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 |
---|---|---|---|---|---|
2013/12/30 | 411 | 413 | 410 | 411 | 13,700 |
2013/12/27 | 404 | 412 | 403 | 411 | 18,600 |
2013/12/26 | 403 | 405 | 401 | 403 | 9,800 |
2013/12/25 | 399 | 399 | 392 | 396 | 27,000 |
2013/12/24 | 398 | 405 | 397 | 398 | 51,000 |
2013/12/20 | 403 | 404 | 392 | 397 | 43,000 |
2013/12/19 | 407 | 407 | 401 | 403 | 19,300 |
2013/12/18 | 407 | 407 | 402 | 403 | 18,600 |
2013/12/17 | 410 | 410 | 403 | 404 | 10,300 |
2013/12/16 | 404 | 406 | 403 | 404 | 13,200 |
2013/12/13 | 408 | 410 | 404 | 404 | 32,900 |
2013/12/12 | 411 | 414 | 409 | 411 | 13,000 |
2013/12/11 | 412 | 417 | 408 | 415 | 36,600 |
2013/12/10 | 417 | 417 | 415 | 417 | 14,600 |
2013/12/09 | 416 | 417 | 413 | 415 | 11,100 |
2013/12/06 | 415 | 415 | 411 | 413 | 7,000 |
2013/12/05 | 415 | 417 | 415 | 415 | 7,900 |
2013/12/04 | 412 | 417 | 410 | 415 | 15,300 |
2013/12/03 | 415 | 419 | 415 | 416 | 21,600 |
2013/12/02 | 418 | 420 | 414 | 418 | 18,400 |
2013/11/29 | 412 | 415 | 408 | 414 | 11,900 |
2013/11/28 | 408 | 413 | 408 | 412 | 8,800 |
2013/11/27 | 406 | 412 | 406 | 411 | 17,500 |
2013/11/26 | 413 | 413 | 409 | 411 | 13,900 |
2013/11/25 | 412 | 415 | 412 | 414 | 6,700 |
2013/11/22 | 415 | 415 | 411 | 412 | 11,200 |
2013/11/21 | 415 | 422 | 413 | 417 | 11,300 |
2013/11/20 | 414 | 414 | 401 | 409 | 20,800 |
2013/11/19 | 419 | 419 | 390 | 411 | 35,200 |
2013/11/18 | 422 | 422 | 416 | 416 | 6,600 |
2013/11/15 | 421 | 421 | 412 | 412 | 8,700 |
2013/11/14 | 416 | 419 | 416 | 417 | 8,900 |
2013/11/13 | 414 | 416 | 413 | 415 | 7,000 |
2013/11/12 | 417 | 417 | 411 | 414 | 7,700 |
2013/11/11 | 419 | 419 | 408 | 409 | 10,300 |
2013/11/08 | 414 | 414 | 412 | 412 | 11,600 |
2013/11/07 | 418 | 420 | 415 | 420 | 4,700 |
2013/11/06 | 418 | 418 | 414 | 418 | 8,100 |
2013/11/05 | 421 | 422 | 415 | 419 | 7,600 |
2013/11/01 | 421 | 425 | 419 | 421 | 11,500 |
2013/10/31 | 427 | 429 | 425 | 426 | 11,700 |
2013/10/30 | 426 | 427 | 424 | 425 | 17,000 |
2013/10/29 | 423 | 425 | 416 | 425 | 13,300 |
2013/10/28 | 423 | 424 | 419 | 423 | 5,600 |
2013/10/25 | 423 | 425 | 422 | 423 | 8,400 |
2013/10/24 | 424 | 424 | 422 | 423 | 6,700 |
2013/10/23 | 422 | 424 | 422 | 423 | 14,500 |
2013/10/22 | 420 | 422 | 420 | 422 | 5,400 |
2013/10/21 | 420 | 420 | 416 | 419 | 13,200 |
2013/10/18 | 420 | 420 | 416 | 418 | 10,500 |
2013/10/17 | 416 | 419 | 416 | 417 | 5,300 |
2013/10/16 | 417 | 419 | 415 | 416 | 7,400 |
2013/10/15 | 416 | 421 | 416 | 417 | 6,900 |
2013/10/11 | 417 | 419 | 415 | 416 | 15,300 |
2013/10/10 | 417 | 418 | 415 | 416 | 8,000 |
2013/10/09 | 415 | 417 | 412 | 417 | 6,200 |
2013/10/08 | 415 | 415 | 411 | 412 | 6,100 |
2013/10/07 | 411 | 412 | 407 | 407 | 9,300 |
2013/10/04 | 414 | 414 | 412 | 412 | 25,000 |
2013/10/03 | 420 | 420 | 416 | 416 | 25,800 |
2013/10/02 | 421 | 421 | 418 | 419 | 14,900 |
2013/10/01 | 421 | 421 | 416 | 418 | 14,600 |
2013/09/30 | 418 | 419 | 417 | 418 | 22,700 |
2013/09/27 | 418 | 421 | 417 | 420 | 22,600 |
2013/09/26 | 420 | 421 | 417 | 418 | 39,100 |
2013/09/25 | 420 | 423 | 420 | 423 | 51,900 |
2013/09/24 | 431 | 432 | 418 | 422 | 95,500 |
2013/09/20 | 434 | 436 | 434 | 436 | 17,700 |
2013/09/19 | 434 | 436 | 432 | 434 | 39,500 |
2013/09/18 | 438 | 438 | 432 | 433 | 16,200 |
2013/09/17 | 430 | 437 | 429 | 434 | 12,700 |
2013/09/13 | 424 | 431 | 424 | 426 | 21,000 |
2013/09/12 | 427 | 427 | 425 | 426 | 5,500 |
2013/09/11 | 425 | 429 | 424 | 427 | 11,000 |
2013/09/10 | 423 | 425 | 422 | 424 | 18,400 |
2013/09/09 | 423 | 423 | 420 | 423 | 19,200 |
2013/09/06 | 422 | 422 | 420 | 422 | 4,200 |
2013/09/05 | 423 | 423 | 419 | 422 | 13,900 |
2013/09/04 | 417 | 421 | 417 | 421 | 3,000 |
2013/09/03 | 417 | 418 | 416 | 417 | 20,400 |
2013/09/02 | 419 | 420 | 417 | 417 | 20,400 |
2013/08/30 | 419 | 427 | 419 | 420 | 9,400 |
2013/08/29 | 424 | 424 | 419 | 420 | 4,200 |
2013/08/28 | 419 | 419 | 417 | 418 | 9,300 |
2013/08/27 | 423 | 423 | 419 | 419 | 7,400 |
2013/08/26 | 422 | 424 | 419 | 419 | 6,300 |
2013/08/23 | 427 | 430 | 416 | 417 | 20,200 |
2013/08/22 | 427 | 429 | 422 | 425 | 16,900 |
2013/08/21 | 434 | 436 | 429 | 430 | 7,200 |
2013/08/20 | 438 | 439 | 433 | 433 | 17,900 |
2013/08/19 | 439 | 442 | 431 | 435 | 15,100 |
2013/08/16 | 445 | 445 | 437 | 437 | 10,500 |
2013/08/15 | 451 | 451 | 444 | 444 | 5,400 |
2013/08/14 | 455 | 455 | 445 | 449 | 4,800 |
2013/08/13 | 444 | 456 | 441 | 456 | 7,700 |
2013/08/12 | 444 | 447 | 444 | 445 | 3,300 |
2013/08/09 | 449 | 457 | 440 | 445 | 4,100 |
2013/08/08 | 446 | 452 | 445 | 449 | 3,200 |
2013/08/07 | 465 | 465 | 441 | 447 | 24,700 |
2013/08/06 | 459 | 469 | 448 | 465 | 24,400 |
2013/08/05 | 469 | 489 | 469 | 483 | 6,700 |
2013/08/02 | 470 | 470 | 464 | 469 | 3,200 |
2013/08/01 | 469 | 473 | 462 | 464 | 7,100 |
2013/07/31 | 466 | 474 | 461 | 462 | 5,300 |
2013/07/30 | 463 | 473 | 463 | 470 | 1,100 |
2013/07/29 | 464 | 466 | 462 | 466 | 3,100 |
2013/07/26 | 475 | 475 | 468 | 469 | 5,900 |
2013/07/25 | 480 | 480 | 477 | 477 | 2,300 |
2013/07/24 | 480 | 481 | 478 | 479 | 10,000 |
2013/07/23 | 477 | 479 | 477 | 477 | 6,800 |
2013/07/22 | 475 | 477 | 468 | 477 | 8,400 |
2013/07/19 | 479 | 479 | 470 | 471 | 8,700 |
2013/07/18 | 471 | 480 | 471 | 479 | 5,500 |
2013/07/17 | 472 | 473 | 470 | 473 | 8,800 |
2013/07/16 | 472 | 479 | 472 | 476 | 3,400 |
2013/07/12 | 476 | 479 | 467 | 472 | 5,200 |
2013/07/11 | 473 | 475 | 472 | 474 | 1,500 |
2013/07/10 | 471 | 475 | 471 | 473 | 8,400 |
2013/07/09 | 470 | 478 | 468 | 471 | 8,300 |
2013/07/08 | 491 | 491 | 453 | 462 | 7,400 |
2013/07/05 | 483 | 486 | 481 | 483 | 8,300 |
2013/07/04 | 481 | 482 | 481 | 481 | 4,200 |
2013/07/03 | 481 | 485 | 477 | 484 | 6,400 |
2013/07/02 | 483 | 484 | 472 | 482 | 16,000 |
2013/07/01 | 456 | 470 | 455 | 469 | 8,400 |
2013/06/28 | 452 | 455 | 449 | 455 | 6,200 |
2013/06/27 | 438 | 450 | 436 | 447 | 8,800 |
2013/06/26 | 441 | 444 | 440 | 440 | 6,300 |
2013/06/25 | 460 | 460 | 440 | 442 | 15,900 |
2013/06/24 | 441 | 449 | 441 | 445 | 4,900 |
2013/06/21 | 435 | 441 | 435 | 439 | 3,700 |
2013/06/20 | 438 | 441 | 432 | 437 | 10,000 |
2013/06/19 | 437 | 448 | 436 | 443 | 18,400 |
2013/06/18 | 435 | 437 | 433 | 435 | 7,600 |
2013/06/17 | 425 | 438 | 423 | 435 | 5,600 |
2013/06/14 | 429 | 436 | 420 | 421 | 25,800 |
2013/06/13 | 428 | 434 | 427 | 428 | 2,700 |
2013/06/12 | 429 | 439 | 429 | 433 | 4,000 |
2013/06/11 | 440 | 440 | 430 | 433 | 8,000 |
2013/06/10 | 431 | 447 | 431 | 442 | 5,600 |
2013/06/07 | 440 | 440 | 422 | 430 | 12,900 |
2013/06/06 | 442 | 458 | 441 | 441 | 6,900 |
2013/06/05 | 447 | 456 | 447 | 449 | 5,200 |
2013/06/04 | 440 | 447 | 440 | 447 | 8,500 |
2013/06/03 | 454 | 454 | 441 | 448 | 12,700 |
2013/05/31 | 453 | 464 | 448 | 454 | 6,100 |
2013/05/30 | 453 | 464 | 452 | 453 | 6,000 |
2013/05/29 | 461 | 463 | 456 | 456 | 8,100 |
2013/05/28 | 443 | 468 | 443 | 461 | 21,100 |
2013/05/27 | 458 | 459 | 439 | 459 | 12,600 |
2013/05/24 | 465 | 481 | 465 | 473 | 14,300 |
2013/05/23 | 500 | 503 | 482 | 484 | 20,500 |
2013/05/22 | 510 | 510 | 500 | 500 | 13,500 |
2013/05/21 | 505 | 505 | 499 | 503 | 9,200 |
2013/05/20 | 488 | 504 | 488 | 497 | 16,300 |
2013/05/17 | 489 | 495 | 480 | 487 | 11,800 |
2013/05/16 | 490 | 490 | 476 | 485 | 17,000 |
2013/05/15 | 483 | 497 | 483 | 491 | 14,200 |
2013/05/14 | 500 | 501 | 482 | 482 | 22,200 |
2013/05/13 | 510 | 510 | 503 | 504 | 22,100 |
2013/05/10 | 489 | 510 | 476 | 503 | 89,500 |
2013/05/09 | 512 | 515 | 481 | 494 | 116,000 |
2013/05/08 | 497 | 513 | 490 | 513 | 79,600 |
2013/05/07 | 428 | 436 | 428 | 433 | 4,300 |
2013/05/02 | 429 | 430 | 411 | 424 | 11,400 |
2013/05/01 | 428 | 434 | 428 | 429 | 1,500 |
2013/04/30 | 440 | 442 | 427 | 429 | 9,500 |
2013/04/26 | 439 | 442 | 437 | 439 | 7,900 |
2013/04/25 | 434 | 439 | 433 | 438 | 10,400 |
2013/04/24 | 438 | 440 | 433 | 438 | 10,400 |
2013/04/23 | 433 | 435 | 433 | 434 | 5,900 |
2013/04/22 | 439 | 439 | 429 | 433 | 10,300 |
2013/04/19 | 430 | 436 | 430 | 433 | 3,900 |
2013/04/18 | 430 | 436 | 430 | 430 | 4,700 |
2013/04/17 | 432 | 435 | 428 | 431 | 4,900 |
2013/04/16 | 432 | 437 | 425 | 428 | 6,800 |
2013/04/15 | 431 | 435 | 431 | 433 | 3,000 |
2013/04/12 | 432 | 438 | 430 | 430 | 6,800 |
2013/04/11 | 434 | 437 | 427 | 436 | 4,600 |
2013/04/10 | 426 | 435 | 425 | 434 | 5,800 |
2013/04/09 | 426 | 433 | 426 | 433 | 4,100 |
2013/04/08 | 430 | 435 | 421 | 430 | 9,200 |
2013/04/05 | 430 | 430 | 424 | 428 | 7,300 |
2013/04/04 | 426 | 426 | 413 | 424 | 5,000 |
2013/04/03 | 419 | 422 | 417 | 418 | 5,600 |
2013/04/02 | 430 | 430 | 418 | 419 | 5,200 |
2013/04/01 | 435 | 435 | 428 | 429 | 4,800 |
2013/03/29 | 435 | 438 | 432 | 436 | 6,100 |
2013/03/28 | 439 | 439 | 432 | 433 | 3,600 |
2013/03/27 | 440 | 442 | 432 | 438 | 6,400 |
2013/03/26 | 440 | 440 | 427 | 435 | 24,500 |
2013/03/25 | 432 | 434 | 427 | 428 | 11,200 |
2013/03/22 | 434 | 434 | 427 | 427 | 7,300 |
2013/03/21 | 431 | 438 | 426 | 437 | 9,500 |
2013/03/19 | 429 | 430 | 428 | 428 | 4,400 |
2013/03/18 | 433 | 433 | 422 | 424 | 9,300 |
2013/03/15 | 437 | 437 | 431 | 433 | 2,900 |
2013/03/14 | 419 | 436 | 419 | 430 | 9,200 |
2013/03/13 | 422 | 422 | 418 | 420 | 5,900 |
2013/03/12 | 425 | 428 | 418 | 419 | 8,800 |
2013/03/11 | 432 | 436 | 413 | 426 | 18,600 |
2013/03/08 | 419 | 428 | 418 | 427 | 17,400 |
2013/03/07 | 427 | 427 | 423 | 423 | 4,000 |
2013/03/06 | 425 | 430 | 424 | 428 | 3,400 |
2013/03/05 | 427 | 428 | 425 | 425 | 2,500 |
2013/03/04 | 433 | 433 | 425 | 427 | 5,700 |
2013/03/01 | 423 | 426 | 418 | 422 | 3,000 |
2013/02/28 | 425 | 425 | 420 | 423 | 3,000 |
2013/02/27 | 418 | 420 | 416 | 417 | 3,300 |
2013/02/26 | 427 | 427 | 415 | 421 | 6,500 |
2013/02/25 | 417 | 428 | 417 | 423 | 4,600 |
2013/02/22 | 421 | 421 | 412 | 415 | 3,700 |
2013/02/21 | 419 | 427 | 416 | 418 | 3,600 |
2013/02/20 | 410 | 420 | 410 | 420 | 10,500 |
2013/02/19 | 409 | 412 | 401 | 412 | 10,700 |
2013/02/18 | 393 | 406 | 390 | 401 | 8,500 |
2013/02/15 | 404 | 407 | 396 | 398 | 6,900 |
2013/02/14 | 412 | 412 | 405 | 407 | 5,500 |
2013/02/13 | 426 | 430 | 413 | 415 | 13,300 |
2013/02/12 | 423 | 431 | 422 | 425 | 3,700 |
2013/02/08 | 425 | 433 | 413 | 420 | 6,100 |
2013/02/07 | 430 | 434 | 425 | 425 | 9,300 |
2013/02/06 | 440 | 440 | 430 | 430 | 11,100 |
2013/02/05 | 435 | 439 | 430 | 432 | 7,500 |
2013/02/04 | 441 | 444 | 440 | 441 | 2,100 |
2013/02/01 | 443 | 443 | 439 | 440 | 2,400 |
2013/01/31 | 444 | 445 | 441 | 441 | 3,200 |
2013/01/30 | 439 | 446 | 439 | 444 | 3,400 |
2013/01/29 | 436 | 441 | 436 | 439 | 4,900 |
2013/01/28 | 446 | 446 | 435 | 435 | 7,200 |
2013/01/25 | 435 | 443 | 435 | 439 | 7,400 |
2013/01/24 | 429 | 432 | 429 | 431 | 3,600 |
2013/01/23 | 436 | 437 | 432 | 434 | 5,300 |
2013/01/22 | 434 | 436 | 432 | 436 | 4,800 |
2013/01/21 | 437 | 438 | 433 | 434 | 10,400 |
2013/01/18 | 436 | 437 | 435 | 437 | 5,700 |
2013/01/17 | 434 | 435 | 431 | 434 | 3,300 |
2013/01/16 | 434 | 437 | 433 | 436 | 5,800 |
2013/01/15 | 433 | 437 | 432 | 433 | 10,700 |
2013/01/11 | 428 | 435 | 428 | 433 | 13,000 |
2013/01/10 | 430 | 432 | 427 | 428 | 11,400 |
2013/01/09 | 432 | 432 | 430 | 430 | 10,100 |
2013/01/08 | 437 | 437 | 433 | 435 | 2,600 |
2013/01/07 | 444 | 444 | 434 | 435 | 10,900 |
2013/01/04 | 428 | 444 | 428 | 435 | 8,300 |