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 |
---|---|---|---|---|---|
2023/12/29 | 556 | 564 | 556 | 563 | 8,200 |
2023/12/28 | 553 | 555 | 552 | 555 | 5,500 |
2023/12/27 | 550 | 555 | 549 | 551 | 22,000 |
2023/12/26 | 546 | 554 | 546 | 548 | 21,600 |
2023/12/25 | 565 | 565 | 553 | 553 | 29,900 |
2023/12/22 | 550 | 555 | 550 | 555 | 18,300 |
2023/12/21 | 554 | 554 | 550 | 551 | 8,100 |
2023/12/20 | 554 | 557 | 552 | 553 | 12,100 |
2023/12/19 | 548 | 554 | 544 | 554 | 11,200 |
2023/12/18 | 551 | 551 | 542 | 546 | 13,800 |
2023/12/15 | 554 | 554 | 547 | 551 | 13,300 |
2023/12/14 | 553 | 553 | 546 | 548 | 16,200 |
2023/12/13 | 558 | 561 | 546 | 553 | 41,400 |
2023/12/12 | 565 | 565 | 558 | 558 | 20,200 |
2023/12/11 | 567 | 571 | 562 | 564 | 16,800 |
2023/12/08 | 574 | 574 | 561 | 565 | 29,200 |
2023/12/07 | 580 | 580 | 574 | 574 | 9,900 |
2023/12/06 | 571 | 585 | 571 | 580 | 13,700 |
2023/12/05 | 580 | 581 | 571 | 571 | 20,600 |
2023/12/04 | 583 | 583 | 578 | 581 | 23,400 |
2023/12/01 | 575 | 579 | 573 | 579 | 12,400 |
2023/11/30 | 567 | 574 | 567 | 571 | 14,100 |
2023/11/29 | 570 | 570 | 564 | 567 | 18,700 |
2023/11/28 | 568 | 572 | 566 | 570 | 19,800 |
2023/11/27 | 568 | 570 | 566 | 568 | 8,500 |
2023/11/24 | 567 | 567 | 563 | 567 | 8,400 |
2023/11/22 | 562 | 565 | 562 | 562 | 13,600 |
2023/11/21 | 561 | 562 | 556 | 562 | 14,800 |
2023/11/20 | 565 | 567 | 560 | 560 | 12,600 |
2023/11/17 | 562 | 563 | 557 | 563 | 18,200 |
2023/11/16 | 555 | 562 | 554 | 561 | 16,600 |
2023/11/15 | 557 | 558 | 553 | 556 | 14,800 |
2023/11/14 | 555 | 556 | 551 | 554 | 11,000 |
2023/11/13 | 554 | 557 | 553 | 555 | 13,700 |
2023/11/10 | 551 | 553 | 545 | 553 | 25,800 |
2023/11/09 | 550 | 554 | 547 | 550 | 19,800 |
2023/11/08 | 557 | 557 | 544 | 547 | 37,100 |
2023/11/07 | 556 | 557 | 552 | 557 | 27,300 |
2023/11/06 | 559 | 559 | 550 | 552 | 35,100 |
2023/11/02 | 553 | 560 | 542 | 553 | 100,300 |
2023/11/01 | 576 | 578 | 568 | 573 | 83,600 |
2023/10/31 | 570 | 571 | 554 | 566 | 69,500 |
2023/10/30 | 588 | 589 | 569 | 569 | 113,600 |
2023/10/27 | 576 | 590 | 576 | 590 | 21,400 |
2023/10/26 | 586 | 589 | 575 | 577 | 44,600 |
2023/10/25 | 594 | 599 | 590 | 593 | 22,600 |
2023/10/24 | 595 | 595 | 574 | 594 | 31,600 |
2023/10/23 | 607 | 609 | 590 | 590 | 56,100 |
2023/10/20 | 588 | 598 | 588 | 596 | 25,000 |
2023/10/19 | 597 | 602 | 592 | 596 | 17,800 |
2023/10/18 | 603 | 604 | 598 | 602 | 12,500 |
2023/10/17 | 599 | 609 | 599 | 603 | 20,600 |
2023/10/16 | 600 | 605 | 596 | 597 | 32,900 |
2023/10/13 | 613 | 617 | 602 | 605 | 34,200 |
2023/10/12 | 626 | 626 | 618 | 623 | 20,800 |
2023/10/11 | 624 | 628 | 614 | 626 | 48,100 |
2023/10/10 | 611 | 628 | 610 | 624 | 64,300 |
2023/10/06 | 585 | 609 | 585 | 607 | 47,800 |
2023/10/05 | 584 | 590 | 573 | 590 | 60,700 |
2023/10/04 | 583 | 583 | 566 | 567 | 52,100 |
2023/10/03 | 605 | 605 | 588 | 588 | 46,000 |
2023/10/02 | 612 | 619 | 605 | 605 | 17,900 |
2023/09/29 | 622 | 622 | 610 | 615 | 25,800 |
2023/09/28 | 624 | 625 | 616 | 618 | 27,400 |
2023/09/27 | 633 | 633 | 623 | 630 | 36,900 |
2023/09/26 | 627 | 633 | 627 | 633 | 12,600 |
2023/09/25 | 635 | 635 | 622 | 630 | 36,700 |
2023/09/22 | 627 | 635 | 622 | 627 | 24,100 |
2023/09/21 | 628 | 633 | 626 | 626 | 20,200 |
2023/09/20 | 640 | 641 | 629 | 633 | 39,600 |
2023/09/19 | 632 | 641 | 632 | 641 | 16,500 |
2023/09/15 | 639 | 641 | 628 | 636 | 50,200 |
2023/09/14 | 630 | 634 | 629 | 634 | 12,600 |
2023/09/13 | 630 | 635 | 627 | 631 | 10,300 |
2023/09/12 | 628 | 632 | 625 | 632 | 16,200 |
2023/09/11 | 625 | 630 | 623 | 623 | 20,900 |
2023/09/08 | 630 | 636 | 625 | 627 | 23,100 |
2023/09/07 | 638 | 641 | 630 | 633 | 25,500 |
2023/09/06 | 638 | 646 | 636 | 638 | 33,200 |
2023/09/05 | 635 | 638 | 629 | 638 | 20,600 |
2023/09/04 | 622 | 634 | 619 | 634 | 42,200 |
2023/09/01 | 609 | 621 | 609 | 621 | 30,700 |
2023/08/31 | 610 | 614 | 610 | 612 | 8,400 |
2023/08/30 | 610 | 610 | 607 | 610 | 8,900 |
2023/08/29 | 611 | 613 | 606 | 608 | 18,600 |
2023/08/28 | 610 | 613 | 609 | 612 | 7,300 |
2023/08/25 | 610 | 611 | 607 | 610 | 10,700 |
2023/08/24 | 611 | 614 | 608 | 614 | 11,600 |
2023/08/23 | 608 | 612 | 603 | 611 | 14,700 |
2023/08/22 | 604 | 610 | 601 | 606 | 15,700 |
2023/08/21 | 601 | 604 | 600 | 602 | 14,600 |
2023/08/18 | 597 | 604 | 594 | 600 | 22,800 |
2023/08/17 | 603 | 605 | 595 | 604 | 33,800 |
2023/08/16 | 608 | 610 | 603 | 603 | 21,100 |
2023/08/15 | 612 | 613 | 610 | 610 | 11,100 |
2023/08/14 | 611 | 616 | 609 | 612 | 21,300 |
2023/08/10 | 607 | 616 | 603 | 616 | 16,100 |
2023/08/09 | 615 | 615 | 605 | 608 | 21,700 |
2023/08/08 | 605 | 616 | 603 | 614 | 30,500 |
2023/08/07 | 603 | 607 | 598 | 605 | 29,900 |
2023/08/04 | 597 | 603 | 596 | 600 | 30,400 |
2023/08/03 | 610 | 610 | 594 | 597 | 69,000 |
2023/08/02 | 621 | 628 | 608 | 612 | 125,000 |
2023/08/01 | 658 | 663 | 650 | 650 | 67,500 |
2023/07/31 | 655 | 662 | 648 | 659 | 21,800 |
2023/07/28 | 669 | 669 | 631 | 645 | 105,000 |
2023/07/27 | 661 | 670 | 660 | 670 | 11,400 |
2023/07/26 | 666 | 666 | 660 | 665 | 19,600 |
2023/07/25 | 673 | 673 | 664 | 672 | 19,300 |
2023/07/24 | 673 | 674 | 666 | 674 | 39,000 |
2023/07/21 | 665 | 668 | 658 | 663 | 20,600 |
2023/07/20 | 658 | 669 | 657 | 663 | 25,700 |
2023/07/19 | 648 | 660 | 646 | 660 | 23,400 |
2023/07/18 | 642 | 648 | 642 | 645 | 16,100 |
2023/07/14 | 646 | 646 | 635 | 636 | 20,500 |
2023/07/13 | 634 | 640 | 628 | 640 | 28,200 |
2023/07/12 | 650 | 651 | 635 | 635 | 31,100 |
2023/07/11 | 657 | 657 | 647 | 653 | 27,900 |
2023/07/10 | 662 | 672 | 653 | 653 | 29,500 |
2023/07/07 | 661 | 678 | 660 | 669 | 25,400 |
2023/07/06 | 689 | 689 | 670 | 671 | 32,100 |
2023/07/05 | 689 | 691 | 675 | 689 | 35,100 |
2023/07/04 | 678 | 696 | 676 | 689 | 67,700 |
2023/07/03 | 657 | 675 | 655 | 674 | 41,300 |
2023/06/30 | 654 | 655 | 648 | 649 | 15,500 |
2023/06/29 | 660 | 661 | 651 | 654 | 13,700 |
2023/06/28 | 649 | 662 | 649 | 662 | 18,500 |
2023/06/27 | 653 | 653 | 642 | 644 | 31,000 |
2023/06/26 | 657 | 660 | 646 | 657 | 14,400 |
2023/06/23 | 662 | 670 | 649 | 657 | 67,100 |
2023/06/22 | 655 | 669 | 652 | 659 | 56,900 |
2023/06/21 | 644 | 653 | 643 | 652 | 32,100 |
2023/06/20 | 650 | 654 | 644 | 654 | 47,600 |
2023/06/19 | 648 | 655 | 644 | 648 | 37,600 |
2023/06/16 | 650 | 650 | 641 | 642 | 63,700 |
2023/06/15 | 633 | 651 | 628 | 644 | 85,900 |
2023/06/14 | 630 | 632 | 620 | 624 | 35,700 |
2023/06/13 | 611 | 626 | 610 | 626 | 109,100 |
2023/06/12 | 605 | 609 | 601 | 607 | 41,200 |
2023/06/09 | 598 | 600 | 594 | 598 | 19,400 |
2023/06/08 | 603 | 604 | 593 | 594 | 23,100 |
2023/06/07 | 605 | 609 | 597 | 597 | 26,900 |
2023/06/06 | 596 | 608 | 596 | 605 | 48,900 |
2023/06/05 | 595 | 601 | 595 | 595 | 18,300 |
2023/06/02 | 587 | 594 | 585 | 592 | 22,500 |
2023/06/01 | 580 | 589 | 580 | 583 | 20,100 |
2023/05/31 | 595 | 595 | 581 | 582 | 46,800 |
2023/05/30 | 603 | 605 | 596 | 596 | 48,200 |
2023/05/29 | 598 | 607 | 598 | 601 | 25,500 |
2023/05/26 | 605 | 607 | 593 | 593 | 37,700 |
2023/05/25 | 602 | 610 | 599 | 610 | 30,400 |
2023/05/24 | 600 | 610 | 600 | 606 | 16,700 |
2023/05/23 | 613 | 613 | 598 | 602 | 36,400 |
2023/05/22 | 606 | 614 | 604 | 610 | 43,200 |
2023/05/19 | 606 | 608 | 598 | 603 | 40,800 |
2023/05/18 | 613 | 614 | 605 | 607 | 30,700 |
2023/05/17 | 616 | 616 | 608 | 610 | 26,600 |
2023/05/16 | 617 | 619 | 609 | 613 | 23,500 |
2023/05/15 | 602 | 619 | 602 | 618 | 33,200 |
2023/05/12 | 613 | 618 | 601 | 603 | 56,200 |
2023/05/11 | 617 | 621 | 612 | 617 | 24,300 |
2023/05/10 | 615 | 621 | 614 | 620 | 30,000 |
2023/05/09 | 635 | 638 | 616 | 617 | 93,600 |
2023/05/08 | 617 | 635 | 608 | 631 | 162,600 |
2023/05/02 | 620 | 628 | 607 | 619 | 371,000 |
2023/05/01 | 644 | 670 | 641 | 666 | 213,000 |
2023/04/28 | 625 | 635 | 625 | 631 | 62,200 |
2023/04/27 | 633 | 633 | 619 | 619 | 91,300 |
2023/04/26 | 628 | 630 | 619 | 629 | 15,800 |
2023/04/25 | 631 | 634 | 628 | 632 | 21,800 |
2023/04/24 | 627 | 631 | 624 | 630 | 19,300 |
2023/04/21 | 619 | 625 | 616 | 625 | 13,100 |
2023/04/20 | 614 | 624 | 614 | 621 | 17,100 |
2023/04/19 | 627 | 627 | 613 | 619 | 23,200 |
2023/04/18 | 628 | 629 | 625 | 627 | 16,800 |
2023/04/17 | 630 | 630 | 623 | 626 | 22,900 |
2023/04/14 | 623 | 629 | 620 | 625 | 20,600 |
2023/04/13 | 631 | 631 | 618 | 622 | 17,800 |
2023/04/12 | 634 | 635 | 624 | 628 | 25,900 |
2023/04/11 | 630 | 634 | 620 | 634 | 36,400 |
2023/04/10 | 618 | 624 | 613 | 624 | 29,500 |
2023/04/07 | 602 | 618 | 602 | 615 | 29,100 |
2023/04/06 | 604 | 610 | 601 | 604 | 23,100 |
2023/04/05 | 615 | 618 | 605 | 607 | 32,100 |
2023/04/04 | 627 | 627 | 616 | 620 | 29,100 |
2023/04/03 | 626 | 628 | 621 | 627 | 25,300 |
2023/03/31 | 629 | 631 | 618 | 626 | 25,500 |
2023/03/30 | 617 | 629 | 616 | 624 | 30,900 |
2023/03/29 | 620 | 635 | 616 | 630 | 45,300 |
2023/03/28 | 637 | 637 | 619 | 621 | 33,100 |
2023/03/27 | 620 | 639 | 618 | 639 | 48,700 |
2023/03/24 | 615 | 619 | 608 | 619 | 23,500 |
2023/03/23 | 606 | 617 | 600 | 617 | 34,600 |
2023/03/22 | 615 | 625 | 610 | 613 | 47,100 |
2023/03/20 | 605 | 620 | 598 | 608 | 161,000 |
2023/03/17 | 577 | 583 | 570 | 575 | 9,800 |
2023/03/16 | 565 | 576 | 561 | 573 | 30,900 |
2023/03/15 | 581 | 588 | 572 | 583 | 46,200 |
2023/03/14 | 572 | 585 | 559 | 571 | 74,900 |
2023/03/13 | 593 | 594 | 574 | 582 | 51,900 |
2023/03/10 | 606 | 613 | 597 | 607 | 53,200 |
2023/03/09 | 615 | 619 | 606 | 609 | 40,200 |
2023/03/08 | 600 | 614 | 600 | 614 | 46,400 |
2023/03/07 | 604 | 613 | 602 | 608 | 33,400 |
2023/03/06 | 610 | 622 | 604 | 605 | 77,600 |
2023/03/03 | 563 | 601 | 562 | 601 | 112,700 |
2023/03/02 | 577 | 583 | 561 | 562 | 51,600 |
2023/03/01 | 574 | 583 | 574 | 580 | 19,500 |
2023/02/28 | 588 | 595 | 568 | 574 | 65,000 |
2023/02/27 | 575 | 583 | 575 | 583 | 35,700 |
2023/02/24 | 579 | 580 | 572 | 578 | 25,400 |
2023/02/22 | 571 | 578 | 557 | 578 | 44,800 |
2023/02/21 | 572 | 579 | 567 | 571 | 26,100 |
2023/02/20 | 558 | 576 | 555 | 574 | 62,700 |
2023/02/17 | 548 | 555 | 548 | 555 | 20,400 |
2023/02/16 | 546 | 554 | 546 | 553 | 32,700 |
2023/02/15 | 537 | 545 | 536 | 545 | 14,600 |
2023/02/14 | 530 | 540 | 530 | 540 | 12,500 |
2023/02/13 | 535 | 536 | 525 | 530 | 15,500 |
2023/02/10 | 532 | 540 | 531 | 533 | 20,000 |
2023/02/09 | 537 | 542 | 532 | 533 | 13,600 |
2023/02/08 | 538 | 543 | 533 | 538 | 18,000 |
2023/02/07 | 547 | 550 | 539 | 541 | 53,200 |
2023/02/06 | 532 | 549 | 532 | 547 | 49,300 |
2023/02/03 | 524 | 543 | 515 | 530 | 72,300 |
2023/02/02 | 550 | 563 | 517 | 520 | 102,100 |
2023/02/01 | 530 | 533 | 523 | 533 | 53,500 |
2023/01/31 | 513 | 529 | 513 | 529 | 17,500 |
2023/01/30 | 521 | 530 | 506 | 512 | 103,000 |
2023/01/27 | 525 | 526 | 521 | 524 | 16,900 |
2023/01/26 | 539 | 539 | 521 | 526 | 39,500 |
2023/01/25 | 532 | 539 | 532 | 536 | 15,500 |
2023/01/24 | 531 | 534 | 530 | 533 | 27,600 |
2023/01/23 | 524 | 534 | 517 | 531 | 46,600 |
2023/01/20 | 518 | 523 | 515 | 517 | 31,000 |
2023/01/19 | 509 | 523 | 507 | 518 | 36,500 |
2023/01/18 | 507 | 517 | 504 | 512 | 34,200 |
2023/01/17 | 504 | 510 | 504 | 507 | 14,000 |
2023/01/16 | 506 | 506 | 502 | 502 | 26,200 |
2023/01/13 | 488 | 512 | 488 | 506 | 34,700 |
2023/01/12 | 490 | 525 | 481 | 493 | 148,100 |
2023/01/11 | 497 | 497 | 487 | 490 | 36,100 |
2023/01/10 | 490 | 497 | 485 | 490 | 27,300 |
2023/01/06 | 470 | 485 | 470 | 485 | 17,700 |
2023/01/05 | 479 | 479 | 472 | 475 | 19,800 |
2023/01/04 | 466 | 479 | 462 | 473 | 17,300 |