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 |
---|---|---|---|---|---|
2011/12/30 | 475 | 480 | 474 | 474 | 2,400 |
2011/12/29 | 480 | 480 | 471 | 472 | 1,100 |
2011/12/28 | 477 | 480 | 477 | 480 | 1,400 |
2011/12/27 | 489 | 489 | 480 | 480 | 14,200 |
2011/12/26 | 473 | 485 | 473 | 481 | 4,000 |
2011/12/22 | 472 | 480 | 471 | 472 | 2,900 |
2011/12/21 | 476 | 489 | 476 | 487 | 500 |
2011/12/20 | 482 | 484 | 462 | 484 | 9,000 |
2011/12/19 | 459 | 474 | 458 | 474 | 6,100 |
2011/12/16 | 465 | 472 | 451 | 451 | 4,500 |
2011/12/15 | 485 | 485 | 473 | 473 | 1,300 |
2011/12/14 | 479 | 485 | 472 | 485 | 4,900 |
2011/12/13 | 474 | 480 | 474 | 480 | 3,400 |
2011/12/12 | 479 | 480 | 473 | 473 | 8,300 |
2011/12/09 | 447 | 460 | 446 | 460 | 9,800 |
2011/12/08 | 450 | 455 | 450 | 455 | 2,100 |
2011/12/07 | 458 | 464 | 442 | 450 | 6,600 |
2011/12/06 | 467 | 470 | 455 | 455 | 3,800 |
2011/12/05 | 475 | 478 | 475 | 475 | 4,000 |
2011/12/02 | 478 | 478 | 463 | 475 | 9,200 |
2011/12/01 | 468 | 480 | 464 | 479 | 7,100 |
2011/11/30 | 479 | 481 | 468 | 468 | 5,600 |
2011/11/29 | 464 | 479 | 463 | 479 | 6,800 |
2011/11/28 | 454 | 463 | 454 | 463 | 3,200 |
2011/11/25 | 460 | 465 | 447 | 454 | 7,400 |
2011/11/24 | 441 | 456 | 441 | 456 | 3,300 |
2011/11/22 | 438 | 445 | 434 | 441 | 4,400 |
2011/11/21 | 452 | 452 | 432 | 438 | 11,300 |
2011/11/18 | 448 | 449 | 437 | 449 | 4,300 |
2011/11/17 | 444 | 444 | 425 | 443 | 6,400 |
2011/11/16 | 432 | 445 | 424 | 445 | 25,300 |
2011/11/15 | 430 | 434 | 430 | 432 | 3,300 |
2011/11/14 | 428 | 433 | 428 | 432 | 1,700 |
2011/11/11 | 422 | 428 | 422 | 428 | 1,800 |
2011/11/10 | 432 | 432 | 422 | 423 | 2,900 |
2011/11/09 | 423 | 435 | 423 | 435 | 3,000 |
2011/11/08 | 430 | 430 | 423 | 423 | 3,200 |
2011/11/07 | 439 | 439 | 425 | 426 | 11,100 |
2011/11/04 | 427 | 440 | 427 | 439 | 4,700 |
2011/11/02 | 435 | 435 | 421 | 424 | 8,100 |
2011/11/01 | 440 | 444 | 440 | 440 | 4,400 |
2011/10/31 | 453 | 459 | 450 | 450 | 5,300 |
2011/10/28 | 467 | 467 | 450 | 450 | 8,100 |
2011/10/27 | 466 | 469 | 457 | 459 | 5,400 |
2011/10/26 | 472 | 472 | 465 | 470 | 1,100 |
2011/10/25 | 479 | 479 | 471 | 477 | 5,600 |
2011/10/24 | 455 | 462 | 455 | 462 | 6,000 |
2011/10/21 | 465 | 465 | 455 | 455 | 7,100 |
2011/10/20 | 457 | 469 | 457 | 469 | 8,200 |
2011/10/19 | 474 | 475 | 470 | 473 | 3,900 |
2011/10/18 | 460 | 470 | 460 | 465 | 2,100 |
2011/10/17 | 465 | 470 | 460 | 466 | 5,100 |
2011/10/14 | 463 | 465 | 462 | 462 | 3,500 |
2011/10/13 | 475 | 475 | 470 | 470 | 1,900 |
2011/10/12 | 469 | 478 | 457 | 475 | 6,600 |
2011/10/11 | 479 | 487 | 473 | 485 | 1,900 |
2011/10/07 | 485 | 485 | 470 | 471 | 4,400 |
2011/10/06 | 470 | 493 | 470 | 485 | 3,900 |
2011/10/05 | 489 | 489 | 462 | 462 | 4,700 |
2011/10/04 | 474 | 489 | 472 | 489 | 1,700 |
2011/10/03 | 492 | 493 | 458 | 474 | 5,100 |
2011/09/30 | 500 | 503 | 492 | 497 | 5,300 |
2011/09/29 | 498 | 499 | 497 | 499 | 5,700 |
2011/09/28 | 483 | 500 | 483 | 490 | 6,800 |
2011/09/27 | 509 | 509 | 493 | 498 | 6,600 |
2011/09/26 | 484 | 496 | 483 | 496 | 3,000 |
2011/09/22 | 493 | 493 | 477 | 483 | 1,400 |
2011/09/21 | 496 | 496 | 493 | 493 | 1,600 |
2011/09/20 | 488 | 493 | 488 | 493 | 5,200 |
2011/09/16 | 500 | 507 | 500 | 506 | 7,500 |
2011/09/15 | 481 | 500 | 481 | 500 | 3,300 |
2011/09/14 | 496 | 497 | 476 | 477 | 3,300 |
2011/09/13 | 490 | 497 | 485 | 495 | 4,300 |
2011/09/12 | 488 | 496 | 488 | 490 | 900 |
2011/09/09 | 499 | 499 | 497 | 498 | 9,000 |
2011/09/08 | 497 | 499 | 497 | 499 | 600 |
2011/09/07 | 499 | 499 | 495 | 499 | 1,800 |
2011/09/06 | 499 | 499 | 484 | 499 | 5,200 |
2011/09/05 | 499 | 504 | 499 | 499 | 4,000 |
2011/09/02 | 495 | 499 | 488 | 499 | 3,500 |
2011/09/01 | 495 | 495 | 495 | 495 | 1,000 |
2011/08/31 | 495 | 495 | 490 | 495 | 3,600 |
2011/08/30 | 495 | 495 | 490 | 493 | 2,900 |
2011/08/29 | 494 | 494 | 478 | 490 | 3,600 |
2011/08/26 | 493 | 493 | 483 | 489 | 1,900 |
2011/08/25 | 495 | 495 | 493 | 494 | 1,500 |
2011/08/24 | 499 | 499 | 489 | 491 | 4,800 |
2011/08/23 | 469 | 483 | 468 | 483 | 9,300 |
2011/08/22 | 467 | 471 | 467 | 468 | 8,000 |
2011/08/19 | 472 | 475 | 470 | 472 | 8,000 |
2011/08/18 | 476 | 483 | 471 | 472 | 7,400 |
2011/08/17 | 485 | 492 | 484 | 484 | 3,300 |
2011/08/16 | 491 | 499 | 491 | 493 | 2,400 |
2011/08/15 | 481 | 491 | 481 | 483 | 4,600 |
2011/08/12 | 509 | 509 | 481 | 489 | 8,100 |
2011/08/11 | 470 | 510 | 467 | 510 | 9,300 |
2011/08/10 | 477 | 480 | 471 | 478 | 4,800 |
2011/08/09 | 468 | 481 | 455 | 469 | 13,200 |
2011/08/08 | 467 | 479 | 465 | 471 | 24,500 |
2011/08/05 | 479 | 484 | 478 | 483 | 8,200 |
2011/08/04 | 484 | 499 | 484 | 495 | 7,900 |
2011/08/03 | 518 | 518 | 476 | 501 | 16,600 |
2011/08/02 | 517 | 517 | 501 | 508 | 5,100 |
2011/08/01 | 505 | 507 | 499 | 507 | 6,200 |
2011/07/29 | 509 | 509 | 495 | 505 | 7,900 |
2011/07/28 | 516 | 517 | 511 | 514 | 12,100 |
2011/07/27 | 520 | 530 | 515 | 526 | 16,300 |
2011/07/26 | 524 | 524 | 515 | 517 | 10,400 |
2011/07/25 | 523 | 523 | 515 | 519 | 12,900 |
2011/07/22 | 510 | 515 | 507 | 515 | 22,000 |
2011/07/21 | 500 | 504 | 498 | 503 | 8,600 |
2011/07/20 | 499 | 500 | 498 | 498 | 14,300 |
2011/07/19 | 496 | 499 | 495 | 497 | 7,000 |
2011/07/15 | 499 | 499 | 485 | 495 | 12,400 |
2011/07/14 | 481 | 492 | 481 | 492 | 17,700 |
2011/07/13 | 478 | 483 | 477 | 483 | 5,700 |
2011/07/12 | 469 | 478 | 468 | 478 | 6,000 |
2011/07/11 | 474 | 477 | 468 | 477 | 5,100 |
2011/07/08 | 474 | 474 | 468 | 472 | 8,200 |
2011/07/07 | 470 | 471 | 462 | 471 | 3,200 |
2011/07/06 | 468 | 474 | 462 | 470 | 8,400 |
2011/07/05 | 469 | 471 | 465 | 469 | 15,200 |
2011/07/04 | 471 | 471 | 457 | 469 | 15,900 |
2011/07/01 | 453 | 456 | 451 | 456 | 8,000 |
2011/06/30 | 453 | 456 | 446 | 456 | 8,800 |
2011/06/29 | 453 | 455 | 446 | 453 | 8,000 |
2011/06/28 | 455 | 456 | 450 | 452 | 13,000 |
2011/06/27 | 435 | 449 | 425 | 444 | 11,900 |
2011/06/24 | 423 | 435 | 423 | 435 | 7,100 |
2011/06/23 | 435 | 438 | 424 | 431 | 10,600 |
2011/06/22 | 419 | 435 | 417 | 435 | 6,500 |
2011/06/21 | 414 | 418 | 414 | 416 | 2,200 |
2011/06/20 | 412 | 421 | 412 | 416 | 7,700 |
2011/06/17 | 415 | 417 | 405 | 415 | 5,300 |
2011/06/16 | 415 | 418 | 414 | 416 | 7,200 |
2011/06/15 | 422 | 422 | 413 | 419 | 3,800 |
2011/06/14 | 403 | 412 | 403 | 412 | 3,500 |
2011/06/13 | 408 | 408 | 397 | 403 | 4,600 |
2011/06/10 | 416 | 416 | 407 | 408 | 10,700 |
2011/06/09 | 405 | 405 | 403 | 403 | 3,900 |
2011/06/08 | 403 | 408 | 403 | 408 | 6,400 |
2011/06/07 | 402 | 411 | 402 | 410 | 7,400 |
2011/06/06 | 405 | 421 | 405 | 407 | 3,600 |
2011/06/03 | 418 | 419 | 406 | 407 | 3,500 |
2011/06/02 | 409 | 418 | 409 | 418 | 3,600 |
2011/06/01 | 422 | 427 | 418 | 425 | 2,400 |
2011/05/31 | 425 | 429 | 423 | 429 | 2,300 |
2011/05/30 | 416 | 424 | 404 | 418 | 4,700 |
2011/05/27 | 427 | 427 | 417 | 420 | 3,700 |
2011/05/26 | 429 | 429 | 422 | 423 | 3,200 |
2011/05/25 | 430 | 430 | 424 | 424 | 2,700 |
2011/05/24 | 438 | 438 | 415 | 431 | 4,500 |
2011/05/23 | 437 | 438 | 437 | 437 | 4,400 |
2011/05/20 | 440 | 440 | 436 | 437 | 11,500 |
2011/05/19 | 439 | 441 | 438 | 440 | 9,600 |
2011/05/18 | 435 | 435 | 432 | 434 | 4,200 |
2011/05/17 | 428 | 430 | 422 | 428 | 4,700 |
2011/05/16 | 420 | 430 | 406 | 428 | 12,600 |
2011/05/13 | 433 | 439 | 427 | 428 | 6,400 |
2011/05/12 | 431 | 440 | 430 | 436 | 5,900 |
2011/05/11 | 444 | 445 | 438 | 439 | 7,500 |
2011/05/10 | 438 | 445 | 424 | 445 | 15,800 |
2011/05/09 | 438 | 438 | 431 | 433 | 29,900 |
2011/05/06 | 409 | 414 | 405 | 414 | 4,000 |
2011/05/02 | 411 | 412 | 403 | 407 | 5,700 |
2011/04/28 | 386 | 396 | 386 | 395 | 3,100 |
2011/04/27 | 396 | 400 | 388 | 388 | 4,800 |
2011/04/26 | 417 | 417 | 401 | 404 | 8,600 |
2011/04/25 | 405 | 413 | 405 | 409 | 2,900 |
2011/04/22 | 404 | 405 | 401 | 405 | 3,500 |
2011/04/21 | 410 | 410 | 399 | 404 | 6,600 |
2011/04/20 | 419 | 419 | 395 | 402 | 34,700 |
2011/04/19 | 393 | 403 | 387 | 403 | 6,700 |
2011/04/18 | 381 | 391 | 381 | 391 | 3,700 |
2011/04/15 | 383 | 385 | 382 | 382 | 3,100 |
2011/04/14 | 372 | 383 | 372 | 383 | 2,600 |
2011/04/13 | 372 | 378 | 372 | 374 | 7,600 |
2011/04/12 | 375 | 383 | 375 | 383 | 1,900 |
2011/04/11 | 377 | 385 | 377 | 383 | 3,800 |
2011/04/08 | 373 | 378 | 370 | 376 | 7,100 |
2011/04/07 | 385 | 385 | 362 | 376 | 4,300 |
2011/04/06 | 389 | 389 | 377 | 377 | 5,700 |
2011/04/05 | 393 | 396 | 388 | 388 | 3,400 |
2011/04/04 | 401 | 401 | 393 | 393 | 4,100 |
2011/04/01 | 409 | 409 | 405 | 405 | 2,600 |
2011/03/31 | 410 | 410 | 400 | 410 | 5,200 |
2011/03/30 | 396 | 410 | 396 | 410 | 7,800 |
2011/03/29 | 405 | 407 | 381 | 407 | 6,400 |
2011/03/28 | 415 | 415 | 400 | 407 | 17,800 |
2011/03/25 | 395 | 414 | 390 | 391 | 8,100 |
2011/03/24 | 421 | 421 | 385 | 385 | 7,900 |
2011/03/23 | 399 | 410 | 399 | 401 | 6,400 |
2011/03/22 | 414 | 414 | 387 | 399 | 11,500 |
2011/03/18 | 361 | 395 | 361 | 382 | 10,200 |
2011/03/17 | 333 | 357 | 333 | 353 | 20,400 |
2011/03/16 | 331 | 359 | 321 | 357 | 30,700 |
2011/03/15 | 370 | 386 | 318 | 347 | 27,000 |
2011/03/14 | 372 | 400 | 371 | 386 | 9,500 |
2011/03/11 | 421 | 424 | 410 | 420 | 23,700 |
2011/03/10 | 431 | 431 | 425 | 426 | 6,000 |
2011/03/09 | 438 | 439 | 432 | 432 | 5,900 |
2011/03/08 | 438 | 438 | 432 | 432 | 3,000 |
2011/03/07 | 439 | 440 | 432 | 433 | 7,200 |
2011/03/04 | 435 | 436 | 432 | 432 | 3,100 |
2011/03/03 | 434 | 434 | 430 | 430 | 5,300 |
2011/03/02 | 436 | 439 | 431 | 431 | 8,900 |
2011/03/01 | 442 | 443 | 436 | 436 | 5,500 |
2011/02/28 | 443 | 443 | 437 | 437 | 11,000 |
2011/02/25 | 432 | 442 | 432 | 440 | 5,200 |
2011/02/24 | 452 | 452 | 432 | 432 | 12,000 |
2011/02/23 | 443 | 447 | 443 | 444 | 9,400 |
2011/02/22 | 451 | 451 | 443 | 443 | 7,500 |
2011/02/21 | 456 | 468 | 450 | 451 | 30,200 |
2011/02/18 | 430 | 456 | 430 | 456 | 29,300 |
2011/02/17 | 430 | 430 | 425 | 428 | 7,000 |
2011/02/16 | 423 | 428 | 423 | 425 | 12,800 |
2011/02/15 | 420 | 422 | 419 | 421 | 9,100 |
2011/02/14 | 422 | 422 | 419 | 419 | 3,100 |
2011/02/10 | 415 | 420 | 415 | 415 | 5,800 |
2011/02/09 | 419 | 423 | 414 | 416 | 8,600 |
2011/02/08 | 425 | 425 | 414 | 414 | 15,700 |
2011/02/07 | 417 | 426 | 417 | 420 | 8,100 |
2011/02/04 | 426 | 426 | 413 | 417 | 10,300 |
2011/02/03 | 422 | 422 | 415 | 421 | 6,100 |
2011/02/02 | 410 | 419 | 410 | 414 | 7,100 |
2011/02/01 | 414 | 414 | 406 | 408 | 7,900 |
2011/01/31 | 414 | 424 | 407 | 418 | 9,800 |
2011/01/28 | 416 | 426 | 416 | 416 | 11,900 |
2011/01/27 | 422 | 424 | 416 | 416 | 19,000 |
2011/01/26 | 426 | 426 | 421 | 421 | 6,400 |
2011/01/25 | 431 | 431 | 414 | 425 | 25,200 |
2011/01/24 | 414 | 427 | 414 | 423 | 4,600 |
2011/01/21 | 432 | 435 | 414 | 414 | 15,000 |
2011/01/20 | 426 | 432 | 425 | 432 | 12,300 |
2011/01/19 | 425 | 429 | 425 | 429 | 9,700 |
2011/01/18 | 422 | 422 | 416 | 422 | 12,100 |
2011/01/17 | 417 | 417 | 412 | 414 | 8,300 |
2011/01/14 | 403 | 414 | 402 | 412 | 13,900 |
2011/01/13 | 416 | 416 | 398 | 400 | 19,100 |
2011/01/12 | 412 | 417 | 410 | 410 | 8,000 |
2011/01/11 | 412 | 412 | 409 | 412 | 6,700 |
2011/01/07 | 407 | 412 | 407 | 410 | 15,300 |
2011/01/06 | 408 | 410 | 405 | 409 | 8,700 |
2011/01/05 | 409 | 409 | 400 | 405 | 8,200 |
2011/01/04 | 399 | 404 | 398 | 401 | 6,200 |