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 |
---|---|---|---|---|---|
2014/12/30 | 403 | 404 | 402 | 402 | 6,600 |
2014/12/29 | 403 | 404 | 399 | 403 | 12,800 |
2014/12/26 | 400 | 402 | 400 | 401 | 4,900 |
2014/12/25 | 400 | 400 | 397 | 400 | 7,700 |
2014/12/24 | 400 | 401 | 398 | 400 | 22,300 |
2014/12/22 | 397 | 400 | 397 | 400 | 11,500 |
2014/12/19 | 400 | 401 | 398 | 400 | 8,200 |
2014/12/18 | 399 | 402 | 394 | 402 | 13,400 |
2014/12/17 | 400 | 403 | 397 | 397 | 10,300 |
2014/12/16 | 401 | 401 | 397 | 398 | 5,500 |
2014/12/15 | 403 | 403 | 398 | 398 | 7,000 |
2014/12/12 | 401 | 402 | 398 | 402 | 12,700 |
2014/12/11 | 400 | 404 | 395 | 397 | 14,300 |
2014/12/10 | 402 | 405 | 400 | 400 | 10,600 |
2014/12/09 | 406 | 407 | 404 | 404 | 10,500 |
2014/12/08 | 407 | 407 | 403 | 404 | 10,900 |
2014/12/05 | 406 | 406 | 404 | 405 | 5,700 |
2014/12/04 | 406 | 408 | 401 | 405 | 8,900 |
2014/12/03 | 405 | 406 | 402 | 403 | 9,800 |
2014/12/02 | 407 | 407 | 405 | 406 | 11,500 |
2014/12/01 | 406 | 407 | 405 | 406 | 8,300 |
2014/11/28 | 406 | 407 | 404 | 406 | 2,500 |
2014/11/27 | 409 | 409 | 405 | 405 | 6,200 |
2014/11/26 | 410 | 410 | 406 | 408 | 10,000 |
2014/11/25 | 405 | 410 | 405 | 408 | 13,500 |
2014/11/21 | 406 | 406 | 405 | 405 | 5,800 |
2014/11/20 | 409 | 409 | 406 | 406 | 6,900 |
2014/11/19 | 408 | 408 | 406 | 408 | 8,700 |
2014/11/18 | 406 | 410 | 406 | 410 | 8,900 |
2014/11/17 | 406 | 406 | 401 | 402 | 5,700 |
2014/11/14 | 408 | 408 | 403 | 408 | 6,800 |
2014/11/13 | 403 | 406 | 400 | 404 | 5,000 |
2014/11/12 | 407 | 407 | 403 | 403 | 3,000 |
2014/11/11 | 408 | 409 | 402 | 407 | 10,300 |
2014/11/10 | 409 | 409 | 406 | 408 | 1,300 |
2014/11/07 | 405 | 405 | 401 | 405 | 2,400 |
2014/11/06 | 408 | 408 | 399 | 399 | 7,700 |
2014/11/05 | 410 | 410 | 400 | 404 | 10,500 |
2014/11/04 | 410 | 411 | 405 | 410 | 10,700 |
2014/10/31 | 408 | 410 | 400 | 410 | 10,000 |
2014/10/30 | 403 | 407 | 402 | 407 | 6,300 |
2014/10/29 | 403 | 403 | 400 | 403 | 2,300 |
2014/10/28 | 403 | 403 | 399 | 400 | 1,700 |
2014/10/27 | 396 | 400 | 396 | 400 | 4,100 |
2014/10/24 | 404 | 404 | 399 | 399 | 1,400 |
2014/10/23 | 400 | 403 | 397 | 400 | 7,500 |
2014/10/22 | 394 | 400 | 392 | 400 | 4,200 |
2014/10/21 | 399 | 402 | 392 | 392 | 4,000 |
2014/10/20 | 403 | 407 | 392 | 399 | 10,200 |
2014/10/17 | 391 | 393 | 390 | 392 | 5,900 |
2014/10/16 | 395 | 395 | 391 | 391 | 6,000 |
2014/10/15 | 400 | 400 | 393 | 396 | 6,600 |
2014/10/14 | 401 | 401 | 398 | 398 | 9,300 |
2014/10/10 | 401 | 401 | 400 | 401 | 4,600 |
2014/10/09 | 405 | 405 | 401 | 401 | 3,200 |
2014/10/08 | 402 | 406 | 402 | 405 | 4,100 |
2014/10/07 | 408 | 409 | 404 | 404 | 4,800 |
2014/10/06 | 411 | 411 | 408 | 408 | 4,100 |
2014/10/03 | 400 | 406 | 400 | 402 | 4,500 |
2014/10/02 | 407 | 407 | 397 | 397 | 12,200 |
2014/10/01 | 414 | 416 | 408 | 415 | 8,800 |
2014/09/30 | 416 | 416 | 408 | 409 | 6,500 |
2014/09/29 | 410 | 416 | 410 | 416 | 23,900 |
2014/09/26 | 407 | 411 | 407 | 407 | 3,200 |
2014/09/25 | 411 | 412 | 406 | 412 | 11,000 |
2014/09/24 | 410 | 411 | 409 | 409 | 10,000 |
2014/09/22 | 410 | 410 | 407 | 410 | 7,900 |
2014/09/19 | 411 | 412 | 407 | 411 | 8,500 |
2014/09/18 | 411 | 411 | 406 | 411 | 8,600 |
2014/09/17 | 411 | 411 | 406 | 407 | 7,000 |
2014/09/16 | 410 | 411 | 409 | 411 | 3,500 |
2014/09/12 | 411 | 411 | 409 | 409 | 12,100 |
2014/09/11 | 409 | 410 | 406 | 406 | 2,900 |
2014/09/10 | 408 | 409 | 404 | 409 | 10,800 |
2014/09/09 | 411 | 411 | 411 | 411 | 300 |
2014/09/08 | 411 | 411 | 409 | 411 | 3,400 |
2014/09/05 | 412 | 412 | 409 | 409 | 2,000 |
2014/09/04 | 411 | 411 | 408 | 409 | 1,200 |
2014/09/03 | 410 | 412 | 405 | 411 | 8,300 |
2014/09/02 | 404 | 410 | 404 | 410 | 14,100 |
2014/09/01 | 407 | 408 | 405 | 408 | 4,600 |
2014/08/29 | 407 | 408 | 406 | 406 | 1,600 |
2014/08/28 | 404 | 409 | 404 | 409 | 5,500 |
2014/08/27 | 406 | 408 | 403 | 407 | 3,900 |
2014/08/26 | 408 | 408 | 404 | 406 | 2,700 |
2014/08/25 | 407 | 408 | 403 | 406 | 7,400 |
2014/08/22 | 407 | 407 | 402 | 407 | 4,200 |
2014/08/21 | 407 | 408 | 407 | 408 | 3,300 |
2014/08/20 | 408 | 408 | 403 | 405 | 6,500 |
2014/08/19 | 407 | 408 | 400 | 408 | 10,300 |
2014/08/18 | 406 | 408 | 406 | 407 | 1,600 |
2014/08/15 | 406 | 408 | 405 | 406 | 2,800 |
2014/08/14 | 404 | 407 | 404 | 407 | 1,900 |
2014/08/13 | 406 | 408 | 404 | 404 | 800 |
2014/08/12 | 406 | 410 | 404 | 406 | 2,800 |
2014/08/11 | 407 | 407 | 402 | 406 | 5,300 |
2014/08/08 | 405 | 405 | 396 | 396 | 6,400 |
2014/08/07 | 402 | 402 | 397 | 399 | 6,400 |
2014/08/06 | 404 | 405 | 402 | 402 | 4,000 |
2014/08/05 | 410 | 410 | 406 | 406 | 4,500 |
2014/08/04 | 412 | 412 | 409 | 410 | 4,400 |
2014/08/01 | 406 | 409 | 406 | 408 | 3,300 |
2014/07/31 | 411 | 411 | 408 | 409 | 3,700 |
2014/07/30 | 410 | 412 | 406 | 412 | 5,900 |
2014/07/29 | 409 | 411 | 407 | 408 | 4,700 |
2014/07/28 | 410 | 410 | 405 | 409 | 3,200 |
2014/07/25 | 409 | 409 | 407 | 409 | 4,500 |
2014/07/24 | 411 | 411 | 406 | 408 | 14,300 |
2014/07/23 | 408 | 410 | 408 | 409 | 11,100 |
2014/07/22 | 410 | 410 | 406 | 408 | 8,100 |
2014/07/18 | 403 | 409 | 403 | 407 | 3,200 |
2014/07/17 | 405 | 405 | 404 | 404 | 1,200 |
2014/07/16 | 406 | 406 | 402 | 404 | 2,600 |
2014/07/15 | 409 | 409 | 400 | 406 | 10,800 |
2014/07/14 | 403 | 408 | 403 | 407 | 1,200 |
2014/07/11 | 405 | 407 | 403 | 405 | 3,900 |
2014/07/10 | 410 | 410 | 406 | 406 | 7,200 |
2014/07/09 | 406 | 409 | 406 | 407 | 1,400 |
2014/07/08 | 413 | 413 | 407 | 411 | 6,800 |
2014/07/07 | 407 | 412 | 407 | 410 | 10,400 |
2014/07/04 | 406 | 409 | 406 | 407 | 5,300 |
2014/07/03 | 406 | 410 | 403 | 406 | 6,900 |
2014/07/02 | 408 | 408 | 406 | 406 | 12,100 |
2014/07/01 | 406 | 410 | 406 | 410 | 7,500 |
2014/06/30 | 401 | 408 | 401 | 407 | 5,400 |
2014/06/27 | 399 | 402 | 399 | 400 | 6,900 |
2014/06/26 | 400 | 403 | 399 | 399 | 3,700 |
2014/06/25 | 405 | 408 | 395 | 401 | 16,800 |
2014/06/24 | 409 | 409 | 403 | 409 | 13,500 |
2014/06/23 | 405 | 406 | 404 | 406 | 4,300 |
2014/06/20 | 404 | 404 | 403 | 404 | 8,500 |
2014/06/19 | 400 | 403 | 398 | 403 | 15,800 |
2014/06/18 | 400 | 400 | 398 | 400 | 2,600 |
2014/06/17 | 399 | 400 | 397 | 400 | 3,400 |
2014/06/16 | 398 | 400 | 398 | 398 | 3,900 |
2014/06/13 | 400 | 400 | 399 | 400 | 12,600 |
2014/06/12 | 398 | 400 | 398 | 399 | 1,800 |
2014/06/11 | 400 | 403 | 398 | 399 | 4,600 |
2014/06/10 | 403 | 404 | 394 | 400 | 9,000 |
2014/06/09 | 406 | 406 | 401 | 403 | 5,100 |
2014/06/06 | 405 | 405 | 404 | 405 | 4,300 |
2014/06/05 | 400 | 404 | 400 | 404 | 10,900 |
2014/06/04 | 396 | 401 | 396 | 399 | 2,100 |
2014/06/03 | 398 | 400 | 394 | 399 | 9,900 |
2014/06/02 | 397 | 400 | 397 | 400 | 2,300 |
2014/05/30 | 401 | 403 | 396 | 400 | 4,000 |
2014/05/29 | 397 | 403 | 397 | 401 | 700 |
2014/05/28 | 403 | 403 | 399 | 399 | 1,300 |
2014/05/27 | 397 | 403 | 397 | 402 | 2,200 |
2014/05/26 | 404 | 404 | 401 | 402 | 5,700 |
2014/05/23 | 395 | 402 | 395 | 401 | 7,000 |
2014/05/22 | 395 | 395 | 392 | 395 | 4,700 |
2014/05/21 | 392 | 395 | 392 | 394 | 2,500 |
2014/05/20 | 394 | 395 | 393 | 393 | 7,500 |
2014/05/19 | 399 | 399 | 393 | 398 | 4,400 |
2014/05/16 | 395 | 397 | 395 | 396 | 8,700 |
2014/05/15 | 400 | 400 | 397 | 398 | 5,200 |
2014/05/14 | 401 | 401 | 398 | 399 | 1,200 |
2014/05/13 | 397 | 402 | 397 | 400 | 2,200 |
2014/05/12 | 400 | 403 | 397 | 397 | 7,800 |
2014/05/09 | 394 | 399 | 394 | 398 | 22,000 |
2014/05/08 | 394 | 404 | 394 | 403 | 9,000 |
2014/05/07 | 399 | 400 | 394 | 396 | 14,200 |
2014/05/02 | 400 | 400 | 395 | 398 | 4,100 |
2014/05/01 | 398 | 401 | 395 | 398 | 9,800 |
2014/04/30 | 400 | 400 | 398 | 398 | 1,200 |
2014/04/28 | 406 | 406 | 396 | 401 | 5,100 |
2014/04/25 | 402 | 410 | 397 | 407 | 6,100 |
2014/04/24 | 405 | 405 | 402 | 402 | 200 |
2014/04/23 | 405 | 405 | 400 | 403 | 8,400 |
2014/04/22 | 407 | 407 | 404 | 404 | 900 |
2014/04/21 | 401 | 407 | 400 | 404 | 9,100 |
2014/04/18 | 408 | 408 | 405 | 407 | 5,600 |
2014/04/17 | 406 | 408 | 402 | 406 | 3,700 |
2014/04/16 | 399 | 404 | 398 | 404 | 2,200 |
2014/04/15 | 399 | 400 | 397 | 398 | 3,200 |
2014/04/14 | 395 | 405 | 395 | 398 | 1,900 |
2014/04/11 | 396 | 406 | 396 | 396 | 5,000 |
2014/04/10 | 399 | 404 | 398 | 398 | 3,800 |
2014/04/09 | 400 | 402 | 398 | 398 | 5,300 |
2014/04/08 | 405 | 413 | 402 | 403 | 9,000 |
2014/04/07 | 410 | 410 | 406 | 409 | 7,500 |
2014/04/04 | 413 | 414 | 410 | 413 | 7,500 |
2014/04/03 | 413 | 413 | 408 | 413 | 5,700 |
2014/04/02 | 414 | 414 | 405 | 411 | 13,300 |
2014/04/01 | 412 | 413 | 410 | 412 | 6,700 |
2014/03/31 | 411 | 414 | 403 | 413 | 5,800 |
2014/03/28 | 410 | 411 | 398 | 409 | 9,400 |
2014/03/27 | 413 | 413 | 405 | 409 | 7,300 |
2014/03/26 | 409 | 409 | 396 | 404 | 15,900 |
2014/03/25 | 410 | 411 | 398 | 406 | 14,300 |
2014/03/24 | 395 | 405 | 395 | 395 | 10,000 |
2014/03/20 | 401 | 402 | 394 | 395 | 8,200 |
2014/03/19 | 401 | 405 | 399 | 401 | 4,700 |
2014/03/18 | 395 | 399 | 395 | 399 | 1,600 |
2014/03/17 | 395 | 397 | 392 | 392 | 11,100 |
2014/03/14 | 402 | 402 | 397 | 397 | 22,100 |
2014/03/13 | 402 | 404 | 400 | 402 | 5,800 |
2014/03/12 | 401 | 403 | 400 | 402 | 4,300 |
2014/03/11 | 404 | 405 | 401 | 402 | 5,800 |
2014/03/10 | 404 | 406 | 401 | 404 | 2,700 |
2014/03/07 | 408 | 408 | 402 | 406 | 7,100 |
2014/03/06 | 407 | 407 | 400 | 407 | 4,300 |
2014/03/05 | 404 | 408 | 404 | 406 | 1,300 |
2014/03/04 | 404 | 407 | 399 | 404 | 6,200 |
2014/03/03 | 400 | 405 | 398 | 404 | 3,500 |
2014/02/28 | 404 | 405 | 401 | 403 | 5,400 |
2014/02/27 | 405 | 405 | 404 | 404 | 1,200 |
2014/02/26 | 406 | 409 | 404 | 406 | 1,400 |
2014/02/25 | 413 | 413 | 406 | 408 | 5,500 |
2014/02/24 | 406 | 410 | 406 | 406 | 6,400 |
2014/02/21 | 401 | 408 | 401 | 406 | 6,000 |
2014/02/20 | 408 | 408 | 404 | 405 | 5,900 |
2014/02/19 | 409 | 410 | 406 | 409 | 3,700 |
2014/02/18 | 400 | 409 | 400 | 407 | 5,300 |
2014/02/17 | 404 | 404 | 397 | 400 | 2,400 |
2014/02/14 | 403 | 403 | 396 | 396 | 3,600 |
2014/02/13 | 405 | 406 | 401 | 402 | 2,900 |
2014/02/12 | 414 | 414 | 396 | 400 | 8,600 |
2014/02/10 | 400 | 413 | 398 | 411 | 12,800 |
2014/02/07 | 396 | 398 | 393 | 398 | 8,400 |
2014/02/06 | 394 | 396 | 391 | 393 | 6,800 |
2014/02/05 | 400 | 400 | 390 | 391 | 9,300 |
2014/02/04 | 398 | 400 | 390 | 390 | 24,800 |
2014/02/03 | 406 | 406 | 400 | 401 | 6,600 |
2014/01/31 | 408 | 408 | 404 | 406 | 6,000 |
2014/01/30 | 402 | 405 | 401 | 404 | 12,900 |
2014/01/29 | 401 | 410 | 401 | 410 | 3,400 |
2014/01/28 | 409 | 409 | 401 | 401 | 11,400 |
2014/01/27 | 407 | 407 | 401 | 401 | 11,600 |
2014/01/24 | 411 | 412 | 407 | 408 | 10,700 |
2014/01/23 | 417 | 418 | 415 | 415 | 11,800 |
2014/01/22 | 421 | 422 | 418 | 419 | 5,600 |
2014/01/21 | 422 | 423 | 421 | 421 | 8,200 |
2014/01/20 | 422 | 423 | 420 | 422 | 17,400 |
2014/01/17 | 424 | 424 | 420 | 421 | 8,500 |
2014/01/16 | 423 | 424 | 420 | 421 | 13,000 |
2014/01/15 | 418 | 420 | 417 | 419 | 8,600 |
2014/01/14 | 420 | 420 | 415 | 417 | 8,600 |
2014/01/10 | 420 | 421 | 417 | 420 | 12,900 |
2014/01/09 | 423 | 423 | 420 | 422 | 16,300 |
2014/01/08 | 420 | 421 | 418 | 421 | 17,000 |
2014/01/07 | 418 | 420 | 417 | 420 | 10,000 |
2014/01/06 | 417 | 420 | 414 | 415 | 15,800 |