5343 ニッコー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	381	384	370	370	10,000	370
2004-12-28	381	381	381	381	1,000	381
2004-12-27	380	380	380	380	8,000	380
2004-12-22	385	385	380	380	6,000	380
2004-12-21	385	385	385	385	4,000	385
2004-12-20	385	385	385	385	5,000	385
2004-12-15	385	385	385	385	7,000	385
2004-12-14	385	385	385	385	4,000	385
2004-12-10	385	385	385	385	6,000	385
2004-12-08	388	388	388	388	3,000	388
2004-12-07	388	388	388	388	4,000	388
2004-12-06	387	387	387	387	1,000	387
2004-12-03	387	387	387	387	3,000	387
2004-12-02	387	387	387	387	3,000	387
2004-12-01	387	387	387	387	3,000	387
2004-11-30	387	387	387	387	5,000	387
2004-11-29	387	387	387	387	3,000	387
2004-11-26	387	387	387	387	1,000	387
2004-11-25	387	387	380	380	4,000	380
2004-11-24	387	387	387	387	1,000	387
2004-11-22	387	387	387	387	3,000	387
2004-11-17	387	387	387	387	2,000	387
2004-11-16	388	388	388	388	4,000	388
2004-11-12	386	386	386	386	1,000	386
2004-11-11	385	386	385	386	2,000	386
2004-11-10	383	383	383	383	1,000	383
2004-11-08	382	382	382	382	2,000	382
2004-11-05	390	395	381	381	6,000	381
2004-11-04	390	390	390	390	4,000	390
2004-11-02	390	390	390	390	2,000	390
2004-11-01	381	381	381	381	1,000	381
2004-10-29	390	390	390	390	2,000	390
2004-10-28	390	400	390	400	4,000	400
2004-10-27	400	400	400	400	4,000	400
2004-10-26	418	418	400	400	5,000	400
2004-10-25	419	422	418	422	10,000	422
2004-10-22	412	418	412	412	10,000	412
2004-10-21	414	415	410	412	14,000	412
2004-10-20	417	417	414	414	7,000	414
2004-10-19	419	419	415	417	4,000	417
2004-10-18	415	415	415	415	1,000	415
2004-10-15	420	420	417	417	6,000	417
2004-10-14	420	420	420	420	7,000	420
2004-10-13	420	420	420	420	4,000	420
2004-10-12	417	420	417	420	11,000	420
2004-10-08	422	422	417	417	7,000	417
2004-10-07	425	425	420	420	7,000	420
2004-10-06	419	420	419	420	4,000	420
2004-10-05	418	418	416	416	4,000	416
2004-10-04	420	420	418	418	5,000	418
2004-10-01	418	418	411	418	4,000	418
2004-09-30	405	411	405	411	4,000	411
2004-09-29	410	410	405	405	5,000	405
2004-09-28	410	410	410	410	5,000	410
2004-09-27	410	410	405	405	9,000	405
2004-09-24	411	411	411	411	5,000	411
2004-09-22	414	414	411	411	4,000	411
2004-09-21	414	414	414	414	4,000	414
2004-09-16	401	414	401	414	2,000	414
2004-09-15	410	410	401	401	6,000	401
2004-09-14	415	416	410	410	7,000	410
2004-09-13	405	418	405	415	8,000	415
2004-09-09	401	401	401	401	3,000	401
2004-09-08	397	400	397	400	5,000	400
2004-09-07	395	396	395	396	3,000	396
2004-09-06	395	395	395	395	5,000	395
2004-09-03	392	400	391	395	9,000	395
2004-09-02	391	391	391	391	5,000	391
2004-09-01	390	391	390	391	2,000	391
2004-08-31	390	390	390	390	3,000	390
2004-08-30	391	391	390	390	2,000	390
2004-08-26	390	390	390	390	5,000	390
2004-08-25	390	390	390	390	5,000	390
2004-08-19	390	390	390	390	3,000	390
2004-08-18	390	390	390	390	4,000	390
2004-08-17	395	395	390	390	5,000	390
2004-08-16	400	400	390	390	12,000	390
2004-08-13	398	400	398	400	5,000	400
2004-08-12	400	400	398	398	4,000	398
2004-08-11	400	400	400	400	9,000	400
2004-08-10	397	400	397	400	8,000	400
2004-08-09	397	397	397	397	4,000	397
2004-08-06	397	397	395	397	7,000	397
2004-08-05	398	398	398	398	3,000	398
2004-08-04	399	399	399	399	3,000	399
2004-08-03	400	400	400	400	3,000	400
2004-08-02	400	400	400	400	3,000	400
2004-07-30	400	400	400	400	3,000	400
2004-07-29	400	400	400	400	5,000	400
2004-07-28	399	400	399	400	5,000	400
2004-07-27	399	399	399	399	11,000	399
2004-07-26	399	399	399	399	4,000	399
2004-07-23	388	391	388	391	5,000	391
2004-07-22	388	388	388	388	1,000	388
2004-07-21	387	390	387	388	6,000	388
2004-07-20	386	387	386	387	2,000	387
2004-07-16	385	386	385	386	3,000	386
2004-07-15	386	389	385	385	8,000	385
2004-07-14	386	386	386	386	1,000	386
2004-07-09	385	385	385	385	3,000	385
2004-07-08	385	385	385	385	2,000	385
2004-07-07	381	384	381	384	4,000	384
2004-07-06	380	381	380	381	3,000	381
2004-07-05	380	380	380	380	7,000	380
2004-07-02	373	380	373	380	9,000	380
2004-07-01	371	371	370	370	3,000	370
2004-06-30	370	370	370	370	3,000	370
2004-06-29	367	369	367	369	3,000	369
2004-06-28	366	366	366	366	3,000	366
2004-06-25	365	365	365	365	2,000	365
2004-06-24	365	365	365	365	1,000	365
2004-06-23	365	365	365	365	4,000	365
2004-06-22	359	360	358	360	5,000	360
2004-06-21	360	360	358	358	6,000	358
2004-06-18	355	365	355	360	9,000	360
2004-06-17	355	355	355	355	1,000	355
2004-06-14	345	353	343	353	6,000	353
2004-06-08	354	354	343	343	3,000	343
2004-06-07	340	340	340	340	3,000	340
2004-06-03	348	348	348	348	1,000	348
2004-05-28	348	348	348	348	1,000	348
2004-05-27	346	346	345	346	4,000	346
2004-05-26	360	360	360	360	1,000	360
2004-05-25	358	360	358	360	3,000	360
2004-05-24	358	360	358	360	2,000	360
2004-05-21	350	350	345	345	2,000	345
2004-05-19	345	345	345	345	1,000	345
2004-05-18	345	345	345	345	2,000	345
2004-05-17	345	345	345	345	1,000	345
2004-05-14	345	345	345	345	3,000	345
2004-05-13	345	345	345	345	1,000	345
2004-05-12	349	349	340	340	2,000	340
2004-05-11	349	349	349	349	1,000	349
2004-05-10	351	351	350	350	13,000	350
2004-05-07	370	370	366	366	3,000	366
2004-05-06	370	370	370	370	3,000	370
2004-04-30	365	365	360	360	3,000	360
2004-04-28	362	365	357	365	6,000	365
2004-04-27	370	378	353	378	19,000	378
2004-04-26	387	387	378	378	8,000	378
2004-04-23	410	416	410	416	10,000	416
2004-04-22	411	411	407	407	11,000	407
2004-04-21	413	414	411	411	6,000	411
2004-04-20	415	415	412	414	9,000	414
2004-04-19	420	420	415	415	9,000	415
2004-04-16	419	419	417	417	3,000	417
2004-04-15	410	420	400	410	6,000	410
2004-04-14	398	409	398	409	7,000	409
2004-04-13	397	400	397	400	13,000	400
2004-04-12	393	397	392	397	10,000	397
2004-04-09	394	395	391	391	9,000	391
2004-04-08	395	395	394	394	5,000	394
2004-04-07	392	395	392	395	7,000	395
2004-04-06	395	395	392	394	17,000	394
2004-04-05	397	398	392	392	13,000	392
2004-04-02	390	395	390	395	4,000	395
2004-04-01	380	390	379	390	12,000	390
2004-03-31	377	378	377	378	4,000	378
2004-03-30	376	379	375	379	11,000	379
2004-03-29	370	375	370	373	15,000	373
2004-03-26	356	364	356	360	13,000	360
2004-03-25	351	353	351	353	2,000	353
2004-03-24	359	359	350	350	7,000	350
2004-03-23	353	359	350	359	9,000	359
2004-03-22	352	352	350	352	4,000	352
2004-03-18	360	360	352	352	7,000	352
2004-03-17	360	360	360	360	4,000	360
2004-03-16	348	350	348	350	3,000	350
2004-03-12	346	346	345	345	7,000	345
2004-03-11	350	350	345	345	5,000	345
2004-03-10	350	356	350	356	4,000	356
2004-03-09	349	350	349	350	5,000	350
2004-03-08	348	358	345	358	5,000	358
2004-03-05	345	348	345	348	5,000	348
2004-03-04	348	348	345	345	5,000	345
2004-03-03	348	348	348	348	3,000	348
2004-03-02	348	348	348	348	4,000	348
2004-03-01	348	348	347	347	5,000	347
2004-02-27	340	349	340	349	2,000	349
2004-02-26	346	346	340	345	6,000	345
2004-02-25	339	341	339	341	10,000	341
2004-02-24	339	339	339	339	3,000	339
2004-02-23	331	332	331	332	2,000	332
2004-02-19	328	330	328	330	3,000	330
2004-02-18	325	325	325	325	3,000	325
2004-02-16	324	324	324	324	1,000	324
2004-02-13	324	324	321	324	4,000	324
2004-02-12	324	325	324	325	3,000	325
2004-02-10	324	324	324	324	8,000	324
2004-02-09	324	324	324	324	2,000	324
2004-02-06	324	324	324	324	3,000	324
2004-02-05	315	324	315	324	5,000	324
2004-02-04	320	321	320	321	7,000	321
2004-02-03	320	320	320	320	2,000	320
2004-02-02	315	320	315	320	7,000	320
2004-01-29	320	320	320	320	2,000	320
2004-01-28	320	320	320	320	4,000	320
2004-01-27	320	320	320	320	1,000	320
2004-01-26	318	319	318	319	3,000	319
2004-01-22	317	317	317	317	1,000	317
2004-01-21	315	319	315	319	2,000	319
2004-01-20	311	311	311	311	1,000	311
2004-01-19	315	315	310	310	10,000	310
2004-01-15	319	319	319	319	2,000	319
2004-01-14	319	319	315	319	5,000	319
2004-01-13	319	319	319	319	2,000	319
2004-01-09	311	314	310	314	5,000	314
2004-01-08	305	310	305	310	9,000	310
2004-01-06	300	300	300	300	1,000	300
2004-01-05	300	300	300	300	1,000	300

分割・併合履歴： [1990-04-24]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30