5343 ニッコー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	151	151	146	148	9,200	148
2023-03-29	152	153	152	153	13,500	153
2023-03-28	153	154	153	153	8,200	153
2023-03-27	153	153	152	153	6,400	153
2023-03-24	153	153	153	153	100	153
2023-03-23	151	154	151	154	3,000	154
2023-03-22	153	153	152	153	3,200	153
2023-03-20	153	153	151	153	7,300	153
2023-03-17	152	152	152	152	1,700	152
2023-03-16	-	-	-	150	-	150
2023-03-15	-	-	-	150	-	150
2023-03-14	153	153	150	150	6,000	150
2023-03-13	154	154	151	151	4,700	151
2023-03-10	153	154	153	154	300	154
2023-03-09	152	152	152	152	100	152
2023-03-08	154	154	152	152	1,100	152
2023-03-07	154	154	153	153	1,900	153
2023-03-06	153	154	153	154	1,900	154
2023-03-03	151	154	151	154	2,300	154
2023-03-02	153	153	152	152	5,600	152
2023-03-01	151	151	150	150	1,200	150
2023-02-28	150	151	150	151	2,300	151
2023-02-27	152	152	151	151	6,200	151
2023-02-24	150	151	150	151	2,600	151
2023-02-22	152	152	150	151	2,400	151
2023-02-21	150	151	150	151	2,400	151
2023-02-20	151	151	151	151	5,200	151
2023-02-17	150	151	150	151	2,000	151
2023-02-16	149	150	149	150	4,200	150
2023-02-15	151	151	151	151	8,100	151
2023-02-14	151	151	149	151	4,900	151
2023-02-13	-	-	-	150	-	150
2023-02-10	151	151	150	150	1,400	150
2023-02-09	150	150	150	150	200	150
2023-02-08	150	150	150	150	700	150
2023-02-07	150	150	149	150	3,100	150
2023-02-06	150	150	150	150	1,100	150
2023-02-03	149	150	149	150	4,400	150
2023-02-02	151	151	151	151	4,300	151
2023-02-01	150	150	149	149	1,700	149
2023-01-31	-	-	-	149	-	149
2023-01-30	149	149	149	149	2,200	149
2023-01-27	150	150	149	149	2,200	149
2023-01-26	149	150	149	150	2,400	150
2023-01-25	149	150	149	150	1,400	150
2023-01-24	151	151	150	150	1,000	150
2023-01-23	150	150	150	150	900	150
2023-01-20	149	149	149	149	100	149
2023-01-19	149	149	149	149	1,000	149
2023-01-18	151	151	150	150	4,400	150
2023-01-17	149	150	149	150	1,800	150
2023-01-16	151	151	149	149	9,900	149
2023-01-13	151	151	150	151	2,300	151
2023-01-12	150	150	150	150	2,500	150
2023-01-11	149	150	149	150	1,500	150
2023-01-10	149	149	148	148	1,700	148
2023-01-06	148	149	148	148	3,400	148
2023-01-05	151	151	149	149	5,300	149
2023-01-04	150	150	149	150	2,700	150

分割・併合履歴： [1990-04-24]1株→1.1株