5343 ニッコー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031501501461466,500146
2021-08-021481491481496,200149
2021-07-301471471451467,400146
2021-07-291481481471472,100147
2021-07-281481491471471,500147
2021-07-271481491471473,100147
2021-07-261481481471484,100148
2021-07-211461481451487,600148
2021-07-201491491471475,400147
2021-07-191491491491491,100149
2021-07-161471471461461,900146
2021-07-15148148147147700147
2021-07-141451481451483,600148
2021-07-131481481461466,200146
2021-07-121471481461468,100146
2021-07-091471471471478,600147
2021-07-081481481471485,300148
2021-07-071491501481481,900148
2021-07-061481491481491,800149
2021-07-051481491481491,800149
2021-07-021501501481483,800148
2021-07-011481481481482,100148
2021-06-301481481481481,000148
2021-06-29148149148149300149
2021-06-281481491471493,300149
2021-06-251481491481491,100149
2021-06-241501501501501,000150
2021-06-231501501481481,200148
2021-06-22148150148150600150
2021-06-211471491471481,600148
2021-06-1815015014614817,100148
2021-06-171481491481492,400149
2021-06-161491491481492,200149
2021-06-151481481471481,300148
2021-06-141481491471484,600148
2021-06-111501501471473,900147
2021-06-101491501491492,600149
2021-06-091491491491491,300149
2021-06-081491491471483,500148
2021-06-071491491481492,000149
2021-06-041481491481493,400149
2021-06-031471491471493,200149
2021-06-021491491481495,600149
2021-06-011481481471483,100148
2021-05-311461481461481,400148
2021-05-281471471451454,400145
2021-05-271471471461473,700147
2021-05-261471471461464,500146
2021-05-251461461451461,200146
2021-05-24---146-146
2021-05-21146146146146700146
2021-05-201461461451453,100145
2021-05-191451461451453,000145
2021-05-181481481461473,600147
2021-05-171451471451453,400145
2021-05-141451461451452,000145
2021-05-131451461451465,500146
2021-05-121461471451456,400145
2021-05-1114714714514710,500147
2021-05-101491491471499,400149
2021-05-071491491461467,800146
2021-05-061471481461462,600146
2021-04-301481481461478,500147
2021-04-281471471461461,300146
2021-04-271471471451474,500147
2021-04-261441461441462,600146
2021-04-231451451441447,500144
2021-04-221451451441454,700145
2021-04-2114514614414412,100144
2021-04-201481481461474,100147
2021-04-191461461451464,700146
2021-04-161471481461473,800147
2021-04-151471481471481,700148
2021-04-14147148147147700147
2021-04-131491491461475,000147
2021-04-121471481471482,500148
2021-04-09147147147147400147
2021-04-081471471461472,700147
2021-04-071481481461473,200147
2021-04-061471481461473,200147
2021-04-051471471461476,700147
2021-04-021501501471495,000149
2021-04-011461471461473,700147
2021-03-311481491461478,700147
2021-03-3014914914614616,700146
2021-03-2915415615115620,300156
2021-03-261521541521526,400152
2021-03-251541541521543,800154
2021-03-241531541521542,900154
2021-03-231531541521533,400153
2021-03-221531541511525,500152
2021-03-191521541511548,700154
2021-03-181551551511525,200152
2021-03-1714915314915310,600153
2021-03-161491491491493,300149
2021-03-151481491481491,900149
2021-03-121481491481492,500149
2021-03-111471491471492,400149
2021-03-101461471451475,500147
2021-03-091471471451476,900147
2021-03-0814314714314718,200147
2021-03-051471471461472,400147
2021-03-041491491461473,700147
2021-03-031461491461487,300148
2021-03-0215015014614711,300147
2021-03-011481491461468,200146
2021-02-261461471461476,200147
2021-02-251471471451465,400146
2021-02-241451461451465,900146
2021-02-221461471451455,500145
2021-02-191441461441468,300146
2021-02-1815315514014581,000145
2021-02-171521521511512,200151
2021-02-1614716014515097,100150
2021-02-1514814814614818,200148
2021-02-121471481471473,700147
2021-02-101481481471484,600148
2021-02-091481491481483,100148
2021-02-081481491471498,100149
2021-02-051481501471488,000148
2021-02-041491501481485,700148
2021-02-031471491471493,300149
2021-02-021501501481484,900148
2021-02-011471491471494,100149
2021-01-291481491481485,100148
2021-01-281481501481486,600148
2021-01-271481491481483,700148
2021-01-261471481471483,000148
2021-01-251471481471471,600147
2021-01-221471471471471,700147
2021-01-21148148148148300148
2021-01-201471491471478,600147
2021-01-191501501481484,100148
2021-01-1815015014614710,400147
2021-01-1515015014815013,900150
2021-01-14166166150150202,200150
2021-01-131461461451466,900146
2021-01-121461471461475,500147
2021-01-0814714814514710,000147
2021-01-071461471451475,600147
2021-01-061461491461483,300148
2021-01-0515115214514912,000149
2021-01-04147147146146800146

分割・併合履歴 : [1990-04-24]1株→1.1株