5343 ニッコー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2815415515315510,400155
2022-09-271541541531545,300154
2022-09-261531541511537,600153
2022-09-221521521521528,000152
2022-09-211521521521523,600152
2022-09-201521521511528,300152
2022-09-161511521511521,300152
2022-09-151511511511511,700151
2022-09-141521521511512,300151
2022-09-131511521511521,400152
2022-09-121521521511512,000151
2022-09-091521521501521,500152
2022-09-081501501501501,200150
2022-09-071501501501502,300150
2022-09-06150150150150200150
2022-09-051511521501505,400150
2022-09-021521521511517,700151
2022-09-01151151151151300151
2022-08-311511521511523,500152
2022-08-301501511501514,300151
2022-08-291501501481483,000148
2022-08-26149150149150700150
2022-08-251491501491507,800150
2022-08-24149149149149100149
2022-08-231481491461492,100149
2022-08-221481481471481,100148
2022-08-191471481471474,100147
2022-08-181481481481482,900148
2022-08-171481481471474,100147
2022-08-161471481471482,800148
2022-08-151471481471487,800148
2022-08-121461471461471,500147
2022-08-101471471461477,400147
2022-08-091461471461471,800147
2022-08-081461461461464,600146
2022-08-051461461461462,000146
2022-08-041461461461461,000146
2022-08-031461461461462,000146
2022-08-021471471471475,400147
2022-08-01145145145145700145
2022-07-29146146145146900146
2022-07-281451461451461,100146
2022-07-27145146145146200146
2022-07-261461461451451,200145
2022-07-251451451451451,100145
2022-07-221461461441454,500145
2022-07-211441451441452,800145
2022-07-201461461451454,300145
2022-07-19145145145145500145
2022-07-151461461451451,600145
2022-07-141451471451454,400145
2022-07-131451461451454,000145
2022-07-121451451451451,100145
2022-07-11145145145145200145
2022-07-08144145144145600145
2022-07-071451451441447,000144
2022-07-06145145145145600145
2022-07-051461471461471,500147
2022-07-041471471451465,600146
2022-07-011461461451461,400146
2022-06-301461461461463,400146
2022-06-291461461461463,000146
2022-06-281451461451464,400146
2022-06-271451451441452,900145
2022-06-241451451441454,100145
2022-06-231461461441442,100144
2022-06-221441441441441,200144
2022-06-211451451441442,900144
2022-06-201461461451453,300145
2022-06-171441461441452,800145
2022-06-161451461451456,100145
2022-06-15145145145145200145
2022-06-141461461441443,500144
2022-06-131461461461462,300146
2022-06-10146146146146200146
2022-06-091461461451451,500145
2022-06-08145145145145600145
2022-06-07---144-144
2022-06-061451451441441,100144
2022-06-031441461441452,600145
2022-06-021451461451455,700145
2022-06-011451451451451,000145
2022-05-311451451441443,200144
2022-05-301441461441467,000146
2022-05-27---145-145
2022-05-261451451451451,000145
2022-05-251441441441445,100144
2022-05-241441451441452,100145
2022-05-231451451451451,400145
2022-05-201441441441442,000144
2022-05-191451451451452,300145
2022-05-181471471451453,000145
2022-05-171451461451453,600145
2022-05-161451461451451,700145
2022-05-131451461451463,100146
2022-05-121461461451451,100145
2022-05-11147147147147400147
2022-05-101461471451471,600147
2022-05-091451461451464,500146
2022-05-061451451441458,600145
2022-05-021441451431452,600145
2022-04-28---144-144
2022-04-271451451441442,100144
2022-04-261441451431453,400145
2022-04-251441451441444,700144
2022-04-22145145145145200145
2022-04-21---145-145
2022-04-201451461441455,300145
2022-04-191461461451463,000146
2022-04-181451461451463,000146
2022-04-15---146-146
2022-04-14145146145146600146
2022-04-13147147147147400147
2022-04-121451461451463,100146
2022-04-11---145-145
2022-04-08---145-145
2022-04-07145145145145700145
2022-04-061451471451451,900145
2022-04-051451451451453,800145
2022-04-041471471451453,500145
2022-04-011461461451453,600145
2022-03-311451471451474,600147
2022-03-301461471451454,300145
2022-03-291511531471537,700153
2022-03-281491511481517,900151
2022-03-251471491461495,100149
2022-03-241481481471472,100147
2022-03-231481481451489,400148
2022-03-221471481471483,000148
2022-03-181481491481494,200149
2022-03-171461471461472,500147
2022-03-161461461461463,100146
2022-03-15---146-146
2022-03-141461461461461,800146
2022-03-111451461451462,200146
2022-03-101471471461472,200147
2022-03-091461471461471,400147
2022-03-081461471451462,600146
2022-03-071471471451452,600145
2022-03-041481481461463,000146
2022-03-031451471451476,200147
2022-03-0214614614514610,700146
2022-03-011461461461461,800146
2022-02-281471471461473,000147
2022-02-251461471451472,300147
2022-02-241481481461463,300146
2022-02-221471481471483,200148
2022-02-211451471451469,600146
2022-02-181471471471472,800147
2022-02-171451461451462,000146
2022-02-161471471451452,100145
2022-02-151461461451457,300145
2022-02-141481481471474,100147
2022-02-101481481471471,800147
2022-02-091461481461482,600148
2022-02-081471471471471,100147
2022-02-071461471461462,300146
2022-02-041461461461461,000146
2022-02-031481481471473,500147
2022-02-021491491481495,600149
2022-02-011471471451475,100147
2022-01-3114814814614611,700146
2022-01-281491491461473,600147
2022-01-271481481451476,500147
2022-01-261471471461469,700146
2022-01-251471481471482,400148
2022-01-241481481471477,100147
2022-01-211481491481485,400148
2022-01-201481491481481,400148
2022-01-191491491481493,900149
2022-01-181511511511513,000151
2022-01-1715015014814911,000149
2022-01-141491501491492,800149
2022-01-13150150150150100150
2022-01-121491491481491,300149
2022-01-111491491491494,800149
2022-01-07149149149149200149
2022-01-061481491481492,300149
2022-01-051511511491515,400151
2022-01-041501501481481,300148

分割・併合履歴 : [1990-04-24]1株→1.1株