5343 ニッコー(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1994-12-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-12-21 | 1,190 | 1,190 | 1,180 | 1,180 | 26,000 | 1,180 |
| 1994-12-15 | 1,190 | 1,190 | 1,180 | 1,190 | 53,000 | 1,190 |
| 1994-12-14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1994-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1994-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1994-11-17 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1994-11-15 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1994-11-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1994-11-09 | 1,220 | 1,220 | 1,210 | 1,210 | 23,000 | 1,210 |
| 1994-11-04 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1994-10-27 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1994-10-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1994-10-19 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1994-10-14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1994-10-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-10-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1994-10-07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1994-10-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-10-03 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1994-09-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1994-09-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1994-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1994-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-09-12 | 1,300 | 1,300 | 1,290 | 1,300 | 25,000 | 1,300 |
| 1994-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1994-09-08 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1994-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1994-09-01 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1994-08-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-08-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-08-11 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-07-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-07-12 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1994-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-06-27 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 1,500 |
| 1994-06-24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-06-22 | 1,560 | 1,560 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1994-06-21 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1994-06-20 | 1,560 | 1,590 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-06-17 | 1,590 | 1,590 | 1,530 | 1,530 | 11,000 | 1,530 |
| 1994-06-16 | 1,410 | 1,530 | 1,410 | 1,530 | 22,000 | 1,530 |
| 1994-06-15 | 1,370 | 1,440 | 1,370 | 1,440 | 14,000 | 1,440 |
| 1994-06-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-06-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-06-02 | 1,330 | 1,340 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1994-06-01 | 1,320 | 1,340 | 1,320 | 1,330 | 5,000 | 1,330 |
| 1994-05-31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-05-20 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1994-05-18 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1994-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-05-16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1994-05-13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1994-05-12 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 | 1,300 |
| 1994-05-11 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 1,230 |
| 1994-05-10 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1994-05-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-04-28 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1994-04-25 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1994-04-22 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 1,330 |
| 1994-04-21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-04-20 | 1,310 | 1,330 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1994-04-19 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1994-04-18 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 1,330 |
| 1994-04-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-04-14 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1994-04-13 | 1,330 | 1,330 | 1,310 | 1,310 | 20,000 | 1,310 |
| 1994-04-12 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1994-04-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-04-08 | 1,330 | 1,330 | 1,330 | 1,330 | 24,000 | 1,330 |
| 1994-04-07 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1994-04-05 | 1,330 | 1,330 | 1,300 | 1,330 | 9,000 | 1,330 |
| 1994-04-04 | 1,310 | 1,330 | 1,310 | 1,330 | 10,000 | 1,330 |
| 1994-04-01 | 1,250 | 1,260 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1994-03-30 | 1,210 | 1,250 | 1,210 | 1,250 | 15,000 | 1,250 |
| 1994-03-29 | 1,220 | 1,250 | 1,220 | 1,250 | 9,000 | 1,250 |
| 1994-03-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1994-03-25 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1994-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1994-03-23 | 1,170 | 1,200 | 1,170 | 1,180 | 25,000 | 1,180 |
| 1994-03-22 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-03-18 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 1,180 |
| 1994-03-17 | 1,100 | 1,160 | 1,100 | 1,160 | 16,000 | 1,160 |
| 1994-03-16 | 1,030 | 1,100 | 1,030 | 1,100 | 12,000 | 1,100 |
| 1994-03-15 | 1,000 | 1,020 | 1,000 | 1,020 | 26,000 | 1,020 |
| 1994-03-14 | 980 | 990 | 980 | 990 | 9,000 | 990 |
| 1994-03-11 | 970 | 971 | 970 | 971 | 8,000 | 971 |
| 1994-03-10 | 980 | 980 | 960 | 960 | 81,000 | 960 |
| 1994-03-08 | 950 | 950 | 940 | 950 | 19,000 | 950 |
| 1994-03-07 | 930 | 940 | 930 | 940 | 15,000 | 940 |
| 1994-03-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-03-03 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-03-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-03-01 | 930 | 930 | 920 | 920 | 6,000 | 920 |
| 1994-02-28 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 1994-02-25 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1994-02-24 | 940 | 940 | 940 | 940 | 8,000 | 940 |
| 1994-02-23 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-02-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-02-21 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-02-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-02-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-02-14 | 941 | 941 | 941 | 941 | 6,000 | 941 |
| 1994-02-10 | 950 | 950 | 941 | 941 | 4,000 | 941 |
| 1994-02-09 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1994-02-08 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-02-07 | 951 | 951 | 950 | 950 | 2,000 | 950 |
| 1994-02-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-02-02 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1994-02-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-01-31 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1994-01-28 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1994-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1994-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-01-17 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1994-01-13 | 950 | 950 | 941 | 941 | 5,000 | 941 |
| 1994-01-12 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 1994-01-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
