5343 ニッコー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1997-12-26 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1997-12-24 | 375 | 375 | 375 | 375 | 15,000 | 375 |
| 1997-12-22 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1997-12-19 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1997-12-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-12 | 386 | 386 | 380 | 380 | 9,000 | 380 |
| 1997-12-11 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1997-12-10 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1997-12-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-12-03 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 1997-11-28 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1997-11-27 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1997-11-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-11-20 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1997-11-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-11-12 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-11-11 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1997-11-10 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1997-11-06 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1997-11-05 | 413 | 413 | 405 | 405 | 2,000 | 405 |
| 1997-10-30 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 1997-10-29 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1997-10-28 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1997-10-27 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1997-10-24 | 425 | 425 | 419 | 419 | 3,000 | 419 |
| 1997-10-23 | 440 | 440 | 425 | 425 | 33,000 | 425 |
| 1997-10-22 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1997-10-21 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1997-10-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-10-17 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-10-14 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-10-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-10-09 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-10-08 | 474 | 474 | 474 | 474 | 7,000 | 474 |
| 1997-10-06 | 519 | 519 | 519 | 519 | 8,000 | 519 |
| 1997-09-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-09-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-09-11 | 560 | 560 | 530 | 530 | 5,000 | 530 |
| 1997-08-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-08-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-08-25 | 565 | 565 | 550 | 550 | 4,000 | 550 |
| 1997-08-15 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-08-13 | 566 | 566 | 565 | 565 | 8,000 | 565 |
| 1997-08-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-08-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-08-06 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 1997-08-05 | 565 | 575 | 565 | 575 | 4,000 | 575 |
| 1997-08-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-08-01 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1997-07-31 | 601 | 601 | 595 | 595 | 3,000 | 595 |
| 1997-07-30 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1997-07-29 | 595 | 601 | 595 | 600 | 10,000 | 600 |
| 1997-07-28 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 1997-07-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-07-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-07-18 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1997-07-16 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1997-07-15 | 589 | 598 | 589 | 590 | 6,000 | 590 |
| 1997-07-14 | 601 | 601 | 599 | 599 | 4,000 | 599 |
| 1997-07-11 | 619 | 650 | 610 | 610 | 11,000 | 610 |
| 1997-07-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-07-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-07-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-07-07 | 640 | 640 | 638 | 638 | 15,000 | 638 |
| 1997-07-04 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1997-06-30 | 660 | 669 | 660 | 669 | 3,000 | 669 |
| 1997-06-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-06-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-06-23 | 640 | 640 | 635 | 635 | 11,000 | 635 |
| 1997-06-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-06-19 | 640 | 640 | 640 | 640 | 12,000 | 640 |
| 1997-06-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-06-13 | 651 | 651 | 630 | 630 | 5,000 | 630 |
| 1997-06-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-06-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-06-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-05-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-05-28 | 670 | 670 | 665 | 670 | 8,000 | 670 |
| 1997-05-26 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1997-05-23 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-05-22 | 680 | 685 | 680 | 680 | 3,000 | 680 |
| 1997-05-21 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 1997-05-20 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 1997-05-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-05-15 | 654 | 660 | 654 | 660 | 5,000 | 660 |
| 1997-05-14 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 1997-05-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-05-09 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1997-05-08 | 609 | 630 | 609 | 630 | 5,000 | 630 |
| 1997-05-07 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 1997-05-06 | 610 | 610 | 609 | 610 | 6,000 | 610 |
| 1997-05-02 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-05-01 | 590 | 591 | 590 | 590 | 5,000 | 590 |
| 1997-04-30 | 590 | 595 | 590 | 590 | 12,000 | 590 |
| 1997-04-28 | 590 | 590 | 589 | 590 | 6,000 | 590 |
| 1997-04-25 | 591 | 591 | 589 | 589 | 14,000 | 589 |
| 1997-04-24 | 604 | 604 | 600 | 600 | 10,000 | 600 |
| 1997-04-23 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1997-04-22 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-04-21 | 565 | 585 | 565 | 585 | 17,000 | 585 |
| 1997-04-18 | 560 | 565 | 560 | 565 | 7,000 | 565 |
| 1997-04-17 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1997-04-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-04-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-04-14 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1997-04-11 | 565 | 565 | 560 | 565 | 15,000 | 565 |
| 1997-04-10 | 565 | 565 | 560 | 560 | 7,000 | 560 |
| 1997-04-08 | 565 | 565 | 565 | 565 | 20,000 | 565 |
| 1997-04-07 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 1997-04-02 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1997-03-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-03-27 | 590 | 592 | 590 | 590 | 3,000 | 590 |
| 1997-03-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-03-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-03-24 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1997-03-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-03-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-03-18 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 1997-03-17 | 589 | 590 | 589 | 590 | 3,000 | 590 |
| 1997-03-14 | 600 | 600 | 589 | 589 | 6,000 | 589 |
| 1997-03-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-03-11 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-03-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-03-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-03-05 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1997-02-28 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 1997-02-27 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1997-02-26 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 1997-02-21 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1997-02-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-02-19 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1997-02-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-02-17 | 680 | 680 | 670 | 670 | 24,000 | 670 |
| 1997-02-14 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 1997-02-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-02-12 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 1997-02-10 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-01-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-01-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-01-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-01-24 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-01-23 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1997-01-20 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1997-01-17 | 720 | 720 | 715 | 720 | 7,000 | 720 |
| 1997-01-16 | 715 | 720 | 715 | 720 | 4,000 | 720 |
| 1997-01-14 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 1997-01-09 | 710 | 720 | 710 | 710 | 11,000 | 710 |
| 1997-01-08 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-01-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-01-06 | 730 | 730 | 720 | 720 | 2,000 | 720 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
