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
2004-12-2938138437037010,000370
2004-12-283813813813811,000381
2004-12-273803803803808,000380
2004-12-223853853803806,000380
2004-12-213853853853854,000385
2004-12-203853853853855,000385
2004-12-153853853853857,000385
2004-12-143853853853854,000385
2004-12-103853853853856,000385
2004-12-083883883883883,000388
2004-12-073883883883884,000388
2004-12-063873873873871,000387
2004-12-033873873873873,000387
2004-12-023873873873873,000387
2004-12-013873873873873,000387
2004-11-303873873873875,000387
2004-11-293873873873873,000387
2004-11-263873873873871,000387
2004-11-253873873803804,000380
2004-11-243873873873871,000387
2004-11-223873873873873,000387
2004-11-173873873873872,000387
2004-11-163883883883884,000388
2004-11-123863863863861,000386
2004-11-113853863853862,000386
2004-11-103833833833831,000383
2004-11-083823823823822,000382
2004-11-053903953813816,000381
2004-11-043903903903904,000390
2004-11-023903903903902,000390
2004-11-013813813813811,000381
2004-10-293903903903902,000390
2004-10-283904003904004,000400
2004-10-274004004004004,000400
2004-10-264184184004005,000400
2004-10-2541942241842210,000422
2004-10-2241241841241210,000412
2004-10-2141441541041214,000412
2004-10-204174174144147,000414
2004-10-194194194154174,000417
2004-10-184154154154151,000415
2004-10-154204204174176,000417
2004-10-144204204204207,000420
2004-10-134204204204204,000420
2004-10-1241742041742011,000420
2004-10-084224224174177,000417
2004-10-074254254204207,000420
2004-10-064194204194204,000420
2004-10-054184184164164,000416
2004-10-044204204184185,000418
2004-10-014184184114184,000418
2004-09-304054114054114,000411
2004-09-294104104054055,000405
2004-09-284104104104105,000410
2004-09-274104104054059,000405
2004-09-244114114114115,000411
2004-09-224144144114114,000411
2004-09-214144144144144,000414
2004-09-164014144014142,000414
2004-09-154104104014016,000401
2004-09-144154164104107,000410
2004-09-134054184054158,000415
2004-09-094014014014013,000401
2004-09-083974003974005,000400
2004-09-073953963953963,000396
2004-09-063953953953955,000395
2004-09-033924003913959,000395
2004-09-023913913913915,000391
2004-09-013903913903912,000391
2004-08-313903903903903,000390
2004-08-303913913903902,000390
2004-08-263903903903905,000390
2004-08-253903903903905,000390
2004-08-193903903903903,000390
2004-08-183903903903904,000390
2004-08-173953953903905,000390
2004-08-1640040039039012,000390
2004-08-133984003984005,000400
2004-08-124004003983984,000398
2004-08-114004004004009,000400
2004-08-103974003974008,000400
2004-08-093973973973974,000397
2004-08-063973973953977,000397
2004-08-053983983983983,000398
2004-08-043993993993993,000399
2004-08-034004004004003,000400
2004-08-024004004004003,000400
2004-07-304004004004003,000400
2004-07-294004004004005,000400
2004-07-283994003994005,000400
2004-07-2739939939939911,000399
2004-07-263993993993994,000399
2004-07-233883913883915,000391
2004-07-223883883883881,000388
2004-07-213873903873886,000388
2004-07-203863873863872,000387
2004-07-163853863853863,000386
2004-07-153863893853858,000385
2004-07-143863863863861,000386
2004-07-093853853853853,000385
2004-07-083853853853852,000385
2004-07-073813843813844,000384
2004-07-063803813803813,000381
2004-07-053803803803807,000380
2004-07-023733803733809,000380
2004-07-013713713703703,000370
2004-06-303703703703703,000370
2004-06-293673693673693,000369
2004-06-283663663663663,000366
2004-06-253653653653652,000365
2004-06-243653653653651,000365
2004-06-233653653653654,000365
2004-06-223593603583605,000360
2004-06-213603603583586,000358
2004-06-183553653553609,000360
2004-06-173553553553551,000355
2004-06-143453533433536,000353
2004-06-083543543433433,000343
2004-06-073403403403403,000340
2004-06-033483483483481,000348
2004-05-283483483483481,000348
2004-05-273463463453464,000346
2004-05-263603603603601,000360
2004-05-253583603583603,000360
2004-05-243583603583602,000360
2004-05-213503503453452,000345
2004-05-193453453453451,000345
2004-05-183453453453452,000345
2004-05-173453453453451,000345
2004-05-143453453453453,000345
2004-05-133453453453451,000345
2004-05-123493493403402,000340
2004-05-113493493493491,000349
2004-05-1035135135035013,000350
2004-05-073703703663663,000366
2004-05-063703703703703,000370
2004-04-303653653603603,000360
2004-04-283623653573656,000365
2004-04-2737037835337819,000378
2004-04-263873873783788,000378
2004-04-2341041641041610,000416
2004-04-2241141140740711,000407
2004-04-214134144114116,000411
2004-04-204154154124149,000414
2004-04-194204204154159,000415
2004-04-164194194174173,000417
2004-04-154104204004106,000410
2004-04-143984093984097,000409
2004-04-1339740039740013,000400
2004-04-1239339739239710,000397
2004-04-093943953913919,000391
2004-04-083953953943945,000394
2004-04-073923953923957,000395
2004-04-0639539539239417,000394
2004-04-0539739839239213,000392
2004-04-023903953903954,000395
2004-04-0138039037939012,000390
2004-03-313773783773784,000378
2004-03-3037637937537911,000379
2004-03-2937037537037315,000373
2004-03-2635636435636013,000360
2004-03-253513533513532,000353
2004-03-243593593503507,000350
2004-03-233533593503599,000359
2004-03-223523523503524,000352
2004-03-183603603523527,000352
2004-03-173603603603604,000360
2004-03-163483503483503,000350
2004-03-123463463453457,000345
2004-03-113503503453455,000345
2004-03-103503563503564,000356
2004-03-093493503493505,000350
2004-03-083483583453585,000358
2004-03-053453483453485,000348
2004-03-043483483453455,000345
2004-03-033483483483483,000348
2004-03-023483483483484,000348
2004-03-013483483473475,000347
2004-02-273403493403492,000349
2004-02-263463463403456,000345
2004-02-2533934133934110,000341
2004-02-243393393393393,000339
2004-02-233313323313322,000332
2004-02-193283303283303,000330
2004-02-183253253253253,000325
2004-02-163243243243241,000324
2004-02-133243243213244,000324
2004-02-123243253243253,000325
2004-02-103243243243248,000324
2004-02-093243243243242,000324
2004-02-063243243243243,000324
2004-02-053153243153245,000324
2004-02-043203213203217,000321
2004-02-033203203203202,000320
2004-02-023153203153207,000320
2004-01-293203203203202,000320
2004-01-283203203203204,000320
2004-01-273203203203201,000320
2004-01-263183193183193,000319
2004-01-223173173173171,000317
2004-01-213153193153192,000319
2004-01-203113113113111,000311
2004-01-1931531531031010,000310
2004-01-153193193193192,000319
2004-01-143193193153195,000319
2004-01-133193193193192,000319
2004-01-093113143103145,000314
2004-01-083053103053109,000310
2004-01-063003003003001,000300
2004-01-053003003003001,000300

分割・併合履歴 : [1990-04-24]1株→1.1株