日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 900 918 871 877 24,300
2018/12/27 855 892 841 885 38,500
2018/12/26 789 829 781 810 53,800
2018/12/25 799 799 762 778 70,400
2018/12/21 818 840 812 835 76,400
2018/12/20 873 879 821 833 39,200
2018/12/19 857 897 844 892 33,900
2018/12/18 891 894 840 868 94,200
2018/12/17 926 945 911 919 21,600
2018/12/14 963 970 938 941 27,300
2018/12/13 957 978 953 975 26,800
2018/12/12 945 966 940 957 15,800
2018/12/11 930 955 910 945 33,700
2018/12/10 968 970 928 930 31,400
2018/12/07 1,003 1,012 972 983 38,700
2018/12/06 1,025 1,025 998 1,005 33,600
2018/12/05 1,020 1,049 1,004 1,028 29,100
2018/12/04 1,079 1,080 1,028 1,041 27,200
2018/12/03 1,090 1,097 1,066 1,076 38,300
2018/11/30 1,010 1,092 1,010 1,079 61,100
2018/11/29 1,033 1,035 1,007 1,028 24,200
2018/11/28 968 1,042 968 1,024 68,100
2018/11/27 973 979 946 965 38,700
2018/11/26 960 978 934 973 32,200
2018/11/22 966 997 949 960 89,100
2018/11/21 933 968 921 957 85,300
2018/11/20 989 990 951 961 46,300
2018/11/19 980 1,014 970 1,000 35,100
2018/11/16 977 1,009 972 992 29,800
2018/11/15 985 1,005 965 975 34,500
2018/11/14 1,005 1,012 985 990 37,300
2018/11/13 988 1,013 972 1,004 37,800
2018/11/12 1,045 1,068 1,021 1,023 49,900
2018/11/09 1,034 1,057 1,024 1,050 72,400
2018/11/08 1,045 1,070 1,013 1,044 111,200
2018/11/07 1,088 1,090 1,032 1,034 87,400
2018/11/06 1,151 1,157 1,079 1,080 191,400
2018/11/05 1,183 1,230 1,151 1,207 93,900
2018/11/02 1,233 1,235 1,177 1,207 75,400
2018/11/01 1,160 1,266 1,139 1,255 137,900
2018/10/31 1,080 1,160 1,065 1,142 55,600
2018/10/30 999 1,065 987 1,050 46,200
2018/10/29 1,061 1,071 1,003 1,016 38,200
2018/10/26 1,060 1,067 1,002 1,042 76,000
2018/10/25 1,065 1,080 1,041 1,055 62,600
2018/10/24 1,103 1,116 1,080 1,102 32,900
2018/10/23 1,104 1,115 1,096 1,100 38,000
2018/10/22 1,137 1,149 1,099 1,107 28,200
2018/10/19 1,062 1,093 1,055 1,091 17,800
2018/10/18 1,140 1,140 1,089 1,091 26,400
2018/10/17 1,095 1,134 1,092 1,129 33,700
2018/10/16 1,059 1,082 1,052 1,077 21,800
2018/10/15 1,114 1,120 1,051 1,056 50,000
2018/10/12 1,053 1,119 1,053 1,113 34,500
2018/10/11 1,033 1,088 1,025 1,077 57,200
2018/10/10 1,152 1,180 1,100 1,123 50,300
2018/10/09 1,171 1,173 1,127 1,130 47,900
2018/10/05 1,231 1,231 1,181 1,182 62,900
2018/10/04 1,251 1,267 1,223 1,237 32,200
2018/10/03 1,245 1,258 1,230 1,250 44,500
2018/10/02 1,324 1,324 1,250 1,250 76,400
2018/10/01 1,284 1,327 1,279 1,323 45,400
2018/09/28 1,312 1,328 1,262 1,275 63,100
2018/09/27 1,350 1,359 1,281 1,282 72,500
2018/09/26 1,290 1,359 1,288 1,353 113,400
2018/09/25 1,240 1,287 1,215 1,287 77,000
2018/09/21 1,221 1,249 1,205 1,240 52,900
2018/09/20 1,266 1,275 1,214 1,234 65,700
2018/09/19 1,264 1,285 1,258 1,265 27,800
2018/09/18 1,266 1,279 1,219 1,258 65,900
2018/09/14 1,240 1,293 1,231 1,284 55,100
2018/09/13 1,249 1,269 1,229 1,235 48,000
2018/09/12 1,289 1,309 1,242 1,262 59,000
2018/09/11 1,301 1,301 1,260 1,266 41,000
2018/09/10 1,301 1,322 1,277 1,312 38,300
2018/09/07 1,327 1,327 1,289 1,317 42,000
2018/09/06 1,333 1,362 1,319 1,334 47,700
2018/09/05 1,391 1,394 1,346 1,347 63,900
2018/09/04 1,369 1,412 1,365 1,403 34,400
2018/09/03 1,424 1,432 1,362 1,369 78,500
2018/08/31 1,422 1,444 1,387 1,435 48,100
2018/08/30 1,435 1,443 1,403 1,423 55,700
2018/08/29 1,414 1,470 1,412 1,420 47,500
2018/08/28 1,449 1,473 1,410 1,419 51,000
2018/08/27 1,506 1,506 1,441 1,448 64,200
2018/08/24 1,568 1,570 1,493 1,500 57,000
2018/08/23 1,476 1,569 1,476 1,548 98,500
2018/08/22 1,411 1,461 1,410 1,450 81,100
2018/08/21 1,475 1,497 1,403 1,425 99,700
2018/08/20 1,535 1,535 1,492 1,495 50,100
2018/08/17 1,550 1,580 1,540 1,548 35,300
2018/08/16 1,585 1,602 1,521 1,533 99,100
2018/08/15 1,640 1,670 1,571 1,607 136,000
2018/08/14 1,562 1,640 1,539 1,616 188,300
2018/08/13 1,569 1,615 1,505 1,529 115,300
2018/08/10 1,563 1,604 1,529 1,550 98,400
2018/08/09 1,496 1,583 1,472 1,567 138,700
2018/08/08 1,560 1,640 1,485 1,496 242,500
2018/08/07 1,391 1,564 1,315 1,560 430,000
2018/08/06 1,344 1,449 1,334 1,421 234,800
2018/08/03 1,366 1,374 1,310 1,314 99,100
2018/08/02 1,364 1,384 1,363 1,366 32,000
2018/08/01 1,415 1,420 1,364 1,374 57,800
2018/07/31 1,362 1,401 1,362 1,393 85,600
2018/07/30 1,471 1,471 1,360 1,372 209,800
2018/07/27 1,475 1,497 1,460 1,472 67,100
2018/07/26 1,500 1,521 1,481 1,481 85,100
2018/07/25 1,525 1,525 1,500 1,511 70,600
2018/07/24 1,512 1,551 1,507 1,525 116,000
2018/07/23 1,557 1,575 1,504 1,510 177,000
2018/07/20 1,552 1,611 1,547 1,575 182,800
2018/07/19 1,537 1,570 1,537 1,550 116,600
2018/07/18 1,511 1,545 1,485 1,537 145,600
2018/07/17 1,480 1,510 1,465 1,510 99,100
2018/07/13 1,489 1,489 1,448 1,472 82,300
2018/07/12 1,474 1,491 1,446 1,468 118,200
2018/07/11 1,398 1,468 1,376 1,465 192,700
2018/07/10 1,421 1,430 1,385 1,397 121,400
2018/07/09 1,380 1,440 1,376 1,400 223,100
2018/07/06 1,311 1,410 1,287 1,375 248,300
2018/07/05 1,373 1,400 1,303 1,311 164,600
2018/07/04 1,360 1,413 1,351 1,373 157,700
2018/07/03 1,363 1,405 1,335 1,363 120,500
2018/07/02 1,395 1,415 1,351 1,359 161,600
2018/06/29 1,350 1,373 1,334 1,365 136,500
2018/06/28 1,300 1,341 1,270 1,341 98,600
2018/06/27 1,227 1,314 1,227 1,308 165,700
2018/06/26 1,280 1,292 1,222 1,242 129,400
2018/06/25 1,328 1,329 1,295 1,299 83,200
2018/06/22 1,329 1,356 1,289 1,305 204,300
2018/06/21 1,300 1,375 1,293 1,332 437,800
2018/06/20 1,252 1,300 1,241 1,285 381,100
2018/06/19 1,174 1,250 1,149 1,192 224,900
2018/06/18 1,160 1,235 1,143 1,174 251,300
2018/06/15 1,094 1,155 1,090 1,151 65,400
2018/06/14 1,107 1,109 1,095 1,095 13,900
2018/06/13 1,119 1,124 1,111 1,113 27,800
2018/06/12 1,120 1,134 1,118 1,128 34,800
2018/06/11 1,111 1,132 1,109 1,132 44,100
2018/06/08 1,100 1,113 1,097 1,111 48,900
2018/06/07 1,063 1,100 1,063 1,100 54,700
2018/06/06 1,049 1,070 1,045 1,063 34,400
2018/06/05 1,081 1,081 1,037 1,049 30,500
2018/06/04 1,050 1,077 1,047 1,074 27,400
2018/06/01 1,050 1,065 1,042 1,048 26,200
2018/05/31 1,036 1,053 1,031 1,053 16,100
2018/05/30 1,038 1,042 1,021 1,036 38,700
2018/05/29 1,058 1,068 1,048 1,058 23,200
2018/05/28 1,077 1,090 1,059 1,060 29,500
2018/05/25 1,097 1,109 1,072 1,077 43,100
2018/05/24 1,120 1,120 1,085 1,092 53,500
2018/05/23 1,138 1,149 1,118 1,124 38,200
2018/05/22 1,158 1,158 1,139 1,150 36,500
2018/05/21 1,129 1,161 1,116 1,159 93,400
2018/05/18 1,133 1,158 1,124 1,131 113,800
2018/05/17 1,071 1,131 1,071 1,127 97,500
2018/05/16 1,052 1,078 1,049 1,076 44,900
2018/05/15 1,091 1,093 1,046 1,056 116,100
2018/05/14 1,134 1,134 1,091 1,096 68,500
2018/05/11 1,109 1,131 1,101 1,124 66,200
2018/05/10 1,149 1,149 1,101 1,115 85,600
2018/05/09 1,173 1,180 1,138 1,147 142,800
2018/05/08 1,099 1,177 1,080 1,174 490,600
2018/05/07 1,088 1,095 1,062 1,062 95,100
2018/05/02 1,050 1,081 1,047 1,074 51,300
2018/05/01 1,038 1,050 1,027 1,042 37,800
2018/04/27 1,040 1,050 1,029 1,048 69,600
2018/04/26 1,101 1,101 1,042 1,058 178,500
2018/04/25 1,110 1,119 1,097 1,101 61,000
2018/04/24 1,108 1,122 1,084 1,115 100,200
2018/04/23 1,103 1,111 1,069 1,106 100,400
2018/04/20 1,041 1,096 1,036 1,091 159,900
2018/04/19 1,005 1,040 1,005 1,033 57,700
2018/04/18 978 1,022 976 1,016 55,200
2018/04/17 962 981 952 967 42,300
2018/04/16 972 976 957 960 38,600
2018/04/13 953 974 952 963 41,300
2018/04/12 953 976 937 941 41,300
2018/04/11 941 954 924 950 42,000
2018/04/10 940 954 927 945 30,300
2018/04/09 932 948 919 947 51,700
2018/04/06 955 958 941 945 52,200
2018/04/05 960 965 942 961 48,500
2018/04/04 967 970 941 959 69,000
2018/04/03 961 973 950 967 30,900
2018/04/02 984 994 976 978 29,400
2018/03/30 992 1,002 975 994 25,600
2018/03/29 981 988 954 977 44,700
2018/03/28 951 970 936 969 41,200
2018/03/27 979 981 962 978 58,600
2018/03/26 937 959 912 959 63,900
2018/03/23 979 983 947 952 91,700
2018/03/22 1,035 1,037 1,011 1,017 32,800
2018/03/20 1,014 1,044 1,009 1,042 45,300
2018/03/19 1,062 1,063 1,016 1,034 53,100
2018/03/16 1,086 1,090 1,050 1,061 63,900
2018/03/15 1,095 1,110 1,059 1,084 89,100
2018/03/14 1,061 1,102 1,052 1,095 89,600
2018/03/13 1,034 1,072 1,034 1,068 51,400
2018/03/12 1,040 1,050 1,021 1,041 56,800
2018/03/09 1,018 1,035 1,012 1,030 60,600
2018/03/08 999 1,013 992 1,011 30,200
2018/03/07 1,020 1,022 998 1,000 55,000
2018/03/06 1,028 1,054 1,023 1,029 33,900
2018/03/05 1,054 1,054 1,007 1,011 82,300
2018/03/02 1,043 1,083 1,043 1,054 89,200
2018/03/01 1,104 1,106 1,062 1,073 91,800
2018/02/28 1,081 1,127 1,081 1,110 116,600
2018/02/27 1,103 1,109 1,083 1,086 68,700
2018/02/26 1,127 1,132 1,094 1,103 76,900
2018/02/23 1,086 1,120 1,086 1,110 87,100
2018/02/22 1,100 1,115 1,074 1,091 85,700
2018/02/21 1,117 1,140 1,103 1,109 101,700
2018/02/20 1,100 1,145 1,094 1,122 297,600
2018/02/19 1,065 1,106 1,054 1,089 182,300
2018/02/16 1,046 1,075 1,039 1,043 171,100
2018/02/15 1,021 1,060 1,012 1,046 172,200
2018/02/14 1,008 1,047 982 996 147,900
2018/02/13 1,019 1,065 1,001 1,022 232,000
2018/02/09 924 995 924 994 103,600
2018/02/08 930 1,009 930 996 181,900
2018/02/07 1,040 1,040 916 921 226,800
2018/02/06 950 1,019 891 965 482,400
2018/02/05 964 989 964 977 153,200
2018/02/02 1,019 1,019 989 1,009 75,100
2018/02/01 998 1,021 998 1,019 75,400
2018/01/31 981 1,005 981 994 81,000
2018/01/30 1,013 1,019 984 991 189,000
2018/01/29 1,021 1,030 1,017 1,017 85,600
2018/01/26 1,021 1,034 1,021 1,023 74,700
2018/01/25 1,010 1,021 1,009 1,016 73,200
2018/01/24 1,033 1,050 1,017 1,024 111,600
2018/01/23 1,034 1,037 1,024 1,026 77,200
2018/01/22 1,009 1,029 1,003 1,025 100,200
2018/01/19 1,024 1,035 1,013 1,029 130,100
2018/01/18 1,079 1,082 1,022 1,023 319,900
2018/01/17 1,105 1,111 1,070 1,075 248,600
2018/01/16 1,104 1,135 1,087 1,111 225,300
2018/01/15 1,107 1,115 1,075 1,098 220,400
2018/01/12 1,150 1,187 1,108 1,117 547,600
2018/01/11 1,081 1,156 1,065 1,134 564,900
2018/01/10 1,071 1,095 1,061 1,092 158,700
2018/01/09 1,093 1,135 1,079 1,086 327,200
2018/01/05 1,092 1,095 1,072 1,076 188,900
2018/01/04 1,095 1,110 1,071 1,096 308,400

このページの先頭へ