5343 ニッコー(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 2,490 | 2,490 | 2,450 | 2,450 | 5,000 | 2,450 |
| 1990-12-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1990-12-21 | 2,450 | 2,510 | 2,450 | 2,510 | 4,000 | 2,510 |
| 1990-12-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1990-12-18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1990-12-17 | 2,450 | 2,500 | 2,450 | 2,500 | 3,000 | 2,500 |
| 1990-12-14 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1990-12-13 | 2,500 | 2,500 | 2,500 | 2,500 | 21,000 | 2,500 |
| 1990-12-12 | 2,500 | 2,510 | 2,500 | 2,510 | 8,000 | 2,510 |
| 1990-12-11 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1990-12-07 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1990-12-06 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 | 2,500 |
| 1990-12-05 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1990-11-30 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1990-11-29 | 2,700 | 2,700 | 2,600 | 2,600 | 6,000 | 2,600 |
| 1990-11-28 | 2,700 | 2,730 | 2,700 | 2,730 | 5,000 | 2,730 |
| 1990-11-27 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 2,730 |
| 1990-11-26 | 2,730 | 2,740 | 2,730 | 2,730 | 7,000 | 2,730 |
| 1990-11-22 | 2,800 | 2,800 | 2,740 | 2,740 | 11,000 | 2,740 |
| 1990-11-21 | 2,900 | 2,900 | 2,840 | 2,840 | 9,000 | 2,840 |
| 1990-11-19 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1990-11-16 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1990-11-09 | 2,990 | 2,990 | 2,980 | 2,980 | 3,000 | 2,980 |
| 1990-11-08 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1990-11-01 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 3,010 |
| 1990-10-31 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1990-10-30 | 3,100 | 3,100 | 3,050 | 3,050 | 4,000 | 3,050 |
| 1990-10-29 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 1990-10-26 | 3,150 | 3,200 | 3,150 | 3,200 | 22,000 | 3,200 |
| 1990-10-25 | 3,100 | 3,200 | 3,100 | 3,200 | 25,000 | 3,200 |
| 1990-10-22 | 3,180 | 3,200 | 3,180 | 3,200 | 6,000 | 3,200 |
| 1990-10-19 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1990-10-18 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 3,160 |
| 1990-10-17 | 3,160 | 3,200 | 3,150 | 3,200 | 19,000 | 3,200 |
| 1990-10-16 | 3,180 | 3,180 | 3,160 | 3,160 | 14,000 | 3,160 |
| 1990-10-15 | 3,200 | 3,200 | 3,200 | 3,200 | 13,000 | 3,200 |
| 1990-10-12 | 3,190 | 3,190 | 3,150 | 3,150 | 2,000 | 3,150 |
| 1990-10-11 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 | 3,200 |
| 1990-10-09 | 3,200 | 3,200 | 3,200 | 3,200 | 14,000 | 3,200 |
| 1990-10-08 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 | 3,200 |
| 1990-10-05 | 3,150 | 3,200 | 3,150 | 3,200 | 15,000 | 3,200 |
| 1990-10-04 | 3,150 | 3,150 | 3,130 | 3,130 | 7,000 | 3,130 |
| 1990-10-03 | 3,170 | 3,200 | 3,150 | 3,200 | 34,000 | 3,200 |
| 1990-10-02 | 3,100 | 3,200 | 3,100 | 3,200 | 18,000 | 3,200 |
| 1990-10-01 | 3,200 | 3,200 | 3,050 | 3,130 | 19,000 | 3,130 |
| 1990-09-28 | 3,400 | 3,400 | 3,260 | 3,260 | 23,000 | 3,260 |
| 1990-09-27 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 | 3,480 |
| 1990-09-25 | 3,550 | 3,550 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1990-09-21 | 3,510 | 3,510 | 3,510 | 3,510 | 6,000 | 3,510 |
| 1990-09-20 | 3,500 | 3,500 | 3,500 | 3,500 | 59,000 | 3,500 |
| 1990-09-18 | 3,400 | 3,400 | 3,400 | 3,400 | 59,000 | 3,400 |
| 1990-09-13 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1990-09-12 | 3,400 | 3,400 | 3,350 | 3,350 | 59,000 | 3,350 |
| 1990-09-11 | 3,400 | 3,400 | 3,400 | 3,400 | 66,000 | 3,400 |
| 1990-09-10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1990-09-07 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1990-09-06 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 3,410 |
| 1990-09-05 | 3,450 | 3,450 | 3,400 | 3,400 | 4,000 | 3,400 |
| 1990-09-04 | 3,450 | 3,450 | 3,450 | 3,450 | 11,000 | 3,450 |
| 1990-08-30 | 3,400 | 3,410 | 3,400 | 3,410 | 3,000 | 3,410 |
| 1990-08-28 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1990-08-24 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 | 3,450 |
| 1990-08-17 | 4,000 | 4,000 | 3,900 | 3,900 | 15,000 | 3,900 |
| 1990-08-16 | 3,950 | 4,000 | 3,950 | 4,000 | 20,000 | 4,000 |
| 1990-08-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1990-08-08 | 3,960 | 4,000 | 3,960 | 4,000 | 7,000 | 4,000 |
| 1990-08-02 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1990-08-01 | 4,000 | 4,050 | 4,000 | 4,000 | 6,000 | 4,000 |
| 1990-07-31 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1990-07-27 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1990-07-25 | 3,980 | 3,990 | 3,970 | 3,990 | 6,000 | 3,990 |
| 1990-07-20 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 4,000 |
| 1990-07-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1990-07-17 | 4,140 | 4,140 | 4,100 | 4,100 | 24,000 | 4,100 |
| 1990-07-16 | 4,200 | 4,200 | 4,150 | 4,150 | 4,000 | 4,150 |
| 1990-07-13 | 4,200 | 4,210 | 4,200 | 4,200 | 16,000 | 4,200 |
| 1990-07-12 | 4,070 | 4,230 | 4,070 | 4,230 | 22,000 | 4,230 |
| 1990-07-11 | 3,950 | 4,070 | 3,950 | 4,070 | 30,000 | 4,070 |
| 1990-07-10 | 3,930 | 3,930 | 3,920 | 3,920 | 12,000 | 3,920 |
| 1990-07-09 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 3,850 |
| 1990-07-06 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 3,840 |
| 1990-07-05 | 3,900 | 3,900 | 3,890 | 3,890 | 15,000 | 3,890 |
| 1990-07-04 | 3,800 | 3,860 | 3,800 | 3,850 | 14,000 | 3,850 |
| 1990-07-03 | 3,800 | 3,800 | 3,750 | 3,800 | 22,000 | 3,800 |
| 1990-07-02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1990-06-29 | 3,680 | 3,700 | 3,680 | 3,700 | 5,000 | 3,700 |
| 1990-06-27 | 3,680 | 3,680 | 3,650 | 3,670 | 9,000 | 3,670 |
| 1990-06-26 | 3,600 | 3,640 | 3,590 | 3,640 | 12,000 | 3,640 |
| 1990-06-22 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 3,500 |
| 1990-06-19 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 | 3,740 |
| 1990-06-18 | 3,780 | 3,780 | 3,770 | 3,770 | 4,000 | 3,770 |
| 1990-06-15 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 | 3,780 |
| 1990-06-14 | 3,800 | 3,800 | 3,770 | 3,770 | 23,000 | 3,770 |
| 1990-06-13 | 3,860 | 3,860 | 3,780 | 3,780 | 4,000 | 3,780 |
| 1990-06-07 | 3,620 | 3,700 | 3,620 | 3,700 | 22,000 | 3,700 |
| 1990-06-06 | 3,600 | 3,620 | 3,600 | 3,620 | 12,000 | 3,620 |
| 1990-06-05 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1990-06-01 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1990-05-30 | 3,360 | 3,480 | 3,360 | 3,480 | 21,000 | 3,480 |
| 1990-05-25 | 3,270 | 3,340 | 3,270 | 3,340 | 5,000 | 3,340 |
| 1990-05-24 | 3,250 | 3,270 | 3,250 | 3,270 | 3,000 | 3,270 |
| 1990-05-23 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 | 3,220 |
| 1990-05-22 | 3,240 | 3,240 | 3,200 | 3,240 | 22,000 | 3,240 |
| 1990-05-21 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 3,120 |
| 1990-05-15 | 3,240 | 3,240 | 3,240 | 3,240 | 4,000 | 3,240 |
| 1990-05-11 | 3,300 | 3,380 | 3,300 | 3,370 | 12,000 | 3,370 |
| 1990-05-10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1990-04-25 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 3,580 |
| 1990-04-24 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1990-04-23 | 3,830 | 3,870 | 3,800 | 3,850 | 28,000 | 3,500 |
| 1990-04-20 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,481.82 |
| 1990-04-19 | 3,800 | 3,870 | 3,800 | 3,830 | 32,000 | 3,481.82 |
| 1990-04-18 | 3,560 | 3,750 | 3,560 | 3,750 | 19,000 | 3,409.09 |
| 1990-04-17 | 3,600 | 3,630 | 3,600 | 3,630 | 12,000 | 3,300 |
| 1990-04-16 | 3,550 | 3,650 | 3,550 | 3,650 | 23,000 | 3,318.18 |
| 1990-04-13 | 3,450 | 3,550 | 3,450 | 3,550 | 34,000 | 3,227.27 |
| 1990-04-12 | 3,350 | 3,350 | 3,350 | 3,350 | 15,000 | 3,045.45 |
| 1990-04-11 | 3,250 | 3,350 | 3,250 | 3,350 | 6,000 | 3,045.45 |
| 1990-04-10 | 3,250 | 3,300 | 3,250 | 3,300 | 8,000 | 3,000 |
| 1990-04-05 | 3,190 | 3,220 | 3,150 | 3,150 | 19,000 | 2,863.64 |
| 1990-04-04 | 3,220 | 3,250 | 3,220 | 3,220 | 26,000 | 2,927.27 |
| 1990-04-03 | 3,300 | 3,300 | 3,250 | 3,250 | 4,000 | 2,954.55 |
| 1990-04-02 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,090.91 |
| 1990-03-30 | 3,380 | 3,480 | 3,380 | 3,480 | 17,000 | 3,163.64 |
| 1990-03-29 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 | 3,000 |
| 1990-03-28 | 3,240 | 3,250 | 3,240 | 3,250 | 26,000 | 2,954.55 |
| 1990-03-27 | 3,220 | 3,220 | 3,220 | 3,220 | 20,000 | 2,927.27 |
| 1990-03-26 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 | 2,909.09 |
| 1990-03-23 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 | 2,909.09 |
| 1990-03-22 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 | 2,954.55 |
| 1990-03-20 | 3,250 | 3,280 | 3,250 | 3,250 | 9,000 | 2,954.55 |
| 1990-03-19 | 3,300 | 3,300 | 3,290 | 3,290 | 8,000 | 2,990.91 |
| 1990-03-16 | 3,250 | 3,340 | 3,250 | 3,340 | 78,000 | 3,036.36 |
| 1990-03-15 | 3,300 | 3,300 | 3,250 | 3,250 | 58,000 | 2,954.55 |
| 1990-03-14 | 3,270 | 3,300 | 3,250 | 3,300 | 20,000 | 3,000 |
| 1990-03-13 | 3,290 | 3,290 | 3,290 | 3,290 | 10,000 | 2,990.91 |
| 1990-03-12 | 3,260 | 3,290 | 3,260 | 3,290 | 9,000 | 2,990.91 |
| 1990-03-09 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 | 2,963.64 |
| 1990-03-08 | 3,250 | 3,290 | 3,170 | 3,260 | 20,000 | 2,963.64 |
| 1990-03-07 | 3,260 | 3,290 | 3,260 | 3,290 | 23,000 | 2,990.91 |
| 1990-03-06 | 3,260 | 3,260 | 3,200 | 3,260 | 16,000 | 2,963.64 |
| 1990-03-05 | 3,280 | 3,280 | 3,220 | 3,270 | 5,000 | 2,972.73 |
| 1990-03-02 | 3,200 | 3,250 | 3,150 | 3,150 | 6,000 | 2,863.64 |
| 1990-03-01 | 3,250 | 3,300 | 3,150 | 3,250 | 33,000 | 2,954.55 |
| 1990-02-28 | 3,130 | 3,200 | 3,130 | 3,200 | 9,000 | 2,909.09 |
| 1990-02-27 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 2,845.45 |
| 1990-02-26 | 3,150 | 3,150 | 3,100 | 3,100 | 20,000 | 2,818.18 |
| 1990-02-23 | 3,200 | 3,230 | 3,150 | 3,150 | 19,000 | 2,863.64 |
| 1990-02-22 | 3,020 | 3,200 | 3,020 | 3,200 | 19,000 | 2,909.09 |
| 1990-02-20 | 3,040 | 3,100 | 3,000 | 3,100 | 13,000 | 2,818.18 |
| 1990-02-19 | 3,070 | 3,070 | 3,070 | 3,070 | 2,000 | 2,790.91 |
| 1990-02-16 | 3,050 | 3,100 | 3,000 | 3,100 | 38,000 | 2,818.18 |
| 1990-02-14 | 3,160 | 3,220 | 3,160 | 3,210 | 11,000 | 2,918.18 |
| 1990-02-13 | 3,200 | 3,220 | 3,150 | 3,220 | 22,000 | 2,927.27 |
| 1990-02-09 | 3,000 | 3,150 | 3,000 | 3,150 | 15,000 | 2,863.64 |
| 1990-02-07 | 3,240 | 3,240 | 3,160 | 3,180 | 8,000 | 2,890.91 |
| 1990-02-06 | 3,200 | 3,240 | 3,170 | 3,240 | 12,000 | 2,945.45 |
| 1990-02-05 | 3,170 | 3,280 | 3,160 | 3,280 | 90,000 | 2,981.82 |
| 1990-02-02 | 2,980 | 3,200 | 2,960 | 3,200 | 120,000 | 2,909.09 |
| 1990-02-01 | 2,850 | 2,900 | 2,850 | 2,900 | 17,000 | 2,636.36 |
| 1990-01-31 | 2,890 | 2,890 | 2,860 | 2,860 | 2,000 | 2,600 |
| 1990-01-30 | 2,880 | 2,910 | 2,880 | 2,910 | 6,000 | 2,645.45 |
| 1990-01-29 | 2,890 | 2,910 | 2,800 | 2,910 | 18,000 | 2,645.45 |
| 1990-01-26 | 2,890 | 2,980 | 2,860 | 2,860 | 21,000 | 2,600 |
| 1990-01-25 | 2,990 | 2,990 | 2,950 | 2,950 | 11,000 | 2,681.82 |
| 1990-01-24 | 2,970 | 3,000 | 2,970 | 2,970 | 18,000 | 2,700 |
| 1990-01-23 | 2,970 | 3,000 | 2,970 | 2,970 | 40,000 | 2,700 |
| 1990-01-22 | 2,980 | 3,050 | 2,970 | 3,000 | 42,000 | 2,727.27 |
| 1990-01-19 | 2,970 | 3,000 | 2,970 | 2,990 | 53,000 | 2,718.18 |
| 1990-01-18 | 3,000 | 3,040 | 2,940 | 3,000 | 114,000 | 2,727.27 |
| 1990-01-17 | 2,790 | 3,050 | 2,780 | 3,050 | 196,000 | 2,772.73 |
| 1990-01-16 | 2,790 | 2,840 | 2,760 | 2,800 | 61,000 | 2,545.45 |
| 1990-01-12 | 2,700 | 2,900 | 2,690 | 2,850 | 189,000 | 2,590.91 |
| 1990-01-11 | 2,630 | 2,700 | 2,630 | 2,700 | 40,000 | 2,454.55 |
| 1990-01-10 | 2,610 | 2,620 | 2,610 | 2,620 | 16,000 | 2,381.82 |
| 1990-01-09 | 2,600 | 2,610 | 2,600 | 2,610 | 17,000 | 2,372.73 |
| 1990-01-08 | 2,590 | 2,600 | 2,590 | 2,600 | 19,000 | 2,363.64 |
| 1990-01-05 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 | 2,363.64 |
| 1990-01-04 | 2,600 | 2,600 | 2,550 | 2,600 | 10,000 | 2,363.64 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
