | 7,200 |
2009/06/12 | 421 | 421 | 415 | 419 | 18,200 |
2009/06/11 | 420 | 421 | 415 | 418 | 10,300 |
2009/06/10 | 415 | 419 | 414 | 418 | 7,200 |
2009/06/09 | 415 | 418 | 410 | 410 | 6,500 |
2009/06/08 | 411 | 426 | 410 | 415 | 10,200 |
2009/06/05 | 408 | 408 | 402 | 406 | 9,300 |
2009/06/04 | 395 | 405 | 390 | 401 | 10,600 |
2009/06/03 | 400 | 404 | 396 | 396 | 9,100 |
2009/06/02 | 405 | 405 | 398 | 400 | 11,400 |
2009/06/01 | 387 | 395 | 385 | 392 | 6,100 |
2009/05/29 | 368 | 382 | 367 | 380 | 3,700 |
2009/05/28 | 366 | 380 | 365 | 367 | 3,000 |
2009/05/27 | 377 | 380 | 365 | 365 | 8,600 |
2009/05/26 | 379 | 379 | 376 | 378 | 6,500 |
2009/05/25 | 370 | 385 | 370 | 376 | 8,000 |
2009/05/22 | 374 | 374 | 370 | 371 | 4,000 |
2009/05/21 | 378 | 378 | 370 | 375 | 2,600 |
2009/05/20 | 382 | 382 | 375 | 376 | 10,200 |
2009/05/19 | 365 | 367 | 360 | 367 | 7,600 |
2009/05/18 | 358 | 358 | 350 | 350 | 13,300 |
2009/05/15 | 361 | 365 | 356 | 357 | 8,900 |
2009/05/14 | 360 | 367 | 360 | 361 | 6,000 |
2009/05/13 | 370 | 370 | 360 | 360 | 4,600 |
2009/05/12 | 366 | 370 | 365 | 365 | 5,700 |
2009/05/11 | 364 | 379 | 364 | 371 | 20,200 |
2009/05/08 | 365 | 370 | 361 | 364 | 30,100 |
2009/05/07 | 375 | 375 | 362 | 362 | 7,900 |
2009/05/01 | 375 | 375 | 357 | 363 | 6,300 |
2009/04/30 | 380 | 380 | 370 | 375 | 11,100 |
2009/04/28 | 385 | 390 | 375 | 375 | 8,700 |
2009/04/27 | 399 | 399 | 382 | 385 | 4,200 |
2009/04/24 | 410 | 410 | 384 | 384 | 6,600 |
2009/04/23 | 393 | 401 | 389 | 401 | 3,700 |
2009/04/22 | 390 | 391 | 387 | 389 | 5,800 |
2009/04/21 | 396 | 397 | 385 | 394 | 3,700 |
2009/04/20 | 404 | 409 | 397 | 398 | 5,700 |
2009/04/17 | 395 | 398 | 393 | 394 | 4,400 |
2009/04/16 | 396 | 401 | 385 | 391 | 3,100 |
2009/04/15 | 400 | 400 | 391 | 392 | 1,700 |
2009/04/14 | 399 | 399 | 390 | 390 | 5,900 |
2009/04/13 | 394 | 399 | 391 | 399 | 6,700 |
2009/04/10 | 393 | 397 | 392 | 394 | 3,700 |
2009/04/09 | 403 | 408 | 397 | 397 | 5,300 |
2009/04/08 | 392 | 397 | 392 | 395 | 6,000 |
2009/04/07 | 415 | 415 | 400 | 402 | 4,200 |
2009/04/06 | 422 | 422 | 412 | 415 | 4,000 |
2009/04/03 | 412 | 416 | 411 | 412 | 5,200 |
2009/04/02 | 407 | 417 | 402 | 411 | 9,000 |
2009/04/01 | 422 | 428 | 412 | 412 | 2,600 |
2009/03/31 | 447 | 447 | 437 | 437 | 3,300 |
2009/03/30 | 460 | 460 | 450 | 451 | 5,400 |
2009/03/27 | 450 | 465 | 446 | 461 | 8,100 |
2009/03/26 | 449 | 450 | 440 | 441 | 2,500 |
2009/03/25 | 434 | 440 | 427 | 440 | 4,900 |
2009/03/24 | 419 | 430 | 419 | 430 | 8,000 |
2009/03/23 | 420 | 427 | 417 | 420 | 13,800 |
2009/03/19 | 419 | 423 | 412 | 420 | 5,900 |
2009/03/18 | 402 | 415 | 402 | 411 | 1,900 |
2009/03/17 | 403 | 403 | 400 | 403 | 4,400 |
2009/03/16 | 398 | 418 | 398 | 402 | 3,500 |
2009/03/13 | 370 | 382 | 370 | 380 | 12,900 |
2009/03/12 | 405 | 405 | 385 | 386 | 3,700 |
2009/03/11 | 383 | 393 | 383 | 390 | 1,900 |
2009/03/10 | 381 | 392 | 381 | 381 | 6,800 |
2009/03/09 | 405 | 408 | 396 | 402 | 2,500 |
2009/03/06 | 403 | 403 | 388 | 395 | 7,300 |
2009/03/05 | 397 | 399 | 385 | 388 | 7,800 |
2009/03/04 | 380 | 380 | 375 | 380 | 15,200 |
2009/03/03 | 400 | 400 | 385 | 390 | 8,000 |
2009/03/02 | 398 | 400 | 393 | 400 | 2,900 |
2009/02/27 | 417 | 417 | 401 | 403 | 4,100 |
2009/02/26 | 400 | 407 | 400 | 402 | 3,600 |
2009/02/25 | 418 | 418 | 405 | 407 | 4,900 |
2009/02/24 | 411 | 411 | 406 | 407 | 9,200 |
2009/02/23 | 433 | 433 | 412 | 418 | 5,700 |
2009/02/20 | 434 | 434 | 415 | 433 | 7,000 |
2009/02/19 | 425 | 427 | 420 | 427 | 4,600 |
2009/02/18 | 430 | 430 | 412 | 415 | 1,500 |
2009/02/17 | 429 | 429 | 420 | 426 | 1,200 |
2009/02/16 | 415 | 430 | 410 | 430 | 3,000 |
2009/02/13 | 400 | 419 | 400 | 419 | 5,600 |
2009/02/12 | 403 | 403 | 398 | 400 | 6,900 |
2009/02/10 | 403 | 415 | 403 | 403 | 1,600 |
2009/02/09 | 411 | 411 | 406 | 406 | 1,300 |
2009/02/06 | 444 | 444 | 420 | 420 | 2,900 |
2009/02/05 | 433 | 433 | 427 | 429 | 4,700 |
2009/02/04 | 405 | 435 | 405 | 423 | 2,500 |
2009/02/03 | 407 | 410 | 403 | 408 | 9,600 |
2009/02/02 | 415 | 420 | 407 | 407 | 3,800 |
2009/01/30 | 420 | 425 | 420 | 421 | 3,300 |
2009/01/29 | 426 | 435 | 422 | 434 | 12,200 |
2009/01/28 | 425 | 441 | 421 | 440 | 8,000 |
2009/01/27 | 449 | 450 | 444 | 450 | 6,400 |
2009/01/26 | 461 | 465 | 448 | 449 | 3,100 |
2009/01/23 | 461 | 461 | 445 | 446 | 7,100 |
2009/01/22 | 448 | 461 | 435 | 461 | 3,300 |
2009/01/21 | 445 | 450 | 443 | 443 | 3,100 |
2009/01/20 | 478 | 478 | 460 | 460 | 5,400 |
2009/01/19 | 445 | 460 | 445 | 460 | 900 |
2009/01/16 | 452 | 452 | 448 | 449 | 4,000 |
2009/01/15 | 453 | 467 | 448 | 453 | 4,100 |
2009/01/14 | 457 | 463 | 452 | 458 | 2,300 |
2009/01/13 | 451 | 468 | 442 | 457 | 4,100 |
2009/01/09 | 482 | 482 | 466 | 467 | 2,800 |
2009/01/08 | 466 | 472 | 466 | 467 | 3,000 |
2009/01/07 | 476 | 484 | 476 | 483 | 7,000 |
2009/01/06 | 464 | 484 | 464 | 471 | 3,300 |
2009/01/05 | 486 | 486 | 481 | 481 | 1,200 |