5343 ニッコー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 532 | 545 | 532 | 545 | 2,000 | 545 |
| 2005-12-29 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2005-12-28 | 533 | 550 | 533 | 550 | 15,000 | 550 |
| 2005-12-27 | 525 | 531 | 525 | 531 | 12,000 | 531 |
| 2005-12-26 | 520 | 523 | 520 | 523 | 6,000 | 523 |
| 2005-12-22 | 515 | 520 | 515 | 520 | 7,000 | 520 |
| 2005-12-21 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2005-12-20 | 508 | 510 | 508 | 508 | 6,000 | 508 |
| 2005-12-19 | 511 | 520 | 505 | 505 | 14,000 | 505 |
| 2005-12-16 | 502 | 502 | 500 | 501 | 6,000 | 501 |
| 2005-12-15 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2005-12-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-12-12 | 530 | 530 | 507 | 507 | 9,000 | 507 |
| 2005-12-09 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2005-12-08 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2005-12-07 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2005-12-06 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2005-12-05 | 520 | 526 | 520 | 526 | 4,000 | 526 |
| 2005-12-02 | 517 | 520 | 517 | 520 | 2,000 | 520 |
| 2005-12-01 | 520 | 525 | 516 | 516 | 5,000 | 516 |
| 2005-11-30 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2005-11-29 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2005-11-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-11-25 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2005-11-24 | 515 | 515 | 500 | 500 | 7,000 | 500 |
| 2005-11-22 | 503 | 503 | 500 | 500 | 8,000 | 500 |
| 2005-11-21 | 505 | 505 | 503 | 503 | 5,000 | 503 |
| 2005-11-18 | 497 | 502 | 497 | 502 | 7,000 | 502 |
| 2005-11-17 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-11-16 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2005-11-15 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2005-11-14 | 487 | 488 | 487 | 488 | 4,000 | 488 |
| 2005-11-11 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 2005-11-10 | 488 | 488 | 487 | 487 | 6,000 | 487 |
| 2005-11-09 | 488 | 488 | 488 | 488 | 8,000 | 488 |
| 2005-11-08 | 495 | 495 | 488 | 488 | 7,000 | 488 |
| 2005-11-07 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2005-11-04 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2005-11-02 | 498 | 500 | 495 | 495 | 10,000 | 495 |
| 2005-11-01 | 499 | 499 | 498 | 498 | 4,000 | 498 |
| 2005-10-31 | 505 | 505 | 495 | 500 | 6,000 | 500 |
| 2005-10-27 | 500 | 514 | 499 | 514 | 9,000 | 514 |
| 2005-10-26 | 511 | 511 | 500 | 503 | 20,000 | 503 |
| 2005-10-25 | 553 | 554 | 545 | 550 | 17,000 | 550 |
| 2005-10-24 | 551 | 551 | 545 | 550 | 9,000 | 550 |
| 2005-10-21 | 551 | 551 | 540 | 541 | 15,000 | 541 |
| 2005-10-20 | 550 | 557 | 547 | 550 | 11,000 | 550 |
| 2005-10-19 | 552 | 554 | 543 | 550 | 18,000 | 550 |
| 2005-10-18 | 548 | 552 | 548 | 551 | 11,000 | 551 |
| 2005-10-17 | 541 | 545 | 541 | 545 | 10,000 | 545 |
| 2005-10-14 | 538 | 540 | 538 | 540 | 14,000 | 540 |
| 2005-10-13 | 538 | 538 | 535 | 538 | 16,000 | 538 |
| 2005-10-12 | 539 | 539 | 529 | 538 | 8,000 | 538 |
| 2005-10-11 | 514 | 524 | 510 | 524 | 16,000 | 524 |
| 2005-10-07 | 509 | 515 | 508 | 515 | 5,000 | 515 |
| 2005-10-06 | 510 | 510 | 508 | 510 | 7,000 | 510 |
| 2005-10-05 | 509 | 510 | 506 | 510 | 11,000 | 510 |
| 2005-10-04 | 497 | 509 | 497 | 509 | 8,000 | 509 |
| 2005-10-03 | 494 | 498 | 493 | 498 | 13,000 | 498 |
| 2005-09-30 | 493 | 495 | 493 | 493 | 17,000 | 493 |
| 2005-09-29 | 495 | 495 | 494 | 495 | 11,000 | 495 |
| 2005-09-28 | 494 | 495 | 493 | 493 | 11,000 | 493 |
| 2005-09-27 | 498 | 498 | 493 | 493 | 15,000 | 493 |
| 2005-09-26 | 493 | 496 | 490 | 496 | 5,000 | 496 |
| 2005-09-22 | 486 | 488 | 477 | 488 | 8,000 | 488 |
| 2005-09-21 | 485 | 488 | 484 | 485 | 10,000 | 485 |
| 2005-09-20 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 2005-09-15 | 469 | 479 | 469 | 472 | 6,000 | 472 |
| 2005-09-14 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2005-09-13 | 479 | 479 | 470 | 470 | 4,000 | 470 |
| 2005-09-12 | 466 | 478 | 466 | 478 | 10,000 | 478 |
| 2005-09-09 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2005-09-08 | 468 | 468 | 465 | 467 | 6,000 | 467 |
| 2005-09-06 | 470 | 470 | 461 | 461 | 7,000 | 461 |
| 2005-09-05 | 466 | 468 | 466 | 468 | 12,000 | 468 |
| 2005-09-02 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2005-09-01 | 457 | 458 | 456 | 456 | 6,000 | 456 |
| 2005-08-31 | 456 | 457 | 456 | 457 | 3,000 | 457 |
| 2005-08-30 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2005-08-29 | 457 | 457 | 455 | 456 | 4,000 | 456 |
| 2005-08-26 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2005-08-24 | 458 | 460 | 446 | 446 | 10,000 | 446 |
| 2005-08-23 | 455 | 458 | 455 | 458 | 4,000 | 458 |
| 2005-08-22 | 455 | 459 | 455 | 459 | 4,000 | 459 |
| 2005-08-19 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2005-08-18 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2005-08-17 | 446 | 455 | 446 | 455 | 4,000 | 455 |
| 2005-08-16 | 441 | 445 | 441 | 445 | 4,000 | 445 |
| 2005-08-15 | 439 | 440 | 439 | 440 | 10,000 | 440 |
| 2005-08-12 | 438 | 439 | 438 | 439 | 5,000 | 439 |
| 2005-08-11 | 439 | 439 | 438 | 438 | 5,000 | 438 |
| 2005-08-10 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2005-08-09 | 436 | 437 | 436 | 437 | 6,000 | 437 |
| 2005-08-08 | 445 | 445 | 435 | 436 | 3,000 | 436 |
| 2005-08-04 | 433 | 444 | 433 | 444 | 12,000 | 444 |
| 2005-08-03 | 431 | 433 | 431 | 433 | 8,000 | 433 |
| 2005-08-02 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 2005-08-01 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2005-07-29 | 469 | 470 | 460 | 470 | 9,000 | 470 |
| 2005-07-28 | 456 | 469 | 456 | 469 | 13,000 | 469 |
| 2005-07-27 | 448 | 460 | 448 | 455 | 16,000 | 455 |
| 2005-07-26 | 449 | 450 | 448 | 448 | 13,000 | 448 |
| 2005-07-25 | 440 | 448 | 440 | 448 | 9,000 | 448 |
| 2005-07-22 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2005-07-21 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2005-07-20 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 2005-07-19 | 439 | 440 | 439 | 440 | 5,000 | 440 |
| 2005-07-15 | 430 | 439 | 430 | 439 | 6,000 | 439 |
| 2005-07-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-07-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-07-11 | 435 | 438 | 430 | 430 | 7,000 | 430 |
| 2005-07-08 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2005-07-07 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2005-07-06 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2005-07-05 | 435 | 435 | 430 | 434 | 8,000 | 434 |
| 2005-07-04 | 435 | 440 | 435 | 435 | 4,000 | 435 |
| 2005-07-01 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2005-06-30 | 420 | 430 | 420 | 430 | 15,000 | 430 |
| 2005-06-28 | 419 | 419 | 418 | 418 | 4,000 | 418 |
| 2005-06-27 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2005-06-24 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2005-06-23 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 2005-06-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2005-06-21 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2005-06-20 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2005-06-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-06-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-06-13 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2005-06-10 | 402 | 419 | 402 | 419 | 3,000 | 419 |
| 2005-06-09 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2005-06-08 | 410 | 410 | 402 | 403 | 5,000 | 403 |
| 2005-06-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-02 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2005-06-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-05-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-20 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2005-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-05-18 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2005-05-17 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 2005-05-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-11 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2005-05-10 | 429 | 429 | 417 | 417 | 2,000 | 417 |
| 2005-05-09 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2005-05-06 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 2005-05-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-28 | 420 | 427 | 420 | 420 | 4,000 | 420 |
| 2005-04-27 | 417 | 420 | 415 | 420 | 7,000 | 420 |
| 2005-04-26 | 410 | 417 | 410 | 417 | 7,000 | 417 |
| 2005-04-25 | 424 | 424 | 410 | 414 | 19,000 | 414 |
| 2005-04-22 | 440 | 445 | 437 | 439 | 14,000 | 439 |
| 2005-04-21 | 439 | 439 | 435 | 437 | 8,000 | 437 |
| 2005-04-20 | 435 | 437 | 435 | 437 | 2,000 | 437 |
| 2005-04-19 | 431 | 435 | 430 | 435 | 5,000 | 435 |
| 2005-04-18 | 435 | 435 | 430 | 432 | 6,000 | 432 |
| 2005-04-15 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2005-04-14 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 2005-04-13 | 436 | 446 | 435 | 436 | 12,000 | 436 |
| 2005-04-12 | 444 | 444 | 435 | 435 | 10,000 | 435 |
| 2005-04-11 | 444 | 445 | 443 | 445 | 8,000 | 445 |
| 2005-04-08 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2005-04-07 | 444 | 448 | 444 | 444 | 10,000 | 444 |
| 2005-04-06 | 443 | 444 | 443 | 444 | 6,000 | 444 |
| 2005-04-05 | 443 | 445 | 443 | 444 | 8,000 | 444 |
| 2005-04-04 | 448 | 448 | 445 | 445 | 7,000 | 445 |
| 2005-04-01 | 444 | 449 | 444 | 445 | 5,000 | 445 |
| 2005-03-31 | 440 | 445 | 440 | 444 | 12,000 | 444 |
| 2005-03-30 | 432 | 440 | 432 | 436 | 12,000 | 436 |
| 2005-03-29 | 425 | 430 | 425 | 430 | 19,000 | 430 |
| 2005-03-28 | 420 | 425 | 420 | 425 | 10,000 | 425 |
| 2005-03-25 | 417 | 419 | 417 | 419 | 4,000 | 419 |
| 2005-03-24 | 416 | 420 | 415 | 417 | 6,000 | 417 |
| 2005-03-23 | 416 | 418 | 416 | 418 | 4,000 | 418 |
| 2005-03-22 | 414 | 416 | 413 | 416 | 13,000 | 416 |
| 2005-03-18 | 412 | 413 | 412 | 413 | 5,000 | 413 |
| 2005-03-17 | 411 | 413 | 411 | 413 | 7,000 | 413 |
| 2005-03-16 | 411 | 411 | 410 | 411 | 10,000 | 411 |
| 2005-03-15 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2005-03-14 | 410 | 412 | 410 | 412 | 5,000 | 412 |
| 2005-03-11 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2005-03-10 | 399 | 399 | 399 | 399 | 10,000 | 399 |
| 2005-03-09 | 400 | 404 | 400 | 404 | 4,000 | 404 |
| 2005-03-08 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2005-03-07 | 400 | 400 | 399 | 400 | 7,000 | 400 |
| 2005-03-04 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2005-03-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-03-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-03-01 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2005-02-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-02-24 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2005-02-23 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2005-02-22 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2005-02-21 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2005-02-18 | 398 | 398 | 390 | 390 | 6,000 | 390 |
| 2005-02-17 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2005-02-16 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 2005-02-15 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2005-02-14 | 397 | 400 | 397 | 397 | 12,000 | 397 |
| 2005-02-10 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2005-02-09 | 395 | 397 | 395 | 397 | 3,000 | 397 |
| 2005-02-08 | 391 | 395 | 390 | 391 | 6,000 | 391 |
| 2005-02-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-02-03 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2005-02-02 | 397 | 397 | 390 | 390 | 6,000 | 390 |
| 2005-02-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2005-01-31 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-01-28 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-01-27 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2005-01-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-01-24 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2005-01-21 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2005-01-19 | 390 | 399 | 390 | 399 | 7,000 | 399 |
| 2005-01-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-01-17 | 399 | 399 | 390 | 390 | 15,000 | 390 |
| 2005-01-14 | 393 | 400 | 393 | 400 | 2,000 | 400 |
| 2005-01-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-01-12 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2005-01-11 | 395 | 399 | 391 | 391 | 5,000 | 391 |
| 2005-01-07 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2005-01-05 | 375 | 375 | 375 | 375 | 4,000 | 375 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
