5343 ニッコー(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-292802902802903,000290
2003-12-262792792792795,000279
2003-12-252782792782796,000279
2003-12-242852852782782,000278
2003-12-222812852782789,000278
2003-12-192752782752784,000278
2003-12-182762762762762,000276
2003-12-162802802702706,000270
2003-12-152702702702706,000270
2003-12-122802802802804,000280
2003-12-112752802752802,000280
2003-12-092602602602607,000260
2003-12-052752752752755,000275
2003-12-022702702702702,000270
2003-12-012712722712724,000272
2003-11-2827027127027010,000270
2003-11-272692702692709,000270
2003-11-2626127026027017,000270
2003-11-2525526125526014,000260
2003-11-202552552552551,000255
2003-11-192602602512512,000251
2003-11-182602702602605,000260
2003-11-1727027026026033,000260
2003-11-1428128126527013,000270
2003-11-132912912912911,000291
2003-11-122912912912911,000291
2003-11-112952952912912,000291
2003-11-102953002953006,000300
2003-11-0730530530030014,000300
2003-11-0631931931031017,000310
2003-11-053203203203201,000320
2003-11-0432032031032014,000320
2003-10-313203203153203,000320
2003-10-2932534032534012,000340
2003-10-2832133131832511,000325
2003-10-2737537536036013,000360
2003-10-2436936936036510,000365
2003-10-233893893793793,000379
2003-10-223873903873909,000390
2003-10-213853853853851,000385
2003-10-203703753703754,000375
2003-10-173653663653664,000366
2003-10-163603603603602,000360
2003-10-153603623603625,000362
2003-10-143593603583608,000360
2003-10-103553593553595,000359
2003-10-093513553513555,000355
2003-10-083563563553552,000355
2003-10-073503503503506,000350
2003-10-063503503503508,000350
2003-10-033503503483493,000349
2003-10-023503513503513,000351
2003-09-303483483463466,000346
2003-09-293413493413497,000349
2003-09-2633733933733910,000339
2003-09-253363363363363,000336
2003-09-243333363333366,000336
2003-09-223303353303334,000333
2003-09-1831633031533013,000330
2003-09-173113153113156,000315
2003-09-163093093093091,000309
2003-09-123003003003002,000300
2003-09-103003003003006,000300
2003-09-092952952952954,000295
2003-09-082952952952951,000295
2003-09-052952952952956,000295
2003-09-042952952952951,000295
2003-09-012952952952951,000295
2003-08-272952952912953,000295
2003-08-222902902902902,000290
2003-08-212902902902902,000290
2003-08-152952952952955,000295
2003-08-142852852852854,000285
2003-08-132852852852851,000285
2003-08-122852852852851,000285
2003-08-112852852852852,000285
2003-08-072852852852855,000285
2003-08-052902902902902,000290
2003-07-312952952902904,000290
2003-07-292902902902901,000290
2003-07-2829029029029010,000290
2003-07-252902902892905,000290
2003-07-242882892882895,000289
2003-07-222902902902903,000290
2003-07-1628529028529015,000290
2003-07-112732732732732,000273
2003-07-102712712712711,000271
2003-07-092712742702707,000270
2003-07-082622622612612,000261
2003-07-072622622622621,000262
2003-07-022822822822822,000282
2003-07-012702702702701,000270
2003-06-302702802702807,000280
2003-06-262452452452451,000245
2003-06-202462462452452,000245
2003-06-192462462462462,000246
2003-06-1824026024025914,000259
2003-06-172252302252306,000230
2003-06-162252252252251,000225
2003-06-122302302302305,000230
2003-06-112222222202206,000220
2003-06-102222222222222,000222
2003-06-092402402202202,000220
2003-06-0623124023024010,000240
2003-06-052302302302302,000230
2003-06-042292302292305,000230
2003-05-302302302302301,000230
2003-05-272202202202202,000220
2003-05-262202202202201,000220
2003-05-152282282202202,000220
2003-05-142282282282282,000228
2003-05-132282282282281,000228
2003-05-122282282282282,000228
2003-04-252242242242241,000224
2003-04-222282282282284,000228
2003-04-102312312312314,000231
2003-04-072112312112312,000231
2003-04-042182182182185,000218
2003-04-032112182112184,000218
2003-03-272112112112115,000211
2003-03-252112112112115,000211
2003-03-202102102102103,000210
2003-03-172152152152151,000215
2003-03-112182182182182,000218
2003-03-102032192032193,000219
2003-03-032022022022022,000202
2003-02-262012012012011,000201
2003-02-242102102102101,000210
2003-02-212102102102105,000210
2003-02-192152152152152,000215
2003-02-172502502502507,000250
2003-02-142222222222224,000222
2003-02-132212212212212,000221
2003-02-122212212212211,000221
2003-02-072212212212217,000221
2003-01-312102102102101,000210
2003-01-302102102102102,000210
2003-01-242202202202204,000220
2003-01-232162202162202,000220
2003-01-222292292292293,000229
2003-01-172302302292292,000229
2003-01-162292292292291,000229
2003-01-102292292292295,000229
2003-01-092292292292292,000229
2003-01-072302302302305,000230
2003-01-062462462462467,000246

分割・併合履歴 : [1990-04-24]1株→1.1株