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 |
|---|---|---|---|---|---|
| 2024/11/08 | 502 | 502 | 497 | 497 | 10,100 |
| 2024/11/07 | 500 | 507 | 500 | 505 | 5,300 |
| 2024/11/06 | 498 | 508 | 498 | 500 | 9,800 |
| 2024/11/05 | 494 | 500 | 494 | 500 | 12,700 |
| 2024/11/01 | 502 | 502 | 492 | 496 | 15,700 |
| 2024/10/31 | 500 | 505 | 488 | 503 | 24,200 |
| 2024/10/30 | 508 | 509 | 497 | 497 | 103,600 |
| 2024/10/29 | 508 | 512 | 508 | 509 | 5,300 |
| 2024/10/28 | 505 | 509 | 505 | 508 | 9,400 |
| 2024/10/25 | 513 | 513 | 506 | 506 | 17,300 |
| 2024/10/24 | 515 | 517 | 511 | 513 | 13,600 |
| 2024/10/23 | 518 | 519 | 515 | 516 | 7,500 |
| 2024/10/22 | 523 | 523 | 515 | 523 | 7,100 |
| 2024/10/21 | 524 | 524 | 520 | 522 | 7,600 |
| 2024/10/18 | 532 | 532 | 519 | 524 | 7,000 |
| 2024/10/17 | 525 | 532 | 515 | 530 | 28,600 |
| 2024/10/16 | 522 | 530 | 519 | 525 | 18,600 |
| 2024/10/15 | 519 | 530 | 518 | 526 | 17,800 |
| 2024/10/11 | 517 | 520 | 516 | 518 | 7,000 |
| 2024/10/10 | 524 | 524 | 516 | 517 | 11,800 |
| 2024/10/09 | 523 | 524 | 519 | 519 | 10,400 |
| 2024/10/08 | 533 | 533 | 518 | 519 | 20,000 |
| 2024/10/07 | 535 | 538 | 532 | 532 | 9,500 |
| 2024/10/04 | 533 | 537 | 530 | 532 | 5,300 |
| 2024/10/03 | 536 | 540 | 525 | 533 | 8,300 |
| 2024/10/02 | 541 | 544 | 535 | 535 | 6,100 |
| 2024/10/01 | 548 | 548 | 540 | 540 | 2,500 |
| 2024/09/30 | 547 | 547 | 539 | 544 | 11,200 |
| 2024/09/27 | 546 | 558 | 546 | 555 | 13,000 |
| 2024/09/26 | 548 | 556 | 546 | 556 | 14,200 |
| 2024/09/25 | 535 | 552 | 535 | 543 | 17,900 |
| 2024/09/24 | 539 | 540 | 529 | 535 | 12,700 |
| 2024/09/20 | 528 | 530 | 524 | 530 | 10,700 |
| 2024/09/19 | 524 | 530 | 520 | 520 | 75,300 |
| 2024/09/18 | 529 | 529 | 516 | 516 | 58,800 |
| 2024/09/17 | 516 | 518 | 515 | 517 | 3,200 |
| 2024/09/13 | 516 | 519 | 515 | 516 | 3,600 |
| 2024/09/12 | 519 | 519 | 515 | 515 | 2,300 |
| 2024/09/11 | 517 | 518 | 512 | 512 | 6,700 |
| 2024/09/10 | 518 | 522 | 516 | 522 | 3,100 |
| 2024/09/09 | 521 | 522 | 517 | 517 | 8,900 |
| 2024/09/06 | 529 | 529 | 523 | 524 | 7,900 |
| 2024/09/05 | 535 | 535 | 527 | 527 | 12,000 |
| 2024/09/04 | 539 | 540 | 534 | 536 | 9,500 |
| 2024/09/03 | 542 | 547 | 542 | 544 | 4,400 |
| 2024/09/02 | 545 | 546 | 542 | 543 | 3,900 |
| 2024/08/30 | 544 | 547 | 541 | 541 | 7,700 |
| 2024/08/29 | 546 | 547 | 540 | 544 | 4,800 |
| 2024/08/28 | 554 | 554 | 547 | 549 | 4,800 |
| 2024/08/27 | 549 | 555 | 548 | 554 | 3,100 |
| 2024/08/26 | 557 | 557 | 547 | 549 | 5,700 |
| 2024/08/23 | 546 | 559 | 537 | 557 | 20,500 |
| 2024/08/22 | 541 | 545 | 533 | 539 | 17,100 |
| 2024/08/21 | 544 | 544 | 541 | 541 | 2,100 |
| 2024/08/20 | 547 | 548 | 542 | 544 | 6,600 |
| 2024/08/19 | 540 | 542 | 540 | 540 | 4,600 |
| 2024/08/16 | 548 | 548 | 542 | 543 | 8,100 |
| 2024/08/15 | 533 | 551 | 533 | 551 | 14,300 |
| 2024/08/14 | 528 | 534 | 527 | 530 | 11,800 |
| 2024/08/13 | 527 | 530 | 522 | 522 | 5,700 |
| 2024/08/09 | 523 | 538 | 516 | 527 | 21,500 |
| 2024/08/08 | 502 | 520 | 502 | 513 | 17,300 |
| 2024/08/07 | 491 | 518 | 487 | 502 | 23,300 |
| 2024/08/06 | 485 | 512 | 485 | 497 | 21,600 |
| 2024/08/05 | 522 | 534 | 476 | 482 | 42,900 |
| 2024/08/02 | 550 | 557 | 536 | 542 | 62,300 |
| 2024/08/01 | 560 | 576 | 559 | 572 | 43,300 |
| 2024/07/31 | 565 | 568 | 561 | 567 | 13,700 |
| 2024/07/30 | 588 | 589 | 560 | 560 | 78,200 |
| 2024/07/29 | 578 | 590 | 578 | 590 | 29,300 |
| 2024/07/26 | 579 | 581 | 573 | 578 | 7,400 |
| 2024/07/25 | 566 | 585 | 566 | 583 | 28,800 |
| 2024/07/24 | 580 | 580 | 570 | 571 | 11,500 |
| 2024/07/23 | 573 | 581 | 567 | 581 | 51,600 |
| 2024/07/22 | 562 | 573 | 561 | 573 | 24,600 |
| 2024/07/19 | 567 | 567 | 562 | 566 | 14,200 |
| 2024/07/18 | 565 | 568 | 565 | 568 | 7,800 |
| 2024/07/17 | 565 | 565 | 562 | 565 | 14,400 |
| 2024/07/16 | 566 | 567 | 561 | 562 | 17,200 |
| 2024/07/12 | 565 | 566 | 563 | 564 | 5,900 |
| 2024/07/11 | 561 | 565 | 559 | 565 | 13,100 |
| 2024/07/10 | 568 | 568 | 560 | 560 | 8,000 |
| 2024/07/09 | 570 | 570 | 557 | 563 | 26,800 |
| 2024/07/08 | 574 | 575 | 568 | 570 | 10,500 |
| 2024/07/05 | 577 | 577 | 570 | 573 | 6,900 |
| 2024/07/04 | 576 | 577 | 570 | 570 | 25,800 |
| 2024/07/03 | 573 | 576 | 571 | 571 | 9,400 |
| 2024/07/02 | 574 | 575 | 572 | 573 | 10,900 |
| 2024/07/01 | 578 | 578 | 571 | 573 | 16,700 |
| 2024/06/28 | 574 | 575 | 572 | 575 | 9,200 |
| 2024/06/27 | 572 | 573 | 569 | 571 | 10,000 |
| 2024/06/26 | 569 | 571 | 568 | 569 | 8,600 |
| 2024/06/25 | 573 | 573 | 566 | 569 | 16,200 |
| 2024/06/24 | 565 | 566 | 561 | 563 | 11,700 |
| 2024/06/21 | 558 | 562 | 558 | 562 | 10,200 |
| 2024/06/20 | 554 | 561 | 554 | 561 | 10,500 |
| 2024/06/19 | 563 | 563 | 556 | 561 | 8,700 |
| 2024/06/18 | 559 | 561 | 558 | 559 | 15,400 |
| 2024/06/17 | 561 | 561 | 555 | 556 | 7,400 |
| 2024/06/14 | 555 | 560 | 555 | 557 | 16,100 |
| 2024/06/13 | 563 | 563 | 553 | 556 | 16,500 |
| 2024/06/12 | 569 | 569 | 559 | 561 | 18,400 |
| 2024/06/11 | 565 | 567 | 564 | 564 | 5,600 |
| 2024/06/10 | 563 | 565 | 563 | 565 | 4,900 |
| 2024/06/07 | 562 | 565 | 561 | 561 | 3,300 |
| 2024/06/06 | 565 | 570 | 562 | 565 | 3,100 |
| 2024/06/05 | 570 | 570 | 564 | 564 | 6,700 |
| 2024/06/04 | 573 | 575 | 569 | 569 | 4,900 |
| 2024/06/03 | 574 | 574 | 567 | 573 | 6,300 |
| 2024/05/31 | 574 | 574 | 566 | 570 | 7,100 |
| 2024/05/30 | 561 | 580 | 560 | 570 | 35,900 |
| 2024/05/29 | 572 | 572 | 561 | 561 | 14,300 |
| 2024/05/28 | 573 | 574 | 570 | 574 | 5,100 |
| 2024/05/27 | 571 | 573 | 571 | 573 | 1,600 |
| 2024/05/24 | 570 | 572 | 569 | 571 | 3,700 |
| 2024/05/23 | 576 | 576 | 569 | 570 | 9,500 |
| 2024/05/22 | 581 | 581 | 571 | 571 | 7,700 |
| 2024/05/21 | 576 | 583 | 576 | 579 | 20,900 |
| 2024/05/20 | 570 | 577 | 570 | 575 | 12,600 |
| 2024/05/17 | 567 | 572 | 566 | 572 | 7,200 |
| 2024/05/16 | 574 | 574 | 565 | 566 | 16,200 |
| 2024/05/15 | 569 | 576 | 568 | 576 | 7,900 |
| 2024/05/14 | 570 | 573 | 566 | 569 | 20,200 |
| 2024/05/13 | 580 | 581 | 570 | 570 | 55,500 |
| 2024/05/10 | 583 | 583 | 576 | 576 | 15,100 |
| 2024/05/09 | 580 | 584 | 579 | 584 | 7,000 |
| 2024/05/08 | 584 | 588 | 579 | 579 | 32,100 |
| 2024/05/07 | 588 | 588 | 581 | 584 | 22,600 |
| 2024/05/02 | 580 | 584 | 578 | 584 | 139,400 |
| 2024/05/01 | 594 | 598 | 591 | 595 | 84,000 |
| 2024/04/30 | 585 | 597 | 585 | 592 | 28,500 |
| 2024/04/26 | 592 | 597 | 576 | 576 | 71,100 |
| 2024/04/25 | 591 | 596 | 591 | 592 | 8,200 |
| 2024/04/24 | 594 | 595 | 589 | 593 | 11,900 |
| 2024/04/23 | 591 | 594 | 584 | 594 | 9,800 |
| 2024/04/22 | 575 | 588 | 575 | 588 | 25,500 |
| 2024/04/19 | 584 | 584 | 571 | 573 | 34,200 |
| 2024/04/18 | 576 | 583 | 576 | 582 | 9,100 |
| 2024/04/17 | 586 | 586 | 576 | 576 | 19,700 |
| 2024/04/16 | 592 | 593 | 585 | 585 | 13,700 |
| 2024/04/15 | 597 | 599 | 590 | 596 | 11,300 |
| 2024/04/12 | 599 | 601 | 596 | 597 | 9,100 |
| 2024/04/11 | 600 | 600 | 592 | 599 | 9,500 |
| 2024/04/10 | 602 | 602 | 593 | 599 | 12,400 |
| 2024/04/09 | 601 | 602 | 595 | 602 | 18,400 |
| 2024/04/08 | 598 | 598 | 587 | 593 | 22,200 |
| 2024/04/05 | 593 | 596 | 588 | 594 | 10,900 |
| 2024/04/04 | 594 | 603 | 591 | 600 | 21,300 |
| 2024/04/03 | 586 | 593 | 586 | 590 | 8,800 |
| 2024/04/02 | 594 | 594 | 587 | 587 | 5,300 |
| 2024/04/01 | 601 | 601 | 587 | 593 | 16,000 |
| 2024/03/29 | 596 | 602 | 594 | 602 | 9,300 |
| 2024/03/28 | 602 | 608 | 593 | 593 | 15,000 |
| 2024/03/27 | 610 | 616 | 609 | 615 | 15,300 |
| 2024/03/26 | 613 | 615 | 607 | 609 | 12,400 |
| 2024/03/25 | 610 | 617 | 604 | 612 | 46,100 |
| 2024/03/22 | 616 | 616 | 607 | 612 | 25,500 |
| 2024/03/21 | 610 | 614 | 609 | 613 | 22,300 |
| 2024/03/19 | 601 | 608 | 600 | 608 | 12,800 |
| 2024/03/18 | 605 | 609 | 599 | 601 | 12,100 |
| 2024/03/15 | 599 | 604 | 594 | 600 | 18,300 |
| 2024/03/14 | 592 | 600 | 587 | 599 | 26,500 |
| 2024/03/13 | 597 | 603 | 590 | 592 | 21,500 |
| 2024/03/12 | 584 | 594 | 583 | 594 | 12,900 |
| 2024/03/11 | 583 | 592 | 576 | 584 | 47,100 |
| 2024/03/08 | 584 | 588 | 582 | 584 | 13,600 |
| 2024/03/07 | 584 | 590 | 581 | 581 | 15,500 |
| 2024/03/06 | 581 | 587 | 581 | 584 | 15,200 |
| 2024/03/05 | 579 | 586 | 575 | 585 | 24,600 |
| 2024/03/04 | 584 | 596 | 579 | 580 | 32,500 |
| 2024/03/01 | 581 | 582 | 577 | 578 | 13,700 |
| 2024/02/29 | 578 | 584 | 575 | 577 | 22,000 |
| 2024/02/28 | 582 | 584 | 578 | 578 | 20,200 |
| 2024/02/27 | 580 | 584 | 578 | 579 | 12,100 |
| 2024/02/26 | 585 | 587 | 580 | 580 | 25,800 |
| 2024/02/22 | 581 | 584 | 580 | 584 | 13,400 |
| 2024/02/21 | 580 | 581 | 576 | 579 | 15,600 |
| 2024/02/20 | 583 | 584 | 581 | 582 | 7,800 |
| 2024/02/19 | 578 | 584 | 576 | 580 | 12,600 |
| 2024/02/16 | 577 | 581 | 574 | 576 | 18,000 |
| 2024/02/15 | 579 | 581 | 572 | 572 | 29,900 |
| 2024/02/14 | 586 | 586 | 578 | 579 | 19,200 |
| 2024/02/13 | 582 | 587 | 578 | 587 | 23,400 |
| 2024/02/09 | 582 | 585 | 580 | 582 | 8,400 |
| 2024/02/08 | 581 | 584 | 581 | 582 | 9,700 |
| 2024/02/07 | 585 | 585 | 579 | 582 | 12,300 |
| 2024/02/06 | 586 | 587 | 577 | 581 | 23,000 |
| 2024/02/05 | 585 | 593 | 583 | 588 | 26,700 |
| 2024/02/02 | 583 | 587 | 577 | 584 | 54,700 |
| 2024/02/01 | 590 | 603 | 590 | 598 | 51,200 |
| 2024/01/31 | 584 | 591 | 582 | 588 | 12,300 |
| 2024/01/30 | 593 | 596 | 579 | 579 | 105,000 |
| 2024/01/29 | 581 | 595 | 581 | 591 | 20,100 |
| 2024/01/26 | 585 | 587 | 581 | 582 | 16,900 |
| 2024/01/25 | 582 | 585 | 581 | 584 | 21,500 |
| 2024/01/24 | 580 | 585 | 579 | 582 | 15,000 |
| 2024/01/23 | 582 | 583 | 576 | 578 | 16,700 |
| 2024/01/22 | 577 | 580 | 573 | 579 | 25,600 |
| 2024/01/19 | 573 | 576 | 572 | 575 | 10,300 |
| 2024/01/18 | 573 | 578 | 571 | 571 | 13,300 |
| 2024/01/17 | 581 | 584 | 570 | 570 | 19,600 |
| 2024/01/16 | 583 | 585 | 577 | 583 | 24,200 |
| 2024/01/15 | 577 | 583 | 577 | 580 | 17,500 |
| 2024/01/12 | 581 | 581 | 570 | 575 | 37,600 |
| 2024/01/11 | 585 | 585 | 579 | 582 | 8,700 |
| 2024/01/10 | 575 | 580 | 575 | 578 | 11,900 |
| 2024/01/09 | 573 | 581 | 573 | 574 | 19,500 |
| 2024/01/05 | 568 | 575 | 568 | 571 | 14,700 |
| 2024/01/04 | 558 | 570 | 557 | 569 | 22,100 |