5343 ニッコー(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,0001,0009959952,000995
1995-12-2898099098099016,000990
1995-12-279801,00098098030,000980
1995-12-269609609609603,000960
1995-12-259509509509501,000950
1995-12-2293093593093524,000935
1995-12-219119209119202,000920
1995-12-138999008999002,000900
1995-12-129009009009004,000900
1995-12-089009009009001,000900
1995-12-079109109009004,000900
1995-12-069069069009004,000900
1995-12-058968968968969,000896
1995-12-048758788758783,000878
1995-12-018788788788782,000878
1995-11-308878878878871,000887
1995-11-298878878878871,000887
1995-11-278968968968961,000896
1995-11-229309309059054,000905
1995-11-2193093093093054,000930
1995-11-159509509509501,000950
1995-11-139509509509502,000950
1995-11-099509509509503,000950
1995-11-011,0301,0301,0301,0301,0001,030
1995-10-241,0301,0301,0301,0302,0001,030
1995-10-231,0301,0301,0301,0301,0001,030
1995-10-171,0501,0501,0301,03016,0001,030
1995-10-161,0401,0401,0301,03013,0001,030
1995-10-121,0501,0501,0501,05013,0001,050
1995-10-111,0501,0501,0501,05021,0001,050
1995-10-061,0501,0501,0501,0503,0001,050
1995-09-261,0801,0801,0801,08026,0001,080
1995-09-181,1101,1101,1101,1101,0001,110
1995-09-141,1101,1101,1101,1105,0001,110
1995-09-131,1101,1101,1101,1106,0001,110
1995-09-121,0901,0901,0901,09011,0001,090
1995-09-111,0501,0701,0501,0707,0001,070
1995-09-071,0401,0401,0401,0401,0001,040
1995-09-051,0401,0401,0401,0406,0001,040
1995-09-041,0401,0401,0401,0401,0001,040
1995-09-011,0401,0401,0401,0403,0001,040
1995-08-291,0201,0201,0201,0205,0001,020
1995-08-249801,0009801,00018,0001,000
1995-08-2397098096498017,000980
1995-08-229809809809802,000980
1995-08-179469809469808,000980
1995-08-149459459459451,000945
1995-08-119459459459456,000945
1995-08-109309309309301,000930
1995-08-0795095094094017,000940
1995-08-0496396394095513,000955
1995-08-0393595293594530,000945
1995-08-0294094993593539,000935
1995-08-0190094090094043,000940
1995-07-3185089585089518,000895
1995-07-288308458308453,000845
1995-07-2780081580081510,000815
1995-07-257657657657658,000765
1995-07-2475075075075010,000750
1995-07-2175075075075015,000750
1995-07-207507507507507,000750
1995-07-197507507507505,000750
1995-07-1272072072072014,000720
1995-07-117217257207207,000720
1995-07-107167207167206,000720
1995-07-047007007007007,000700
1995-07-0370070069070036,000700
1995-06-307007007007007,000700
1995-06-2970070170070117,000701
1995-06-277007007007001,000700
1995-06-267397397397393,000739
1995-06-237497497497494,000749
1995-06-138498498498491,000849
1995-05-178798798778774,000877
1995-05-1687987987987915,000879
1995-05-118808808798796,000879
1995-05-098808808798796,000879
1995-05-0187087086086024,000860
1995-04-288708708708701,000870
1995-04-2687087087087011,000870
1995-04-208798798798791,000879
1995-04-138798798798793,000879
1995-04-128798798798793,000879
1995-04-118798798798792,000879
1995-03-318808808808801,000880
1995-03-229109109109106,000910
1995-03-131,0001,0001,0001,0002,0001,000
1995-03-011,0001,0001,0001,0001,0001,000
1995-02-281,0001,0001,0001,0003,0001,000
1995-02-141,0801,0801,0801,0802,0001,080
1995-02-131,0801,0801,0801,0806,0001,080
1995-02-021,1001,1001,1001,1007,0001,100
1995-02-011,1001,1001,1001,1001,0001,100
1995-01-301,1001,1001,1001,1005,0001,100
1995-01-271,1001,1001,1001,1001,0001,100
1995-01-261,1001,1001,1001,10011,0001,100
1995-01-251,0901,1001,0901,10013,0001,100
1995-01-231,1201,1201,1201,1201,0001,120
1995-01-201,1101,1101,1101,1101,0001,110
1995-01-111,1101,1101,1101,1103,0001,110
1995-01-101,1101,1101,1101,1105,0001,110
1995-01-091,1101,1101,1101,1101,0001,110
1995-01-041,1101,1101,1101,1105,0001,110

分割・併合履歴 : [1990-04-24]1株→1.1株