5343 ニッコー(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-26	1,540	1,540	1,540	1,540	1,000	1,540
1991-12-12	1,580	1,580	1,580	1,580	3,000	1,580
1991-12-11	1,650	1,650	1,620	1,620	4,000	1,620
1991-11-11	1,700	1,700	1,700	1,700	1,000	1,700
1991-11-06	1,700	1,700	1,700	1,700	2,000	1,700
1991-10-18	1,700	1,700	1,700	1,700	1,000	1,700
1991-10-17	1,700	1,700	1,700	1,700	2,000	1,700
1991-10-15	1,760	1,760	1,760	1,760	1,000	1,760
1991-10-14	1,830	1,830	1,830	1,830	1,000	1,830
1991-10-03	1,980	1,980	1,980	1,980	3,000	1,980
1991-09-19	1,750	1,750	1,750	1,750	8,000	1,750
1991-09-17	1,750	1,750	1,750	1,750	3,000	1,750
1991-09-13	1,750	1,750	1,750	1,750	2,000	1,750
1991-09-12	1,750	1,750	1,750	1,750	4,000	1,750
1991-09-04	1,760	1,760	1,760	1,760	1,000	1,760
1991-08-27	1,760	1,760	1,760	1,760	1,000	1,760
1991-08-23	1,760	1,760	1,760	1,760	1,000	1,760
1991-08-22	1,750	1,750	1,750	1,750	5,000	1,750
1991-08-21	1,700	1,700	1,700	1,700	1,000	1,700
1991-08-20	1,730	1,730	1,730	1,730	1,000	1,730
1991-07-30	2,250	2,250	2,250	2,250	4,000	2,250
1991-07-29	2,250	2,250	2,250	2,250	3,000	2,250
1991-07-26	2,250	2,250	2,250	2,250	1,000	2,250
1991-07-25	2,250	2,250	2,250	2,250	1,000	2,250
1991-07-24	2,200	2,200	2,200	2,200	1,000	2,200
1991-07-23	2,250	2,250	2,250	2,250	2,000	2,250
1991-07-17	2,250	2,250	2,250	2,250	3,000	2,250
1991-07-09	2,250	2,250	2,250	2,250	2,000	2,250
1991-06-27	2,250	2,250	2,250	2,250	1,000	2,250
1991-06-17	2,480	2,480	2,480	2,480	1,000	2,480
1991-06-13	2,520	2,520	2,520	2,520	3,000	2,520
1991-06-11	2,320	2,400	2,320	2,400	6,000	2,400
1991-06-10	2,300	2,380	2,300	2,350	16,000	2,350
1991-05-16	2,300	2,300	2,300	2,300	1,000	2,300
1991-05-15	2,310	2,350	2,310	2,350	2,000	2,350
1991-05-13	2,300	2,300	2,300	2,300	1,000	2,300
1991-05-10	2,270	2,300	2,270	2,300	2,000	2,300
1991-05-09	2,310	2,310	2,310	2,310	1,000	2,310
1991-05-08	2,300	2,400	2,300	2,400	2,000	2,400
1991-05-07	2,380	2,380	2,350	2,350	6,000	2,350
1991-05-02	2,400	2,400	2,400	2,400	5,000	2,400
1991-05-01	2,420	2,420	2,400	2,400	10,000	2,400
1991-04-30	2,420	2,420	2,420	2,420	1,000	2,420
1991-04-23	2,580	2,610	2,570	2,610	21,000	2,610
1991-04-16	2,590	2,590	2,590	2,590	1,000	2,590
1991-04-12	2,540	2,600	2,540	2,600	16,000	2,600
1991-04-11	2,500	2,540	2,500	2,540	3,000	2,540
1991-04-10	2,500	2,500	2,500	2,500	2,000	2,500
1991-04-05	2,500	2,500	2,500	2,500	2,000	2,500
1991-04-03	2,450	2,450	2,450	2,450	173,000	2,450
1991-04-02	2,450	2,450	2,450	2,450	176,000	2,450
1991-03-28	2,450	2,450	2,450	2,450	1,000	2,450
1991-03-27	2,400	2,400	2,400	2,400	2,000	2,400
1991-03-22	2,520	2,520	2,520	2,520	3,000	2,520
1991-03-20	2,520	2,520	2,520	2,520	1,000	2,520
1991-03-19	2,540	2,540	2,520	2,520	32,000	2,520
1991-03-18	2,520	2,520	2,520	2,520	2,000	2,520
1991-03-15	2,540	2,540	2,510	2,510	6,000	2,510
1991-03-14	2,540	2,540	2,540	2,540	1,000	2,540
1991-03-13	2,540	2,540	2,500	2,500	25,000	2,500
1991-03-12	2,540	2,540	2,540	2,540	10,000	2,540
1991-03-11	2,540	2,550	2,540	2,540	21,000	2,540
1991-03-07	2,540	2,540	2,540	2,540	30,000	2,540
1991-03-05	2,520	2,520	2,520	2,520	2,000	2,520
1991-03-04	2,460	2,460	2,460	2,460	3,000	2,460
1991-02-28	2,460	2,460	2,460	2,460	2,000	2,460
1991-02-22	2,410	2,410	2,410	2,410	1,000	2,410
1991-02-14	2,400	2,400	2,400	2,400	4,000	2,400
1991-02-13	2,330	2,330	2,330	2,330	2,000	2,330
1991-02-07	2,200	2,200	2,200	2,200	1,000	2,200
1991-01-31	2,120	2,120	2,120	2,120	2,000	2,120
1991-01-30	2,130	2,130	2,130	2,130	2,000	2,130
1991-01-28	2,150	2,150	2,150	2,150	4,000	2,150
1991-01-25	2,200	2,200	2,200	2,200	1,000	2,200
1991-01-22	2,220	2,220	2,220	2,220	1,000	2,220
1991-01-18	2,300	2,300	2,300	2,300	2,000	2,300
1991-01-14	2,450	2,450	2,450	2,450	5,000	2,450
1991-01-11	2,450	2,450	2,450	2,450	1,000	2,450
1991-01-09	2,450	2,450	2,450	2,450	2,000	2,450

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