5343 ニッコー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 147 | 147 | 147 | 147 | 200 | 147 |
| 2024-11-20 | 147 | 148 | 147 | 147 | 27,100 | 147 |
| 2024-11-19 | 148 | 148 | 147 | 147 | 6,100 | 147 |
| 2024-11-18 | 148 | 148 | 147 | 147 | 2,200 | 147 |
| 2024-11-15 | 147 | 147 | 147 | 147 | 2,100 | 147 |
| 2024-11-14 | 148 | 148 | 147 | 148 | 2,300 | 148 |
| 2024-11-13 | 148 | 148 | 147 | 147 | 800 | 147 |
| 2024-11-12 | 147 | 147 | 147 | 147 | 1,800 | 147 |
| 2024-11-11 | 148 | 148 | 147 | 147 | 8,600 | 147 |
| 2024-11-08 | 146 | 147 | 146 | 147 | 1,600 | 147 |
| 2024-11-07 | 147 | 147 | 146 | 146 | 2,300 | 146 |
| 2024-11-06 | 146 | 148 | 146 | 148 | 5,700 | 148 |
| 2024-11-05 | 148 | 148 | 146 | 146 | 9,500 | 146 |
| 2024-11-01 | 147 | 147 | 147 | 147 | 3,300 | 147 |
| 2024-10-31 | 148 | 148 | 146 | 147 | 4,300 | 147 |
| 2024-10-30 | 147 | 147 | 147 | 147 | 1,400 | 147 |
| 2024-10-29 | 147 | 147 | 147 | 147 | 100 | 147 |
| 2024-10-28 | 147 | 147 | 147 | 147 | 8,100 | 147 |
| 2024-10-25 | 148 | 148 | 147 | 147 | 4,300 | 147 |
| 2024-10-24 | 147 | 148 | 147 | 147 | 2,000 | 147 |
| 2024-10-23 | 148 | 148 | 148 | 148 | 600 | 148 |
| 2024-10-22 | 147 | 147 | 147 | 147 | 2,100 | 147 |
| 2024-10-21 | 147 | 148 | 147 | 148 | 2,100 | 148 |
| 2024-10-18 | 149 | 149 | 148 | 148 | 6,000 | 148 |
| 2024-10-17 | 148 | 148 | 147 | 148 | 1,300 | 148 |
| 2024-10-16 | 148 | 148 | 147 | 147 | 6,200 | 147 |
| 2024-10-15 | 147 | 148 | 147 | 147 | 2,100 | 147 |
| 2024-10-11 | - | - | - | 147 | - | 147 |
| 2024-10-10 | 147 | 147 | 147 | 147 | 1,200 | 147 |
| 2024-10-09 | 148 | 148 | 146 | 146 | 3,200 | 146 |
| 2024-10-08 | 147 | 147 | 147 | 147 | 4,400 | 147 |
| 2024-10-07 | 148 | 148 | 146 | 147 | 3,500 | 147 |
| 2024-10-04 | - | - | - | 148 | - | 148 |
| 2024-10-03 | 147 | 148 | 146 | 148 | 5,300 | 148 |
| 2024-10-02 | 148 | 148 | 148 | 148 | 3,200 | 148 |
| 2024-10-01 | 147 | 147 | 147 | 147 | 1,100 | 147 |
| 2024-09-30 | 148 | 148 | 146 | 147 | 15,000 | 147 |
| 2024-09-27 | 147 | 151 | 147 | 151 | 3,900 | 151 |
| 2024-09-26 | 149 | 150 | 148 | 150 | 35,100 | 150 |
| 2024-09-25 | 149 | 150 | 148 | 149 | 7,800 | 149 |
| 2024-09-24 | 149 | 150 | 148 | 149 | 15,200 | 149 |
| 2024-09-20 | 149 | 149 | 149 | 149 | 6,600 | 149 |
| 2024-09-19 | 148 | 149 | 148 | 148 | 3,800 | 148 |
| 2024-09-18 | 149 | 149 | 148 | 148 | 8,200 | 148 |
| 2024-09-17 | 149 | 149 | 148 | 148 | 5,400 | 148 |
| 2024-09-13 | 148 | 148 | 148 | 148 | 1,300 | 148 |
| 2024-09-12 | 148 | 148 | 148 | 148 | 1,400 | 148 |
| 2024-09-11 | 148 | 148 | 148 | 148 | 4,200 | 148 |
| 2024-09-10 | 148 | 149 | 148 | 148 | 6,100 | 148 |
| 2024-09-09 | 147 | 149 | 147 | 148 | 4,300 | 148 |
| 2024-09-06 | 147 | 148 | 147 | 147 | 5,200 | 147 |
| 2024-09-05 | 148 | 148 | 147 | 147 | 8,100 | 147 |
| 2024-09-04 | 148 | 148 | 147 | 147 | 9,000 | 147 |
| 2024-09-03 | 148 | 148 | 147 | 148 | 5,600 | 148 |
| 2024-09-02 | 147 | 148 | 147 | 148 | 4,200 | 148 |
| 2024-08-30 | 147 | 147 | 147 | 147 | 200 | 147 |
| 2024-08-29 | 147 | 148 | 147 | 147 | 1,300 | 147 |
| 2024-08-28 | 147 | 148 | 147 | 147 | 6,100 | 147 |
| 2024-08-27 | 148 | 148 | 147 | 148 | 13,500 | 148 |
| 2024-08-26 | 148 | 148 | 147 | 148 | 2,400 | 148 |
| 2024-08-23 | 147 | 147 | 147 | 147 | 1,200 | 147 |
| 2024-08-22 | 148 | 148 | 148 | 148 | 1,400 | 148 |
| 2024-08-21 | 147 | 148 | 147 | 148 | 7,100 | 148 |
| 2024-08-20 | 148 | 148 | 148 | 148 | 2,500 | 148 |
| 2024-08-19 | 148 | 148 | 147 | 147 | 4,200 | 147 |
| 2024-08-16 | 147 | 148 | 147 | 147 | 1,800 | 147 |
| 2024-08-15 | 148 | 149 | 146 | 148 | 12,800 | 148 |
| 2024-08-14 | 147 | 148 | 146 | 148 | 3,600 | 148 |
| 2024-08-13 | 147 | 148 | 146 | 146 | 8,000 | 146 |
| 2024-08-09 | 146 | 148 | 146 | 146 | 11,000 | 146 |
| 2024-08-08 | 147 | 148 | 146 | 146 | 3,700 | 146 |
| 2024-08-07 | 147 | 147 | 146 | 146 | 8,200 | 146 |
| 2024-08-06 | 146 | 147 | 145 | 147 | 10,100 | 147 |
| 2024-08-05 | 147 | 148 | 145 | 145 | 42,400 | 145 |
| 2024-08-02 | 149 | 149 | 147 | 148 | 24,000 | 148 |
| 2024-08-01 | 148 | 148 | 147 | 148 | 5,600 | 148 |
| 2024-07-31 | 149 | 149 | 147 | 148 | 2,000 | 148 |
| 2024-07-30 | 148 | 148 | 148 | 148 | 100 | 148 |
| 2024-07-29 | 148 | 148 | 148 | 148 | 500 | 148 |
| 2024-07-26 | 147 | 149 | 147 | 148 | 3,200 | 148 |
| 2024-07-25 | 148 | 148 | 147 | 148 | 5,200 | 148 |
| 2024-07-24 | 148 | 148 | 148 | 148 | 1,100 | 148 |
| 2024-07-23 | 148 | 149 | 147 | 148 | 7,700 | 148 |
| 2024-07-22 | 148 | 149 | 148 | 148 | 2,300 | 148 |
| 2024-07-19 | 148 | 148 | 148 | 148 | 2,100 | 148 |
| 2024-07-18 | 149 | 149 | 149 | 149 | 2,600 | 149 |
| 2024-07-17 | 148 | 148 | 147 | 148 | 8,200 | 148 |
| 2024-07-16 | 148 | 148 | 147 | 147 | 2,700 | 147 |
| 2024-07-12 | 148 | 148 | 147 | 147 | 5,100 | 147 |
| 2024-07-11 | 148 | 148 | 147 | 148 | 3,100 | 148 |
| 2024-07-10 | 148 | 148 | 147 | 147 | 2,400 | 147 |
| 2024-07-09 | 148 | 148 | 147 | 147 | 2,300 | 147 |
| 2024-07-08 | 147 | 148 | 147 | 148 | 6,800 | 148 |
| 2024-07-05 | 147 | 147 | 147 | 147 | 2,300 | 147 |
| 2024-07-04 | 148 | 148 | 147 | 147 | 2,500 | 147 |
| 2024-07-03 | 147 | 148 | 147 | 147 | 4,000 | 147 |
| 2024-07-02 | 147 | 148 | 146 | 146 | 15,600 | 146 |
| 2024-07-01 | 146 | 147 | 146 | 146 | 17,500 | 146 |
| 2024-06-28 | 147 | 147 | 146 | 146 | 20,300 | 146 |
| 2024-06-27 | 147 | 148 | 146 | 147 | 10,500 | 147 |
| 2024-06-26 | 146 | 147 | 146 | 146 | 10,200 | 146 |
| 2024-06-25 | 146 | 147 | 146 | 146 | 7,400 | 146 |
| 2024-06-24 | 148 | 148 | 146 | 146 | 7,200 | 146 |
| 2024-06-21 | 147 | 147 | 146 | 147 | 1,700 | 147 |
| 2024-06-20 | 147 | 147 | 146 | 147 | 2,700 | 147 |
| 2024-06-19 | 146 | 147 | 146 | 146 | 3,700 | 146 |
| 2024-06-18 | 147 | 147 | 146 | 146 | 5,600 | 146 |
| 2024-06-17 | 146 | 147 | 146 | 146 | 6,300 | 146 |
| 2024-06-14 | 147 | 147 | 146 | 146 | 4,600 | 146 |
| 2024-06-13 | 147 | 147 | 146 | 146 | 4,600 | 146 |
| 2024-06-12 | 147 | 147 | 147 | 147 | 300 | 147 |
| 2024-06-11 | 148 | 148 | 146 | 146 | 7,700 | 146 |
| 2024-06-10 | 146 | 148 | 146 | 148 | 20,300 | 148 |
| 2024-06-07 | - | - | - | 147 | - | 147 |
| 2024-06-06 | - | - | - | 147 | - | 147 |
| 2024-06-05 | 147 | 147 | 147 | 147 | 7,900 | 147 |
| 2024-06-04 | 147 | 148 | 147 | 148 | 11,200 | 148 |
| 2024-06-03 | 147 | 148 | 147 | 147 | 3,300 | 147 |
| 2024-05-31 | 147 | 148 | 146 | 147 | 5,500 | 147 |
| 2024-05-30 | 148 | 148 | 147 | 147 | 3,300 | 147 |
| 2024-05-29 | 148 | 148 | 147 | 147 | 600 | 147 |
| 2024-05-28 | 147 | 147 | 147 | 147 | 100 | 147 |
| 2024-05-27 | 148 | 148 | 147 | 147 | 3,800 | 147 |
| 2024-05-24 | 147 | 148 | 147 | 148 | 3,600 | 148 |
| 2024-05-23 | 147 | 147 | 147 | 147 | 8,400 | 147 |
| 2024-05-22 | 148 | 149 | 147 | 147 | 1,800 | 147 |
| 2024-05-21 | 147 | 148 | 147 | 147 | 2,800 | 147 |
| 2024-05-20 | 148 | 148 | 147 | 148 | 6,300 | 148 |
| 2024-05-17 | 148 | 149 | 148 | 148 | 1,200 | 148 |
| 2024-05-16 | 148 | 148 | 148 | 148 | 2,700 | 148 |
| 2024-05-15 | - | - | - | 148 | - | 148 |
| 2024-05-14 | - | - | - | 148 | - | 148 |
| 2024-05-13 | 149 | 149 | 148 | 148 | 6,400 | 148 |
| 2024-05-10 | 148 | 148 | 147 | 148 | 5,000 | 148 |
| 2024-05-09 | 147 | 147 | 147 | 147 | 3,800 | 147 |
| 2024-05-08 | 148 | 148 | 147 | 148 | 1,100 | 148 |
| 2024-05-07 | 147 | 148 | 147 | 148 | 2,500 | 148 |
| 2024-05-02 | 149 | 149 | 147 | 147 | 6,000 | 147 |
| 2024-05-01 | 148 | 148 | 148 | 148 | 100 | 148 |
| 2024-04-30 | 147 | 147 | 147 | 147 | 100 | 147 |
| 2024-04-26 | 147 | 148 | 146 | 146 | 4,500 | 146 |
| 2024-04-25 | 147 | 147 | 147 | 147 | 500 | 147 |
| 2024-04-24 | 148 | 148 | 147 | 147 | 5,600 | 147 |
| 2024-04-23 | - | - | - | 147 | - | 147 |
| 2024-04-22 | 147 | 147 | 147 | 147 | 3,100 | 147 |
| 2024-04-19 | 147 | 148 | 146 | 146 | 9,800 | 146 |
| 2024-04-18 | 148 | 149 | 147 | 148 | 12,000 | 148 |
| 2024-04-17 | 148 | 148 | 146 | 147 | 8,800 | 147 |
| 2024-04-16 | 147 | 147 | 147 | 147 | 8,000 | 147 |
| 2024-04-15 | 147 | 148 | 147 | 147 | 3,500 | 147 |
| 2024-04-12 | 147 | 147 | 147 | 147 | 7,600 | 147 |
| 2024-04-11 | 148 | 148 | 147 | 147 | 1,900 | 147 |
| 2024-04-10 | 147 | 148 | 147 | 147 | 1,600 | 147 |
| 2024-04-09 | 147 | 148 | 147 | 147 | 600 | 147 |
| 2024-04-08 | 147 | 148 | 147 | 147 | 3,000 | 147 |
| 2024-04-05 | 148 | 148 | 147 | 147 | 3,700 | 147 |
| 2024-04-04 | 148 | 148 | 147 | 148 | 1,800 | 148 |
| 2024-04-03 | 147 | 150 | 147 | 147 | 11,200 | 147 |
| 2024-04-02 | 148 | 148 | 147 | 148 | 7,200 | 148 |
| 2024-04-01 | 147 | 148 | 147 | 147 | 3,100 | 147 |
| 2024-03-29 | 148 | 148 | 147 | 147 | 14,100 | 147 |
| 2024-03-28 | 147 | 149 | 147 | 148 | 9,500 | 148 |
| 2024-03-27 | 147 | 150 | 147 | 150 | 10,600 | 150 |
| 2024-03-26 | 149 | 149 | 147 | 149 | 14,200 | 149 |
| 2024-03-25 | 148 | 149 | 148 | 148 | 7,000 | 148 |
| 2024-03-22 | 149 | 149 | 148 | 148 | 7,700 | 148 |
| 2024-03-21 | 147 | 149 | 147 | 149 | 4,400 | 149 |
| 2024-03-19 | 149 | 149 | 147 | 148 | 4,600 | 148 |
| 2024-03-18 | 148 | 149 | 147 | 147 | 10,600 | 147 |
| 2024-03-15 | 148 | 149 | 147 | 147 | 2,200 | 147 |
| 2024-03-14 | 148 | 148 | 148 | 148 | 5,100 | 148 |
| 2024-03-13 | 148 | 148 | 148 | 148 | 2,200 | 148 |
| 2024-03-12 | 147 | 149 | 147 | 147 | 3,500 | 147 |
| 2024-03-11 | 149 | 149 | 147 | 147 | 2,200 | 147 |
| 2024-03-08 | 147 | 149 | 147 | 147 | 3,200 | 147 |
| 2024-03-07 | 149 | 149 | 147 | 147 | 1,800 | 147 |
| 2024-03-06 | 148 | 148 | 147 | 148 | 8,700 | 148 |
| 2024-03-05 | 147 | 149 | 147 | 147 | 2,500 | 147 |
| 2024-03-04 | 149 | 149 | 148 | 148 | 4,000 | 148 |
| 2024-03-01 | 148 | 149 | 147 | 149 | 1,800 | 149 |
| 2024-02-29 | 148 | 148 | 148 | 148 | 700 | 148 |
| 2024-02-28 | 147 | 148 | 147 | 148 | 7,400 | 148 |
| 2024-02-27 | 147 | 148 | 147 | 147 | 3,400 | 147 |
| 2024-02-26 | 149 | 149 | 147 | 148 | 4,100 | 148 |
| 2024-02-22 | 148 | 148 | 148 | 148 | 1,200 | 148 |
| 2024-02-21 | 147 | 149 | 147 | 148 | 7,700 | 148 |
| 2024-02-20 | 149 | 149 | 148 | 149 | 4,600 | 149 |
| 2024-02-19 | 149 | 149 | 148 | 148 | 2,300 | 148 |
| 2024-02-16 | 148 | 148 | 147 | 147 | 7,100 | 147 |
| 2024-02-15 | 148 | 148 | 147 | 148 | 18,400 | 148 |
| 2024-02-14 | 148 | 149 | 148 | 149 | 5,900 | 149 |
| 2024-02-13 | 149 | 149 | 148 | 148 | 5,700 | 148 |
| 2024-02-09 | 149 | 149 | 148 | 148 | 2,100 | 148 |
| 2024-02-08 | 148 | 149 | 148 | 148 | 5,200 | 148 |
| 2024-02-07 | 149 | 149 | 148 | 148 | 800 | 148 |
| 2024-02-06 | 148 | 149 | 148 | 149 | 2,700 | 149 |
| 2024-02-05 | 148 | 149 | 147 | 148 | 16,200 | 148 |
| 2024-02-02 | 150 | 150 | 148 | 148 | 3,600 | 148 |
| 2024-02-01 | 149 | 150 | 148 | 149 | 2,600 | 149 |
| 2024-01-31 | 148 | 149 | 147 | 148 | 5,700 | 148 |
| 2024-01-30 | 150 | 150 | 148 | 149 | 8,900 | 149 |
| 2024-01-29 | 150 | 150 | 148 | 149 | 3,000 | 149 |
| 2024-01-26 | 150 | 150 | 148 | 149 | 4,100 | 149 |
| 2024-01-25 | 149 | 150 | 148 | 148 | 5,800 | 148 |
| 2024-01-24 | 149 | 149 | 149 | 149 | 1,300 | 149 |
| 2024-01-23 | 148 | 150 | 148 | 149 | 4,700 | 149 |
| 2024-01-22 | 149 | 150 | 148 | 148 | 8,100 | 148 |
| 2024-01-19 | 148 | 150 | 148 | 148 | 13,200 | 148 |
| 2024-01-18 | 150 | 150 | 148 | 149 | 6,500 | 149 |
| 2024-01-17 | 148 | 150 | 148 | 150 | 3,000 | 150 |
| 2024-01-16 | 150 | 150 | 148 | 148 | 9,500 | 148 |
| 2024-01-15 | 150 | 150 | 150 | 150 | 3,300 | 150 |
| 2024-01-12 | 150 | 150 | 149 | 149 | 4,300 | 149 |
| 2024-01-11 | 148 | 150 | 147 | 148 | 12,200 | 148 |
| 2024-01-10 | 149 | 149 | 147 | 147 | 5,800 | 147 |
| 2024-01-09 | 149 | 150 | 147 | 147 | 9,700 | 147 |
| 2024-01-05 | 149 | 151 | 148 | 151 | 8,700 | 151 |
| 2024-01-04 | 149 | 152 | 147 | 149 | 49,700 | 149 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
