5343 ニッコー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-12-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-12-17 | 215 | 220 | 211 | 220 | 4,000 | 220 |
| 2001-12-12 | 217 | 217 | 211 | 211 | 3,000 | 211 |
| 2001-12-11 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2001-12-06 | 217 | 217 | 217 | 217 | 7,000 | 217 |
| 2001-12-05 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2001-12-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-11-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-11-29 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2001-11-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-11-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-16 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2001-11-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2001-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-07 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2001-11-02 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-10-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-10-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-10-18 | 245 | 245 | 237 | 237 | 5,000 | 237 |
| 2001-10-17 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-10-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-15 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-10-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-10 | 225 | 225 | 225 | 225 | 15,000 | 225 |
| 2001-10-05 | 250 | 270 | 250 | 270 | 2,000 | 270 |
| 2001-10-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-10-01 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-09-26 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2001-09-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-09-21 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2001-09-18 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-09-17 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2001-09-14 | 245 | 245 | 244 | 244 | 2,000 | 244 |
| 2001-09-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-09-10 | 300 | 300 | 275 | 275 | 5,000 | 275 |
| 2001-09-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-08-29 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2001-08-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-08-22 | 303 | 303 | 303 | 303 | 8,000 | 303 |
| 2001-08-17 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-08-15 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-08-13 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-08-10 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-08-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-08-03 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-08-01 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2001-07-31 | 330 | 333 | 330 | 333 | 8,000 | 333 |
| 2001-07-26 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-07-25 | 306 | 306 | 301 | 301 | 15,000 | 301 |
| 2001-07-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-07-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-07-11 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-07-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-06-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-06-26 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2001-06-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-06-22 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2001-06-21 | 316 | 316 | 315 | 315 | 6,000 | 315 |
| 2001-06-20 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2001-06-19 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-06-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-06-14 | 333 | 333 | 320 | 320 | 8,000 | 320 |
| 2001-06-13 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2001-06-12 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2001-06-07 | 340 | 340 | 331 | 331 | 6,000 | 331 |
| 2001-06-04 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-05-31 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-05-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-05-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-18 | 340 | 341 | 340 | 341 | 4,000 | 341 |
| 2001-05-17 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2001-05-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-05-08 | 333 | 335 | 333 | 335 | 4,000 | 335 |
| 2001-04-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-04-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-04-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-04-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-04-20 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2001-04-19 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2001-04-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-04-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-04-16 | 360 | 360 | 359 | 359 | 5,000 | 359 |
| 2001-04-13 | 350 | 359 | 350 | 359 | 6,000 | 359 |
| 2001-04-12 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2001-04-11 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 2001-04-05 | 353 | 359 | 335 | 335 | 6,000 | 335 |
| 2001-04-03 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2001-04-02 | 374 | 374 | 359 | 359 | 2,000 | 359 |
| 2001-03-29 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-03-28 | 363 | 375 | 352 | 375 | 8,000 | 375 |
| 2001-03-23 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-03-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-03-14 | 345 | 345 | 321 | 321 | 15,000 | 321 |
| 2001-03-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-03-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-03-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-08 | 321 | 337 | 321 | 337 | 5,000 | 337 |
| 2001-03-06 | 340 | 340 | 310 | 310 | 25,000 | 310 |
| 2001-03-05 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-03-02 | 332 | 340 | 332 | 340 | 2,000 | 340 |
| 2001-03-01 | 360 | 360 | 345 | 345 | 4,000 | 345 |
| 2001-02-28 | 374 | 374 | 371 | 371 | 5,000 | 371 |
| 2001-02-23 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 2001-02-22 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2001-02-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-02-20 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2001-02-15 | 370 | 373 | 370 | 373 | 5,000 | 373 |
| 2001-02-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2001-02-07 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2001-02-05 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2001-02-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-01-30 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-01-29 | 336 | 336 | 336 | 336 | 7,000 | 336 |
| 2001-01-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-01-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-01-12 | 351 | 351 | 345 | 345 | 15,000 | 345 |
| 2001-01-09 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-01-05 | 351 | 351 | 351 | 351 | 3,000 | 351 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
