5343 ニッコー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 290 | 299 | 290 | 296 | 5,000 | 296 |
| 1999-12-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-12-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-12-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-12-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-12-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-12-13 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1999-12-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-12-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-12-03 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-12-02 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1999-12-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-11-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-11-29 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-11-26 | 270 | 280 | 270 | 275 | 5,000 | 275 |
| 1999-11-25 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 1999-11-24 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1999-11-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-19 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1999-11-18 | 266 | 266 | 260 | 260 | 13,000 | 260 |
| 1999-11-15 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-11-12 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1999-11-11 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 1999-11-09 | 291 | 291 | 280 | 291 | 14,000 | 291 |
| 1999-11-08 | 310 | 310 | 291 | 291 | 6,000 | 291 |
| 1999-11-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-11-04 | 335 | 335 | 330 | 330 | 34,000 | 330 |
| 1999-11-01 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1999-10-28 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1999-10-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-10-18 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 1999-10-15 | 435 | 450 | 435 | 435 | 10,000 | 435 |
| 1999-10-14 | 400 | 420 | 400 | 420 | 25,000 | 420 |
| 1999-10-13 | 390 | 393 | 390 | 393 | 17,000 | 393 |
| 1999-10-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-10-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-10-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-10-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-09-29 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-09-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-09-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-14 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1999-09-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-09-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-08-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-08-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-08-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-08-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-08-19 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-08-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-08-09 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1999-08-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-07-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-07-29 | 388 | 388 | 386 | 387 | 16,000 | 387 |
| 1999-07-28 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 1999-07-23 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-07-22 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 1999-07-21 | 450 | 450 | 438 | 445 | 11,000 | 445 |
| 1999-07-19 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 1999-07-15 | 438 | 440 | 438 | 440 | 2,000 | 440 |
| 1999-07-14 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 1999-07-13 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 1999-07-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-07-09 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 1999-07-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-07-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-28 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1999-06-24 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1999-06-23 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1999-06-17 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1999-06-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-06-15 | 430 | 430 | 405 | 405 | 8,000 | 405 |
| 1999-06-14 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 1999-06-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-06-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-05-21 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-05-20 | 410 | 410 | 380 | 380 | 3,000 | 380 |
| 1999-05-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-05-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-04-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-04-26 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1999-04-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-04-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-04-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-04-14 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1999-04-13 | 450 | 450 | 449 | 449 | 11,000 | 449 |
| 1999-04-12 | 420 | 450 | 420 | 450 | 11,000 | 450 |
| 1999-04-09 | 380 | 395 | 380 | 395 | 11,000 | 395 |
| 1999-04-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-04-07 | 341 | 349 | 341 | 341 | 3,000 | 341 |
| 1999-04-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-03-25 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-03-24 | 310 | 315 | 302 | 302 | 4,000 | 302 |
| 1999-03-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-17 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-03-15 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1999-03-12 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1999-03-11 | 300 | 302 | 300 | 302 | 3,000 | 302 |
| 1999-03-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-03-03 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 1999-03-02 | 301 | 301 | 301 | 301 | 10,000 | 301 |
| 1999-03-01 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-02-26 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-02-24 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-02-23 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1999-02-19 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-02-15 | 310 | 310 | 301 | 302 | 17,000 | 302 |
| 1999-02-12 | 308 | 310 | 308 | 310 | 6,000 | 310 |
| 1999-02-10 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 1999-02-08 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-02-03 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1999-02-02 | 310 | 310 | 303 | 303 | 8,000 | 303 |
| 1999-02-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-01-29 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-01-28 | 320 | 320 | 318 | 318 | 10,000 | 318 |
| 1999-01-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-01-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-01-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-01-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
