5343 ニッコー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-12-26 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-12-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-12-20 | 750 | 750 | 750 | 750 | 15,000 | 750 |
| 1996-12-19 | 750 | 760 | 750 | 760 | 17,000 | 760 |
| 1996-12-11 | 742 | 752 | 742 | 750 | 18,000 | 750 |
| 1996-12-10 | 750 | 750 | 741 | 741 | 13,000 | 741 |
| 1996-12-09 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-12-06 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1996-12-05 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1996-12-04 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1996-12-03 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1996-11-29 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-11-28 | 742 | 743 | 741 | 741 | 5,000 | 741 |
| 1996-11-26 | 750 | 760 | 750 | 751 | 10,000 | 751 |
| 1996-11-25 | 751 | 760 | 751 | 760 | 8,000 | 760 |
| 1996-11-22 | 741 | 759 | 741 | 741 | 4,000 | 741 |
| 1996-11-21 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1996-11-20 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 1996-11-15 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1996-11-13 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1996-11-12 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1996-11-11 | 780 | 780 | 760 | 760 | 3,000 | 760 |
| 1996-11-08 | 770 | 770 | 750 | 760 | 28,000 | 760 |
| 1996-11-07 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 1996-11-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-11-05 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-11-01 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-10-31 | 803 | 803 | 790 | 790 | 2,000 | 790 |
| 1996-10-29 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 1996-10-25 | 830 | 830 | 829 | 829 | 6,000 | 829 |
| 1996-10-22 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1996-10-17 | 830 | 831 | 830 | 831 | 5,000 | 831 |
| 1996-10-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-15 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-10-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1996-10-09 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 1996-10-08 | 811 | 811 | 800 | 801 | 15,000 | 801 |
| 1996-10-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-10-04 | 810 | 811 | 810 | 810 | 7,000 | 810 |
| 1996-10-03 | 801 | 805 | 800 | 805 | 10,000 | 805 |
| 1996-10-02 | 830 | 830 | 800 | 800 | 5,000 | 800 |
| 1996-10-01 | 855 | 855 | 830 | 840 | 9,000 | 840 |
| 1996-09-30 | 850 | 855 | 845 | 855 | 9,000 | 855 |
| 1996-09-27 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1996-09-20 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1996-09-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-09-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-09-11 | 888 | 888 | 860 | 860 | 6,000 | 860 |
| 1996-08-29 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-08-27 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1996-08-26 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1996-08-22 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 1996-08-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1996-08-20 | 900 | 910 | 900 | 900 | 5,000 | 900 |
| 1996-08-19 | 871 | 890 | 871 | 890 | 7,000 | 890 |
| 1996-08-16 | 860 | 870 | 860 | 870 | 8,000 | 870 |
| 1996-08-15 | 880 | 880 | 850 | 855 | 31,000 | 855 |
| 1996-08-14 | 876 | 885 | 875 | 880 | 90,000 | 880 |
| 1996-08-13 | 870 | 875 | 870 | 875 | 99,000 | 875 |
| 1996-08-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-08-09 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 1996-08-08 | 921 | 921 | 907 | 907 | 8,000 | 907 |
| 1996-08-07 | 930 | 940 | 925 | 925 | 4,000 | 925 |
| 1996-08-06 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1996-08-05 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1996-08-02 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1996-08-01 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-07-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-07-18 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1996-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-07-11 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-07-05 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1996-07-03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-07-02 | 1,040 | 1,040 | 1,010 | 1,030 | 4,000 | 1,030 |
| 1996-07-01 | 1,050 | 1,050 | 1,040 | 1,040 | 45,000 | 1,040 |
| 1996-06-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-06-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-05-28 | 1,080 | 1,110 | 1,080 | 1,110 | 5,000 | 1,110 |
| 1996-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1996-05-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1996-05-21 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1996-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1996-05-17 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1996-05-16 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 1996-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-05-14 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1996-05-13 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1996-05-10 | 1,190 | 1,190 | 1,190 | 1,190 | 44,000 | 1,190 |
| 1996-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-05-08 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1996-05-02 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1996-04-30 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1996-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-04-25 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-04-23 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1996-04-22 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1996-04-19 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1996-04-17 | 1,170 | 1,200 | 1,160 | 1,180 | 17,000 | 1,180 |
| 1996-04-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-04-12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1996-04-11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-04-03 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-04-02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1996-04-01 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1996-03-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-03-22 | 1,190 | 1,200 | 1,190 | 1,200 | 23,000 | 1,200 |
| 1996-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-02-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-02-26 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1996-02-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1996-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1996-02-13 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1996-02-09 | 1,510 | 1,510 | 1,430 | 1,480 | 26,000 | 1,480 |
| 1996-02-08 | 1,530 | 1,530 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1996-02-07 | 1,480 | 1,510 | 1,480 | 1,510 | 8,000 | 1,510 |
| 1996-02-06 | 1,480 | 1,480 | 1,480 | 1,480 | 32,000 | 1,480 |
| 1996-02-02 | 1,590 | 1,590 | 1,550 | 1,550 | 27,000 | 1,550 |
| 1996-02-01 | 1,500 | 1,580 | 1,500 | 1,550 | 44,000 | 1,550 |
| 1996-01-31 | 1,510 | 1,520 | 1,490 | 1,500 | 33,000 | 1,500 |
| 1996-01-30 | 1,500 | 1,550 | 1,480 | 1,500 | 83,000 | 1,500 |
| 1996-01-29 | 1,440 | 1,480 | 1,440 | 1,480 | 35,000 | 1,480 |
| 1996-01-26 | 1,430 | 1,450 | 1,400 | 1,440 | 28,000 | 1,440 |
| 1996-01-25 | 1,420 | 1,440 | 1,420 | 1,420 | 34,000 | 1,420 |
| 1996-01-24 | 1,440 | 1,450 | 1,390 | 1,420 | 18,000 | 1,420 |
| 1996-01-23 | 1,410 | 1,430 | 1,400 | 1,410 | 22,000 | 1,410 |
| 1996-01-22 | 1,400 | 1,480 | 1,400 | 1,400 | 18,000 | 1,400 |
| 1996-01-19 | 1,300 | 1,400 | 1,270 | 1,400 | 80,000 | 1,400 |
| 1996-01-18 | 1,330 | 1,350 | 1,270 | 1,290 | 22,000 | 1,290 |
| 1996-01-17 | 1,400 | 1,400 | 1,320 | 1,350 | 39,000 | 1,350 |
| 1996-01-16 | 1,260 | 1,470 | 1,260 | 1,460 | 182,000 | 1,460 |
| 1996-01-12 | 1,280 | 1,280 | 1,280 | 1,280 | 36,000 | 1,280 |
| 1996-01-11 | 1,100 | 1,130 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1996-01-10 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1996-01-09 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 | 1,000 |
| 1996-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1996-01-05 | 995 | 1,000 | 995 | 1,000 | 14,000 | 1,000 |
| 1996-01-04 | 995 | 1,000 | 995 | 1,000 | 4,000 | 1,000 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
