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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 1995-12-28 | 980 | 990 | 980 | 990 | 16,000 | 990 |
| 1995-12-27 | 980 | 1,000 | 980 | 980 | 30,000 | 980 |
| 1995-12-26 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-12-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-12-22 | 930 | 935 | 930 | 935 | 24,000 | 935 |
| 1995-12-21 | 911 | 920 | 911 | 920 | 2,000 | 920 |
| 1995-12-13 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1995-12-12 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-12-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-12-07 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1995-12-06 | 906 | 906 | 900 | 900 | 4,000 | 900 |
| 1995-12-05 | 896 | 896 | 896 | 896 | 9,000 | 896 |
| 1995-12-04 | 875 | 878 | 875 | 878 | 3,000 | 878 |
| 1995-12-01 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 1995-11-30 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1995-11-29 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1995-11-27 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1995-11-22 | 930 | 930 | 905 | 905 | 4,000 | 905 |
| 1995-11-21 | 930 | 930 | 930 | 930 | 54,000 | 930 |
| 1995-11-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-11-13 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-11-09 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-10-17 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1995-10-16 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1995-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1995-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1995-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1995-09-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-09-14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1995-09-13 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1995-09-12 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1995-09-11 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 1,070 |
| 1995-09-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1995-09-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-09-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-08-29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-08-24 | 980 | 1,000 | 980 | 1,000 | 18,000 | 1,000 |
| 1995-08-23 | 970 | 980 | 964 | 980 | 17,000 | 980 |
| 1995-08-22 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-08-17 | 946 | 980 | 946 | 980 | 8,000 | 980 |
| 1995-08-14 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-08-11 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 1995-08-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-08-07 | 950 | 950 | 940 | 940 | 17,000 | 940 |
| 1995-08-04 | 963 | 963 | 940 | 955 | 13,000 | 955 |
| 1995-08-03 | 935 | 952 | 935 | 945 | 30,000 | 945 |
| 1995-08-02 | 940 | 949 | 935 | 935 | 39,000 | 935 |
| 1995-08-01 | 900 | 940 | 900 | 940 | 43,000 | 940 |
| 1995-07-31 | 850 | 895 | 850 | 895 | 18,000 | 895 |
| 1995-07-28 | 830 | 845 | 830 | 845 | 3,000 | 845 |
| 1995-07-27 | 800 | 815 | 800 | 815 | 10,000 | 815 |
| 1995-07-25 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 1995-07-24 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1995-07-21 | 750 | 750 | 750 | 750 | 15,000 | 750 |
| 1995-07-20 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1995-07-19 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1995-07-12 | 720 | 720 | 720 | 720 | 14,000 | 720 |
| 1995-07-11 | 721 | 725 | 720 | 720 | 7,000 | 720 |
| 1995-07-10 | 716 | 720 | 716 | 720 | 6,000 | 720 |
| 1995-07-04 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1995-07-03 | 700 | 700 | 690 | 700 | 36,000 | 700 |
| 1995-06-30 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1995-06-29 | 700 | 701 | 700 | 701 | 17,000 | 701 |
| 1995-06-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-06-26 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 1995-06-23 | 749 | 749 | 749 | 749 | 4,000 | 749 |
| 1995-06-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1995-05-17 | 879 | 879 | 877 | 877 | 4,000 | 877 |
| 1995-05-16 | 879 | 879 | 879 | 879 | 15,000 | 879 |
| 1995-05-11 | 880 | 880 | 879 | 879 | 6,000 | 879 |
| 1995-05-09 | 880 | 880 | 879 | 879 | 6,000 | 879 |
| 1995-05-01 | 870 | 870 | 860 | 860 | 24,000 | 860 |
| 1995-04-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-04-26 | 870 | 870 | 870 | 870 | 11,000 | 870 |
| 1995-04-20 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-04-13 | 879 | 879 | 879 | 879 | 3,000 | 879 |
| 1995-04-12 | 879 | 879 | 879 | 879 | 3,000 | 879 |
| 1995-04-11 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1995-03-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-03-22 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1995-02-02 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1995-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1995-01-25 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1995-01-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-01-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-01-11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-01-10 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1995-01-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-01-04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
