5343 ニッコー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1992-12-22 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1992-12-16 | 847 | 847 | 845 | 845 | 4,000 | 845 |
| 1992-12-15 | 855 | 855 | 845 | 847 | 5,000 | 847 |
| 1992-12-07 | 820 | 820 | 819 | 819 | 6,000 | 819 |
| 1992-12-04 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1992-11-20 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1992-11-18 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1992-11-17 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1992-11-16 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1992-11-11 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1992-11-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-11-09 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 1992-11-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-11-04 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1992-10-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-10-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-10-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-10-21 | 880 | 880 | 850 | 850 | 10,000 | 850 |
| 1992-10-20 | 915 | 915 | 880 | 880 | 12,000 | 880 |
| 1992-10-19 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1992-10-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-10-13 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1992-10-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-09-14 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1992-09-11 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1992-09-08 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1992-09-07 | 948 | 950 | 940 | 950 | 7,000 | 950 |
| 1992-09-04 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 1992-09-02 | 945 | 945 | 933 | 933 | 3,000 | 933 |
| 1992-08-31 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1992-08-26 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1992-08-24 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1992-08-20 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1992-08-18 | 864 | 864 | 864 | 864 | 67,000 | 864 |
| 1992-08-17 | 854 | 865 | 854 | 865 | 81,000 | 865 |
| 1992-08-11 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 1992-08-05 | 899 | 899 | 899 | 899 | 67,000 | 899 |
| 1992-07-30 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1992-07-29 | 940 | 945 | 940 | 945 | 5,000 | 945 |
| 1992-07-28 | 930 | 935 | 930 | 935 | 5,000 | 935 |
| 1992-07-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-07-15 | 946 | 946 | 946 | 946 | 4,000 | 946 |
| 1992-07-14 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1992-07-09 | 951 | 951 | 940 | 940 | 10,000 | 940 |
| 1992-07-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-06-29 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1992-06-24 | 971 | 971 | 971 | 971 | 8,000 | 971 |
| 1992-06-17 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1992-06-16 | 990 | 990 | 970 | 970 | 19,000 | 970 |
| 1992-06-15 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1992-06-11 | 980 | 989 | 980 | 989 | 6,000 | 989 |
| 1992-06-10 | 977 | 985 | 970 | 985 | 20,000 | 985 |
| 1992-06-05 | 960 | 965 | 960 | 965 | 12,000 | 965 |
| 1992-06-04 | 980 | 980 | 975 | 975 | 15,000 | 975 |
| 1992-06-03 | 980 | 980 | 980 | 980 | 15,000 | 980 |
| 1992-06-02 | 975 | 980 | 975 | 980 | 18,000 | 980 |
| 1992-05-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1992-05-20 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1992-05-15 | 979 | 980 | 979 | 980 | 3,000 | 980 |
| 1992-05-14 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1992-05-13 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1992-05-12 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1992-05-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-04-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-04-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-04-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-04-23 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1992-04-22 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1992-04-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-04-20 | 940 | 940 | 930 | 930 | 7,000 | 930 |
| 1992-04-17 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 1992-04-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-04-15 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1992-04-14 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-04-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-03-25 | 970 | 970 | 960 | 960 | 14,000 | 960 |
| 1992-03-24 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1992-03-23 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1992-03-19 | 986 | 986 | 985 | 985 | 6,000 | 985 |
| 1992-03-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-03-17 | 1,000 | 1,000 | 999 | 999 | 2,000 | 999 |
| 1992-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-03-12 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1992-03-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1992-02-27 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-02-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-02-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-02-18 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-02-17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-02-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-02-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1992-02-07 | 1,250 | 1,300 | 1,250 | 1,300 | 50,000 | 1,300 |
| 1992-02-06 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 66,000 | 1,450 |
| 1992-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-01-10 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1992-01-08 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 | 1,540 |
| 1992-01-07 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
