5343 ニッコー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1993-12-20 | 1,040 | 1,040 | 1,040 | 1,040 | 70,000 | 1,040 |
| 1993-12-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1993-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1993-11-30 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 | 1,180 |
| 1993-11-29 | 1,130 | 1,180 | 1,130 | 1,180 | 9,000 | 1,180 |
| 1993-11-15 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1993-11-12 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 1,180 |
| 1993-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-11-09 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-11-05 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1993-11-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-11-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-11-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-10-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1993-10-28 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-10-26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-10-22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-10-21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1993-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-10-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-10-13 | 1,160 | 1,160 | 1,160 | 1,160 | 100,000 | 1,160 |
| 1993-10-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-10-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-10-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-09-22 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-09-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-09-03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1993-08-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-08-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1993-08-06 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1993-08-04 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 | 1,230 |
| 1993-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1993-07-13 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-07-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1993-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-05-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-05-25 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 1,350 |
| 1993-05-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1993-05-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-05-14 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1993-05-13 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1993-05-12 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 1,350 |
| 1993-05-11 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 | 1,250 |
| 1993-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-05-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-04-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-04-28 | 1,070 | 1,120 | 1,070 | 1,120 | 15,000 | 1,120 |
| 1993-04-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-04-20 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1993-04-19 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1993-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-04-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-04-14 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1993-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-09 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-04-07 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-04-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-03-31 | 1,050 | 1,080 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1993-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-03-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-03-26 | 970 | 990 | 970 | 990 | 23,000 | 990 |
| 1993-03-25 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1993-03-24 | 951 | 951 | 951 | 951 | 32,000 | 951 |
| 1993-03-23 | 950 | 950 | 945 | 945 | 33,000 | 945 |
| 1993-03-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-03-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-03-15 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-03-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-03-08 | 901 | 901 | 900 | 900 | 20,000 | 900 |
| 1993-03-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-03-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1993-02-24 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1993-02-23 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-02-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-02-19 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1993-02-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-02-09 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1993-02-08 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1993-01-29 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1993-01-26 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1993-01-25 | 852 | 852 | 852 | 852 | 33,000 | 852 |
| 1993-01-19 | 851 | 851 | 851 | 851 | 63,000 | 851 |
| 1993-01-18 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1993-01-11 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-01-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-01-05 | 850 | 850 | 850 | 850 | 5,000 | 850 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
