5343 ニッコー(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 147 | 147 | 147 | 147 | 800 | 147 |
2025-02-12 | 146 | 147 | 146 | 147 | 1,500 | 147 |
2025-02-10 | 147 | 147 | 146 | 147 | 7,800 | 147 |
2025-02-07 | 147 | 147 | 147 | 147 | 1,900 | 147 |
2025-02-06 | 147 | 147 | 146 | 147 | 11,800 | 147 |
2025-02-05 | 146 | 147 | 146 | 146 | 13,400 | 146 |
2025-02-04 | 147 | 147 | 147 | 147 | 3,700 | 147 |
2025-02-03 | 147 | 147 | 147 | 147 | 1,800 | 147 |
2025-01-31 | 147 | 147 | 147 | 147 | 2,000 | 147 |
2025-01-30 | 146 | 147 | 146 | 146 | 5,000 | 146 |
2025-01-29 | 146 | 147 | 146 | 146 | 1,300 | 146 |
2025-01-28 | 146 | 146 | 146 | 146 | 1,100 | 146 |
2025-01-27 | 147 | 147 | 146 | 146 | 3,500 | 146 |
2025-01-24 | 146 | 146 | 146 | 146 | 100 | 146 |
2025-01-23 | 146 | 147 | 146 | 147 | 5,900 | 147 |
2025-01-22 | 147 | 147 | 147 | 147 | 500 | 147 |
2025-01-21 | 146 | 147 | 146 | 147 | 2,300 | 147 |
2025-01-20 | 147 | 147 | 146 | 146 | 6,000 | 146 |
2025-01-17 | 146 | 147 | 146 | 147 | 2,200 | 147 |
2025-01-16 | 147 | 147 | 146 | 146 | 3,500 | 146 |
2025-01-15 | 146 | 146 | 146 | 146 | 17,100 | 146 |
2025-01-14 | 147 | 147 | 146 | 146 | 7,600 | 146 |
2025-01-10 | 147 | 147 | 147 | 147 | 4,700 | 147 |
2025-01-09 | 146 | 147 | 146 | 147 | 6,600 | 147 |
2025-01-08 | 146 | 147 | 146 | 146 | 3,000 | 146 |
2025-01-07 | 147 | 147 | 146 | 146 | 9,700 | 146 |
2025-01-06 | 146 | 147 | 146 | 147 | 3,500 | 147 |
分割・併合履歴 : [1990-04-24]1株→1.1株