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 |
---|---|---|---|---|---|
2015/12/30 | 404 | 409 | 404 | 407 | 1,300 |
2015/12/29 | 404 | 408 | 404 | 404 | 4,900 |
2015/12/28 | 400 | 404 | 400 | 404 | 3,000 |
2015/12/25 | 404 | 405 | 396 | 399 | 18,800 |
2015/12/24 | 412 | 414 | 407 | 408 | 20,900 |
2015/12/22 | 413 | 414 | 412 | 412 | 3,100 |
2015/12/21 | 417 | 417 | 409 | 413 | 11,500 |
2015/12/18 | 423 | 424 | 417 | 419 | 8,600 |
2015/12/17 | 422 | 433 | 418 | 422 | 17,400 |
2015/12/16 | 418 | 421 | 417 | 420 | 3,700 |
2015/12/15 | 417 | 421 | 417 | 417 | 3,800 |
2015/12/14 | 415 | 418 | 415 | 417 | 3,600 |
2015/12/11 | 420 | 422 | 418 | 419 | 14,300 |
2015/12/10 | 420 | 428 | 406 | 416 | 12,300 |
2015/12/09 | 420 | 424 | 418 | 423 | 8,300 |
2015/12/08 | 429 | 429 | 425 | 425 | 9,600 |
2015/12/07 | 426 | 427 | 419 | 424 | 8,000 |
2015/12/04 | 427 | 430 | 426 | 427 | 9,400 |
2015/12/03 | 421 | 430 | 418 | 428 | 8,000 |
2015/12/02 | 425 | 430 | 423 | 423 | 19,300 |
2015/12/01 | 416 | 423 | 416 | 423 | 9,200 |
2015/11/30 | 417 | 423 | 412 | 417 | 12,400 |
2015/11/27 | 418 | 420 | 415 | 415 | 3,600 |
2015/11/26 | 418 | 418 | 412 | 415 | 5,200 |
2015/11/25 | 418 | 419 | 414 | 418 | 6,300 |
2015/11/24 | 413 | 415 | 410 | 415 | 14,200 |
2015/11/20 | 413 | 413 | 407 | 413 | 8,200 |
2015/11/19 | 411 | 414 | 409 | 413 | 11,900 |
2015/11/18 | 409 | 411 | 402 | 410 | 6,200 |
2015/11/17 | 409 | 409 | 405 | 407 | 4,800 |
2015/11/16 | 406 | 407 | 403 | 404 | 3,100 |
2015/11/13 | 410 | 418 | 400 | 407 | 18,300 |
2015/11/12 | 407 | 409 | 405 | 409 | 4,400 |
2015/11/11 | 407 | 409 | 403 | 403 | 8,800 |
2015/11/10 | 404 | 406 | 404 | 405 | 6,600 |
2015/11/09 | 411 | 415 | 401 | 405 | 17,900 |
2015/11/06 | 407 | 412 | 406 | 407 | 13,400 |
2015/11/05 | 406 | 406 | 402 | 403 | 5,800 |
2015/11/04 | 408 | 410 | 401 | 402 | 18,500 |
2015/11/02 | 407 | 410 | 404 | 410 | 18,800 |
2015/10/30 | 403 | 408 | 401 | 406 | 10,000 |
2015/10/29 | 403 | 403 | 399 | 399 | 3,300 |
2015/10/28 | 404 | 404 | 394 | 402 | 6,900 |
2015/10/27 | 406 | 406 | 403 | 403 | 1,900 |
2015/10/26 | 405 | 407 | 403 | 406 | 9,400 |
2015/10/23 | 397 | 402 | 397 | 402 | 13,200 |
2015/10/22 | 401 | 403 | 397 | 397 | 6,100 |
2015/10/21 | 401 | 404 | 401 | 404 | 3,000 |
2015/10/20 | 403 | 404 | 401 | 401 | 6,500 |
2015/10/19 | 404 | 407 | 403 | 407 | 3,500 |
2015/10/16 | 405 | 406 | 400 | 405 | 5,900 |
2015/10/15 | 401 | 405 | 401 | 405 | 1,400 |
2015/10/14 | 402 | 403 | 401 | 401 | 3,900 |
2015/10/13 | 405 | 405 | 400 | 403 | 12,000 |
2015/10/09 | 399 | 410 | 397 | 403 | 15,700 |
2015/10/08 | 398 | 399 | 395 | 399 | 1,600 |
2015/10/07 | 398 | 399 | 396 | 398 | 3,200 |
2015/10/06 | 395 | 396 | 391 | 396 | 6,600 |
2015/10/05 | 393 | 394 | 393 | 393 | 1,300 |
2015/10/02 | 388 | 392 | 388 | 392 | 700 |
2015/10/01 | 390 | 395 | 390 | 394 | 2,600 |
2015/09/30 | 382 | 390 | 382 | 386 | 900 |
2015/09/29 | 386 | 391 | 382 | 382 | 7,100 |
2015/09/28 | 390 | 396 | 390 | 394 | 3,100 |
2015/09/25 | 388 | 395 | 386 | 394 | 4,800 |
2015/09/24 | 396 | 397 | 387 | 388 | 14,600 |
2015/09/18 | 400 | 400 | 395 | 396 | 5,700 |
2015/09/17 | 400 | 402 | 397 | 402 | 7,200 |
2015/09/16 | 403 | 405 | 400 | 400 | 2,600 |
2015/09/15 | 400 | 400 | 399 | 400 | 1,900 |
2015/09/14 | 404 | 404 | 398 | 398 | 2,600 |
2015/09/11 | 402 | 402 | 397 | 400 | 11,100 |
2015/09/10 | 395 | 396 | 394 | 394 | 1,400 |
2015/09/09 | 390 | 399 | 386 | 398 | 4,500 |
2015/09/08 | 387 | 387 | 383 | 383 | 3,800 |
2015/09/07 | 390 | 394 | 380 | 384 | 10,500 |
2015/09/04 | 398 | 398 | 390 | 392 | 6,700 |
2015/09/03 | 396 | 398 | 396 | 398 | 3,500 |
2015/09/02 | 393 | 396 | 386 | 393 | 4,000 |
2015/09/01 | 405 | 405 | 396 | 397 | 13,300 |
2015/08/31 | 404 | 405 | 402 | 404 | 4,100 |
2015/08/28 | 402 | 407 | 400 | 407 | 11,300 |
2015/08/27 | 398 | 406 | 395 | 396 | 8,100 |
2015/08/26 | 383 | 407 | 383 | 394 | 13,200 |
2015/08/25 | 384 | 392 | 369 | 382 | 29,000 |
2015/08/24 | 400 | 409 | 383 | 384 | 38,100 |
2015/08/21 | 415 | 417 | 400 | 404 | 21,400 |
2015/08/20 | 423 | 426 | 420 | 421 | 8,100 |
2015/08/19 | 426 | 426 | 424 | 424 | 6,000 |
2015/08/18 | 427 | 427 | 425 | 426 | 5,800 |
2015/08/17 | 427 | 427 | 424 | 424 | 6,300 |
2015/08/14 | 427 | 427 | 423 | 423 | 5,400 |
2015/08/13 | 426 | 427 | 423 | 425 | 19,400 |
2015/08/12 | 429 | 432 | 425 | 429 | 8,200 |
2015/08/11 | 431 | 433 | 427 | 429 | 13,000 |
2015/08/10 | 434 | 434 | 427 | 431 | 18,400 |
2015/08/07 | 434 | 436 | 433 | 434 | 11,100 |
2015/08/06 | 440 | 442 | 434 | 435 | 24,100 |
2015/08/05 | 441 | 450 | 440 | 441 | 36,600 |
2015/08/04 | 450 | 460 | 445 | 448 | 41,200 |
2015/08/03 | 435 | 439 | 427 | 436 | 16,700 |
2015/07/31 | 431 | 435 | 428 | 434 | 8,600 |
2015/07/30 | 427 | 434 | 427 | 431 | 17,200 |
2015/07/29 | 425 | 427 | 424 | 425 | 2,800 |
2015/07/28 | 422 | 426 | 422 | 423 | 4,400 |
2015/07/27 | 428 | 428 | 422 | 422 | 6,400 |
2015/07/24 | 429 | 429 | 424 | 424 | 5,800 |
2015/07/23 | 434 | 435 | 420 | 426 | 28,900 |
2015/07/22 | 429 | 440 | 427 | 434 | 7,400 |
2015/07/21 | 427 | 428 | 425 | 427 | 7,500 |
2015/07/17 | 430 | 430 | 427 | 427 | 6,300 |
2015/07/16 | 422 | 430 | 422 | 429 | 15,100 |
2015/07/15 | 430 | 430 | 420 | 420 | 30,200 |
2015/07/14 | 426 | 430 | 425 | 429 | 9,000 |
2015/07/13 | 420 | 431 | 420 | 429 | 5,500 |
2015/07/10 | 424 | 425 | 413 | 419 | 11,500 |
2015/07/09 | 414 | 430 | 413 | 424 | 23,100 |
2015/07/08 | 425 | 425 | 413 | 413 | 14,700 |
2015/07/07 | 425 | 427 | 422 | 422 | 3,600 |
2015/07/06 | 430 | 430 | 419 | 419 | 10,800 |
2015/07/03 | 437 | 437 | 428 | 430 | 10,000 |
2015/07/02 | 438 | 439 | 435 | 437 | 13,100 |
2015/07/01 | 421 | 437 | 421 | 435 | 10,700 |
2015/06/30 | 419 | 426 | 419 | 426 | 8,000 |
2015/06/29 | 422 | 426 | 410 | 424 | 23,800 |
2015/06/26 | 430 | 436 | 422 | 432 | 8,300 |
2015/06/25 | 427 | 438 | 427 | 429 | 11,800 |
2015/06/24 | 435 | 438 | 424 | 433 | 15,600 |
2015/06/23 | 443 | 443 | 435 | 440 | 17,700 |
2015/06/22 | 425 | 435 | 425 | 435 | 12,500 |
2015/06/19 | 427 | 429 | 423 | 429 | 5,900 |
2015/06/18 | 421 | 433 | 417 | 427 | 36,400 |
2015/06/17 | 420 | 422 | 419 | 419 | 5,200 |
2015/06/16 | 423 | 423 | 421 | 421 | 5,600 |
2015/06/15 | 424 | 424 | 417 | 423 | 7,100 |
2015/06/12 | 425 | 425 | 423 | 424 | 16,100 |
2015/06/11 | 420 | 430 | 420 | 429 | 9,500 |
2015/06/10 | 420 | 424 | 418 | 420 | 11,300 |
2015/06/09 | 428 | 428 | 421 | 421 | 5,400 |
2015/06/08 | 422 | 426 | 422 | 423 | 13,700 |
2015/06/05 | 427 | 435 | 422 | 428 | 9,000 |
2015/06/04 | 430 | 430 | 423 | 427 | 2,900 |
2015/06/03 | 429 | 429 | 423 | 423 | 4,700 |
2015/06/02 | 428 | 428 | 414 | 425 | 8,500 |
2015/06/01 | 431 | 431 | 428 | 428 | 10,100 |
2015/05/29 | 431 | 431 | 425 | 430 | 2,700 |
2015/05/28 | 427 | 435 | 427 | 431 | 12,400 |
2015/05/27 | 431 | 432 | 427 | 429 | 2,600 |
2015/05/26 | 433 | 433 | 427 | 430 | 4,500 |
2015/05/25 | 433 | 433 | 425 | 426 | 15,300 |
2015/05/22 | 426 | 435 | 425 | 432 | 8,300 |
2015/05/21 | 431 | 431 | 424 | 426 | 12,200 |
2015/05/20 | 437 | 437 | 417 | 431 | 27,200 |
2015/05/19 | 424 | 440 | 423 | 438 | 25,200 |
2015/05/18 | 421 | 424 | 419 | 424 | 9,500 |
2015/05/15 | 414 | 421 | 413 | 420 | 9,200 |
2015/05/14 | 420 | 420 | 408 | 414 | 5,800 |
2015/05/13 | 415 | 423 | 401 | 420 | 42,300 |
2015/05/12 | 415 | 416 | 415 | 415 | 3,000 |
2015/05/11 | 415 | 416 | 414 | 415 | 8,100 |
2015/05/08 | 412 | 415 | 411 | 413 | 18,800 |
2015/05/07 | 411 | 414 | 411 | 413 | 8,200 |
2015/05/01 | 411 | 412 | 405 | 410 | 10,300 |
2015/04/30 | 410 | 413 | 408 | 411 | 14,100 |
2015/04/28 | 413 | 414 | 411 | 412 | 10,600 |
2015/04/27 | 412 | 414 | 408 | 414 | 32,800 |
2015/04/24 | 404 | 407 | 403 | 404 | 6,800 |
2015/04/23 | 404 | 404 | 402 | 403 | 7,900 |
2015/04/22 | 404 | 405 | 401 | 402 | 12,600 |
2015/04/21 | 405 | 405 | 403 | 404 | 5,100 |
2015/04/20 | 403 | 406 | 403 | 406 | 10,300 |
2015/04/17 | 405 | 405 | 402 | 402 | 11,300 |
2015/04/16 | 407 | 407 | 403 | 405 | 7,300 |
2015/04/15 | 405 | 410 | 404 | 404 | 9,600 |
2015/04/14 | 404 | 406 | 403 | 405 | 10,200 |
2015/04/13 | 405 | 406 | 403 | 403 | 10,100 |
2015/04/10 | 410 | 410 | 404 | 407 | 13,300 |
2015/04/09 | 407 | 410 | 407 | 410 | 4,400 |
2015/04/08 | 411 | 411 | 400 | 409 | 12,100 |
2015/04/07 | 410 | 413 | 407 | 407 | 10,000 |
2015/04/06 | 411 | 411 | 407 | 409 | 2,500 |
2015/04/03 | 408 | 411 | 408 | 410 | 3,700 |
2015/04/02 | 407 | 408 | 403 | 408 | 9,100 |
2015/04/01 | 405 | 407 | 405 | 406 | 3,800 |
2015/03/31 | 405 | 410 | 405 | 407 | 4,500 |
2015/03/30 | 403 | 412 | 403 | 405 | 4,800 |
2015/03/27 | 404 | 412 | 401 | 403 | 23,700 |
2015/03/26 | 420 | 420 | 416 | 417 | 4,800 |
2015/03/25 | 418 | 419 | 418 | 419 | 3,300 |
2015/03/24 | 421 | 421 | 417 | 420 | 9,500 |
2015/03/23 | 416 | 419 | 416 | 419 | 12,100 |
2015/03/20 | 418 | 418 | 416 | 416 | 13,700 |
2015/03/19 | 414 | 417 | 413 | 417 | 19,900 |
2015/03/18 | 412 | 414 | 411 | 414 | 6,000 |
2015/03/17 | 413 | 415 | 410 | 411 | 10,800 |
2015/03/16 | 411 | 412 | 410 | 410 | 1,800 |
2015/03/13 | 411 | 412 | 411 | 411 | 12,500 |
2015/03/12 | 408 | 411 | 408 | 411 | 5,400 |
2015/03/11 | 407 | 410 | 407 | 410 | 1,700 |
2015/03/10 | 408 | 411 | 407 | 407 | 9,300 |
2015/03/09 | 409 | 412 | 409 | 410 | 2,800 |
2015/03/06 | 412 | 412 | 409 | 409 | 5,200 |
2015/03/05 | 409 | 409 | 409 | 409 | 400 |
2015/03/04 | 412 | 412 | 407 | 407 | 8,900 |
2015/03/03 | 412 | 412 | 409 | 410 | 3,000 |
2015/03/02 | 411 | 414 | 410 | 410 | 4,200 |
2015/02/27 | 412 | 412 | 410 | 410 | 8,400 |
2015/02/26 | 413 | 413 | 411 | 411 | 6,400 |
2015/02/25 | 410 | 414 | 410 | 410 | 7,100 |
2015/02/24 | 411 | 414 | 409 | 409 | 32,600 |
2015/02/23 | 413 | 424 | 410 | 417 | 40,700 |
2015/02/20 | 413 | 413 | 408 | 413 | 18,500 |
2015/02/19 | 412 | 413 | 412 | 413 | 5,600 |
2015/02/18 | 412 | 413 | 409 | 410 | 7,000 |
2015/02/17 | 413 | 413 | 405 | 410 | 9,300 |
2015/02/16 | 408 | 414 | 408 | 410 | 7,000 |
2015/02/13 | 410 | 411 | 409 | 411 | 8,200 |
2015/02/12 | 410 | 410 | 408 | 408 | 3,300 |
2015/02/10 | 407 | 410 | 405 | 408 | 2,900 |
2015/02/09 | 408 | 411 | 407 | 410 | 7,600 |
2015/02/06 | 403 | 407 | 403 | 406 | 3,300 |
2015/02/05 | 407 | 409 | 404 | 404 | 5,200 |
2015/02/04 | 402 | 408 | 402 | 407 | 5,300 |
2015/02/03 | 407 | 407 | 403 | 405 | 5,100 |
2015/02/02 | 401 | 407 | 401 | 405 | 1,700 |
2015/01/30 | 408 | 408 | 405 | 408 | 4,600 |
2015/01/29 | 407 | 409 | 405 | 405 | 3,300 |
2015/01/28 | 407 | 408 | 407 | 407 | 1,600 |
2015/01/27 | 409 | 409 | 406 | 407 | 1,900 |
2015/01/26 | 405 | 407 | 402 | 407 | 15,600 |
2015/01/23 | 401 | 403 | 401 | 403 | 6,200 |
2015/01/22 | 403 | 403 | 400 | 401 | 4,600 |
2015/01/21 | 404 | 404 | 401 | 403 | 4,100 |
2015/01/20 | 403 | 403 | 400 | 402 | 7,700 |
2015/01/19 | 399 | 402 | 399 | 402 | 3,700 |
2015/01/16 | 400 | 401 | 398 | 399 | 4,400 |
2015/01/15 | 400 | 401 | 398 | 401 | 2,400 |
2015/01/14 | 401 | 401 | 397 | 398 | 3,600 |
2015/01/13 | 398 | 399 | 396 | 399 | 5,200 |
2015/01/09 | 398 | 399 | 397 | 397 | 10,500 |
2015/01/08 | 397 | 399 | 397 | 398 | 12,200 |
2015/01/07 | 398 | 400 | 396 | 397 | 16,800 |
2015/01/06 | 404 | 405 | 399 | 399 | 7,800 |
2015/01/05 | 403 | 405 | 403 | 404 | 2,400 |