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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2003-12-26 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2003-12-25 | 278 | 279 | 278 | 279 | 6,000 | 279 |
| 2003-12-24 | 285 | 285 | 278 | 278 | 2,000 | 278 |
| 2003-12-22 | 281 | 285 | 278 | 278 | 9,000 | 278 |
| 2003-12-19 | 275 | 278 | 275 | 278 | 4,000 | 278 |
| 2003-12-18 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-12-16 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 2003-12-15 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2003-12-12 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-12-11 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2003-12-09 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2003-12-05 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2003-12-02 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-12-01 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2003-11-28 | 270 | 271 | 270 | 270 | 10,000 | 270 |
| 2003-11-27 | 269 | 270 | 269 | 270 | 9,000 | 270 |
| 2003-11-26 | 261 | 270 | 260 | 270 | 17,000 | 270 |
| 2003-11-25 | 255 | 261 | 255 | 260 | 14,000 | 260 |
| 2003-11-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-11-19 | 260 | 260 | 251 | 251 | 2,000 | 251 |
| 2003-11-18 | 260 | 270 | 260 | 260 | 5,000 | 260 |
| 2003-11-17 | 270 | 270 | 260 | 260 | 33,000 | 260 |
| 2003-11-14 | 281 | 281 | 265 | 270 | 13,000 | 270 |
| 2003-11-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-11-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-11-11 | 295 | 295 | 291 | 291 | 2,000 | 291 |
| 2003-11-10 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2003-11-07 | 305 | 305 | 300 | 300 | 14,000 | 300 |
| 2003-11-06 | 319 | 319 | 310 | 310 | 17,000 | 310 |
| 2003-11-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-11-04 | 320 | 320 | 310 | 320 | 14,000 | 320 |
| 2003-10-31 | 320 | 320 | 315 | 320 | 3,000 | 320 |
| 2003-10-29 | 325 | 340 | 325 | 340 | 12,000 | 340 |
| 2003-10-28 | 321 | 331 | 318 | 325 | 11,000 | 325 |
| 2003-10-27 | 375 | 375 | 360 | 360 | 13,000 | 360 |
| 2003-10-24 | 369 | 369 | 360 | 365 | 10,000 | 365 |
| 2003-10-23 | 389 | 389 | 379 | 379 | 3,000 | 379 |
| 2003-10-22 | 387 | 390 | 387 | 390 | 9,000 | 390 |
| 2003-10-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-10-20 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2003-10-17 | 365 | 366 | 365 | 366 | 4,000 | 366 |
| 2003-10-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-10-15 | 360 | 362 | 360 | 362 | 5,000 | 362 |
| 2003-10-14 | 359 | 360 | 358 | 360 | 8,000 | 360 |
| 2003-10-10 | 355 | 359 | 355 | 359 | 5,000 | 359 |
| 2003-10-09 | 351 | 355 | 351 | 355 | 5,000 | 355 |
| 2003-10-08 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2003-10-07 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-10-06 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2003-10-03 | 350 | 350 | 348 | 349 | 3,000 | 349 |
| 2003-10-02 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2003-09-30 | 348 | 348 | 346 | 346 | 6,000 | 346 |
| 2003-09-29 | 341 | 349 | 341 | 349 | 7,000 | 349 |
| 2003-09-26 | 337 | 339 | 337 | 339 | 10,000 | 339 |
| 2003-09-25 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2003-09-24 | 333 | 336 | 333 | 336 | 6,000 | 336 |
| 2003-09-22 | 330 | 335 | 330 | 333 | 4,000 | 333 |
| 2003-09-18 | 316 | 330 | 315 | 330 | 13,000 | 330 |
| 2003-09-17 | 311 | 315 | 311 | 315 | 6,000 | 315 |
| 2003-09-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-09-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-09-10 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-09-09 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-09-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-09-05 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2003-09-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-09-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-08-27 | 295 | 295 | 291 | 295 | 3,000 | 295 |
| 2003-08-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-08-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-08-15 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2003-08-14 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-08-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-11 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-08-07 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2003-08-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-31 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2003-07-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-28 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2003-07-25 | 290 | 290 | 289 | 290 | 5,000 | 290 |
| 2003-07-24 | 288 | 289 | 288 | 289 | 5,000 | 289 |
| 2003-07-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-07-16 | 285 | 290 | 285 | 290 | 15,000 | 290 |
| 2003-07-11 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2003-07-10 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-07-09 | 271 | 274 | 270 | 270 | 7,000 | 270 |
| 2003-07-08 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2003-07-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-07-02 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2003-07-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-06-30 | 270 | 280 | 270 | 280 | 7,000 | 280 |
| 2003-06-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-06-20 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2003-06-19 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2003-06-18 | 240 | 260 | 240 | 259 | 14,000 | 259 |
| 2003-06-17 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 2003-06-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-06-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2003-06-11 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 2003-06-10 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-06-09 | 240 | 240 | 220 | 220 | 2,000 | 220 |
| 2003-06-06 | 231 | 240 | 230 | 240 | 10,000 | 240 |
| 2003-06-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-06-04 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2003-05-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-05-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-05-15 | 228 | 228 | 220 | 220 | 2,000 | 220 |
| 2003-05-14 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-05-13 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-05-12 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-04-25 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-04-22 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2003-04-10 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2003-04-07 | 211 | 231 | 211 | 231 | 2,000 | 231 |
| 2003-04-04 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2003-04-03 | 211 | 218 | 211 | 218 | 4,000 | 218 |
| 2003-03-27 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2003-03-25 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2003-03-20 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-03-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-03-11 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-03-10 | 203 | 219 | 203 | 219 | 3,000 | 219 |
| 2003-03-03 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2003-02-26 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-02-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-02-21 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2003-02-19 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-02-17 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2003-02-14 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2003-02-13 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2003-02-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-02-07 | 221 | 221 | 221 | 221 | 7,000 | 221 |
| 2003-01-31 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-01-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-01-24 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-01-23 | 216 | 220 | 216 | 220 | 2,000 | 220 |
| 2003-01-22 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2003-01-17 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2003-01-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-01-10 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2003-01-09 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-01-07 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2003-01-06 | 246 | 246 | 246 | 246 | 7,000 | 246 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
