5343 ニッコー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2000-12-22 | 359 | 359 | 350 | 351 | 12,000 | 351 |
| 2000-12-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-15 | 369 | 369 | 367 | 367 | 8,000 | 367 |
| 2000-12-13 | 368 | 368 | 367 | 367 | 2,000 | 367 |
| 2000-12-12 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-12-07 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-12-06 | 397 | 399 | 397 | 399 | 22,000 | 399 |
| 2000-12-04 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2000-11-29 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2000-11-24 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2000-11-22 | 347 | 347 | 340 | 340 | 7,000 | 340 |
| 2000-11-21 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2000-11-20 | 380 | 380 | 325 | 325 | 2,000 | 325 |
| 2000-11-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-11-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-11-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-11-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-11-08 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2000-11-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-11-01 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-10-31 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2000-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-25 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2000-10-24 | 402 | 409 | 402 | 409 | 2,000 | 409 |
| 2000-10-20 | 412 | 412 | 401 | 401 | 4,000 | 401 |
| 2000-10-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-10-12 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 2000-10-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-06 | 468 | 468 | 430 | 430 | 3,000 | 430 |
| 2000-10-05 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2000-10-04 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2000-10-03 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-10-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-27 | 445 | 450 | 430 | 430 | 6,000 | 430 |
| 2000-09-26 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 2000-09-25 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2000-09-22 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2000-09-21 | 470 | 480 | 460 | 460 | 6,000 | 460 |
| 2000-09-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-09-19 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 2000-09-18 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2000-09-14 | 485 | 485 | 450 | 450 | 6,000 | 450 |
| 2000-09-13 | 489 | 489 | 488 | 489 | 8,000 | 489 |
| 2000-09-12 | 490 | 490 | 485 | 490 | 17,000 | 490 |
| 2000-09-11 | 490 | 490 | 455 | 490 | 9,000 | 490 |
| 2000-09-08 | 475 | 499 | 465 | 495 | 24,000 | 495 |
| 2000-09-07 | 499 | 540 | 475 | 475 | 65,000 | 475 |
| 2000-09-06 | 435 | 500 | 435 | 500 | 109,000 | 500 |
| 2000-09-05 | 350 | 420 | 350 | 420 | 20,000 | 420 |
| 2000-09-04 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2000-09-01 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2000-08-31 | 350 | 350 | 345 | 350 | 5,000 | 350 |
| 2000-08-30 | 374 | 374 | 350 | 350 | 9,000 | 350 |
| 2000-08-28 | 350 | 359 | 350 | 359 | 3,000 | 359 |
| 2000-08-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-21 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-08-11 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2000-08-08 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2000-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-28 | 356 | 356 | 356 | 356 | 14,000 | 356 |
| 2000-07-27 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-07-26 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-07-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-24 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2000-07-18 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2000-07-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-07-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2000-07-11 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-07-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-07-07 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2000-07-06 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2000-07-05 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2000-07-04 | 410 | 410 | 403 | 403 | 4,000 | 403 |
| 2000-07-03 | 410 | 410 | 402 | 402 | 5,000 | 402 |
| 2000-06-30 | 406 | 410 | 400 | 410 | 27,000 | 410 |
| 2000-06-29 | 400 | 415 | 400 | 415 | 18,000 | 415 |
| 2000-06-28 | 375 | 395 | 375 | 395 | 9,000 | 395 |
| 2000-06-27 | 375 | 376 | 375 | 375 | 3,000 | 375 |
| 2000-06-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-06-23 | 380 | 380 | 376 | 380 | 5,000 | 380 |
| 2000-06-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-21 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2000-06-20 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2000-06-19 | 349 | 355 | 349 | 355 | 7,000 | 355 |
| 2000-06-14 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-06-13 | 340 | 350 | 340 | 340 | 10,000 | 340 |
| 2000-06-12 | 320 | 340 | 320 | 340 | 3,000 | 340 |
| 2000-06-07 | 336 | 340 | 336 | 340 | 4,000 | 340 |
| 2000-06-05 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2000-05-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-05-19 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-05-18 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2000-05-17 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-05-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-05-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-05-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-04-27 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2000-04-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-04-19 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2000-04-18 | 359 | 359 | 350 | 350 | 3,000 | 350 |
| 2000-04-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-04-12 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2000-04-11 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2000-04-10 | 364 | 364 | 360 | 360 | 3,000 | 360 |
| 2000-04-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-04-03 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-03-31 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2000-03-28 | 379 | 379 | 374 | 374 | 2,000 | 374 |
| 2000-03-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-03-24 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2000-03-23 | 340 | 341 | 340 | 341 | 112,000 | 341 |
| 2000-03-22 | 355 | 355 | 340 | 340 | 12,000 | 340 |
| 2000-03-21 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 2000-03-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-03-14 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2000-03-13 | 352 | 355 | 351 | 355 | 16,000 | 355 |
| 2000-03-10 | 365 | 365 | 350 | 350 | 13,000 | 350 |
| 2000-03-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-03-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-03-03 | 370 | 372 | 361 | 372 | 17,000 | 372 |
| 2000-03-02 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2000-03-01 | 340 | 350 | 340 | 349 | 4,000 | 349 |
| 2000-02-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-02-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-02-22 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2000-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-02-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-02-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-02-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-07 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2000-02-04 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-02-03 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-02-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-01-26 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2000-01-21 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 2000-01-19 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-01-17 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2000-01-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-01-12 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2000-01-11 | 298 | 300 | 298 | 300 | 2,000 | 300 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
