5343 ニッコー(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,530	2,550	2,530	2,550	4,000	2,318.18
1989-12-28	2,540	2,540	2,520	2,540	15,000	2,309.09
1989-12-27	2,500	2,530	2,500	2,520	16,000	2,290.91
1989-12-26	2,490	2,520	2,490	2,490	4,000	2,263.64
1989-12-25	2,500	2,500	2,490	2,500	3,000	2,272.73
1989-12-22	2,480	2,500	2,480	2,500	7,000	2,272.73
1989-12-21	2,470	2,470	2,470	2,470	3,000	2,245.45
1989-12-20	2,530	2,530	2,460	2,460	3,000	2,236.36
1989-12-19	2,540	2,540	2,490	2,530	20,000	2,300
1989-12-18	2,500	2,540	2,500	2,540	7,000	2,309.09
1989-12-15	2,540	2,540	2,500	2,500	3,000	2,272.73
1989-12-14	2,550	2,550	2,540	2,550	26,000	2,318.18
1989-12-13	2,540	2,540	2,540	2,540	10,000	2,309.09
1989-12-12	2,480	2,540	2,480	2,540	5,000	2,309.09
1989-12-11	2,550	2,550	2,500	2,510	25,000	2,281.82
1989-12-08	2,520	2,550	2,520	2,550	4,000	2,318.18
1989-12-07	2,560	2,560	2,550	2,550	12,000	2,318.18
1989-12-06	2,550	2,550	2,550	2,550	9,000	2,318.18
1989-12-05	2,520	2,600	2,520	2,550	25,000	2,318.18
1989-12-04	2,530	2,570	2,530	2,550	9,000	2,318.18
1989-12-01	2,600	2,600	2,570	2,570	17,000	2,336.36
1989-11-30	2,570	2,600	2,570	2,600	21,000	2,363.64
1989-11-29	2,570	2,570	2,570	2,570	9,000	2,336.36
1989-11-28	2,560	2,570	2,560	2,570	9,000	2,336.36
1989-11-27	2,560	2,560	2,560	2,560	9,000	2,327.27
1989-11-24	2,550	2,550	2,550	2,550	4,000	2,318.18
1989-11-22	2,520	2,520	2,520	2,520	12,000	2,290.91
1989-11-21	2,510	2,510	2,510	2,510	4,000	2,281.82
1989-11-20	2,470	2,590	2,470	2,530	10,000	2,300
1989-11-17	2,590	2,590	2,500	2,500	11,000	2,272.73
1989-11-16	2,600	2,600	2,550	2,550	8,000	2,318.18
1989-11-15	2,640	2,640	2,590	2,590	29,000	2,354.55
1989-11-14	2,640	2,670	2,630	2,640	66,000	2,400
1989-11-13	2,630	2,650	2,600	2,630	23,000	2,390.91
1989-11-10	2,650	2,650	2,630	2,630	52,000	2,390.91
1989-11-09	2,640	2,640	2,630	2,630	26,000	2,390.91
1989-11-08	2,630	2,630	2,620	2,630	32,000	2,390.91
1989-11-07	2,630	2,630	2,630	2,630	14,000	2,390.91
1989-11-06	2,650	2,650	2,630	2,630	42,000	2,390.91
1989-11-02	2,620	2,650	2,620	2,650	47,000	2,409.09
1989-11-01	2,640	2,640	2,600	2,620	22,000	2,381.82
1989-10-31	2,570	2,620	2,570	2,620	20,000	2,381.82
1989-10-30	2,590	2,600	2,590	2,600	14,000	2,363.64
1989-10-27	2,630	2,630	2,600	2,600	30,000	2,363.64
1989-10-26	2,620	2,640	2,600	2,620	42,000	2,381.82
1989-10-25	2,570	2,650	2,570	2,650	86,000	2,409.09
1989-10-24	2,590	2,590	2,560	2,560	81,000	2,327.27
1989-10-23	2,580	2,590	2,540	2,550	65,000	2,318.18
1989-10-20	2,570	2,580	2,530	2,580	68,000	2,345.45
1989-10-19	2,540	2,590	2,520	2,580	71,000	2,345.45
1989-10-18	2,450	2,550	2,420	2,550	34,000	2,318.18
1989-10-17	2,480	2,490	2,440	2,470	32,000	2,245.45
1989-10-16	2,490	2,500	2,480	2,480	37,000	2,254.55
1989-10-13	2,530	2,530	2,490	2,530	26,000	2,300
1989-10-12	2,540	2,540	2,480	2,530	47,000	2,300
1989-10-11	2,580	2,580	2,540	2,540	36,000	2,309.09
1989-10-09	2,560	2,560	2,480	2,550	50,000	2,318.18
1989-10-06	2,580	2,590	2,560	2,560	51,000	2,327.27
1989-10-05	2,600	2,610	2,580	2,580	57,000	2,345.45
1989-10-04	2,600	2,630	2,600	2,600	141,000	2,363.64
1989-10-03	2,580	2,600	2,550	2,580	393,000	2,345.45

分割・併合履歴： [1990-04-24]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30