5343 ニッコー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2007-12-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-12-25 | 265 | 271 | 265 | 265 | 23,000 | 265 |
| 2007-12-21 | 274 | 274 | 265 | 265 | 6,000 | 265 |
| 2007-12-20 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2007-12-19 | 280 | 280 | 274 | 274 | 6,000 | 274 |
| 2007-12-18 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-12-17 | 279 | 285 | 279 | 280 | 7,000 | 280 |
| 2007-12-14 | 270 | 275 | 270 | 274 | 8,000 | 274 |
| 2007-12-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-12-12 | 265 | 265 | 261 | 265 | 11,000 | 265 |
| 2007-12-11 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-12-10 | 261 | 265 | 261 | 264 | 5,000 | 264 |
| 2007-12-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-12-05 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2007-12-03 | 260 | 265 | 260 | 265 | 8,000 | 265 |
| 2007-11-30 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2007-11-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-11-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-11-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-11-22 | 266 | 266 | 263 | 263 | 4,000 | 263 |
| 2007-11-21 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2007-11-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-11-16 | 268 | 270 | 268 | 270 | 7,000 | 270 |
| 2007-11-15 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2007-11-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-11-13 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2007-11-12 | 311 | 311 | 308 | 308 | 4,000 | 308 |
| 2007-11-09 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 2007-11-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-11-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-11-05 | 330 | 330 | 316 | 316 | 2,000 | 316 |
| 2007-11-02 | 309 | 313 | 309 | 313 | 2,000 | 313 |
| 2007-11-01 | 316 | 334 | 316 | 334 | 2,000 | 334 |
| 2007-10-31 | 325 | 325 | 315 | 320 | 4,000 | 320 |
| 2007-10-30 | 310 | 325 | 310 | 325 | 2,000 | 325 |
| 2007-10-29 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-10-26 | 373 | 373 | 350 | 350 | 4,000 | 350 |
| 2007-10-25 | 370 | 379 | 369 | 379 | 5,000 | 379 |
| 2007-10-24 | 373 | 376 | 370 | 370 | 4,000 | 370 |
| 2007-10-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-10-17 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2007-10-16 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2007-10-15 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-10-12 | 385 | 385 | 384 | 384 | 2,000 | 384 |
| 2007-10-11 | 380 | 384 | 375 | 384 | 4,000 | 384 |
| 2007-10-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2007-10-09 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2007-10-05 | 363 | 363 | 355 | 355 | 2,000 | 355 |
| 2007-10-04 | 371 | 373 | 361 | 361 | 3,000 | 361 |
| 2007-10-02 | 356 | 360 | 356 | 360 | 3,000 | 360 |
| 2007-10-01 | 350 | 351 | 350 | 350 | 7,000 | 350 |
| 2007-09-28 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2007-09-27 | 327 | 350 | 327 | 350 | 11,000 | 350 |
| 2007-09-25 | 325 | 325 | 304 | 304 | 11,000 | 304 |
| 2007-09-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-09-20 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 2007-09-19 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-09-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-09-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-09-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-09-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-09-06 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2007-08-30 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-08-27 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-08-23 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-08-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-08-17 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 2007-08-16 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2007-08-15 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-08-13 | 351 | 351 | 336 | 336 | 8,000 | 336 |
| 2007-08-10 | 341 | 351 | 341 | 351 | 2,000 | 351 |
| 2007-08-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-08-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-08-06 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2007-08-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-08-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-30 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-07-27 | 348 | 348 | 348 | 348 | 6,000 | 348 |
| 2007-07-26 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-07-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-07-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-20 | 343 | 343 | 341 | 341 | 2,000 | 341 |
| 2007-07-19 | 340 | 358 | 340 | 358 | 4,000 | 358 |
| 2007-07-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-07-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-07-12 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-07-11 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-07-09 | 344 | 344 | 337 | 337 | 3,000 | 337 |
| 2007-07-06 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2007-07-03 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2007-06-29 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 2007-06-28 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2007-06-27 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-06-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2007-06-22 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2007-06-21 | 320 | 323 | 320 | 323 | 3,000 | 323 |
| 2007-06-20 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2007-06-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-06-18 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2007-06-14 | 326 | 326 | 320 | 320 | 3,000 | 320 |
| 2007-06-13 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2007-06-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-06-11 | 331 | 331 | 328 | 330 | 8,000 | 330 |
| 2007-06-08 | 334 | 335 | 331 | 331 | 5,000 | 331 |
| 2007-06-07 | 350 | 350 | 335 | 335 | 4,000 | 335 |
| 2007-06-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-06-04 | 346 | 351 | 346 | 351 | 2,000 | 351 |
| 2007-05-31 | 350 | 351 | 350 | 350 | 3,000 | 350 |
| 2007-05-30 | 356 | 356 | 354 | 354 | 2,000 | 354 |
| 2007-05-29 | 354 | 359 | 354 | 359 | 2,000 | 359 |
| 2007-05-28 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2007-05-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2007-05-24 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2007-05-21 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2007-05-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-14 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-05-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-10 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2007-05-09 | 372 | 372 | 366 | 366 | 10,000 | 366 |
| 2007-05-08 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2007-05-07 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2007-05-02 | 371 | 371 | 370 | 371 | 4,000 | 371 |
| 2007-05-01 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2007-04-27 | 371 | 390 | 370 | 390 | 4,000 | 390 |
| 2007-04-26 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2007-04-25 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2007-04-24 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2007-04-23 | 409 | 411 | 409 | 409 | 12,000 | 409 |
| 2007-04-20 | 408 | 410 | 408 | 409 | 7,000 | 409 |
| 2007-04-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-04-18 | 410 | 410 | 406 | 410 | 9,000 | 410 |
| 2007-04-17 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-04-16 | 414 | 415 | 414 | 414 | 5,000 | 414 |
| 2007-04-13 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2007-04-12 | 422 | 423 | 420 | 420 | 3,000 | 420 |
| 2007-04-11 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2007-04-10 | 423 | 424 | 422 | 424 | 6,000 | 424 |
| 2007-04-09 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2007-04-06 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2007-04-04 | 412 | 415 | 412 | 415 | 3,000 | 415 |
| 2007-04-03 | 409 | 412 | 409 | 412 | 11,000 | 412 |
| 2007-04-02 | 404 | 409 | 404 | 409 | 2,000 | 409 |
| 2007-03-30 | 401 | 401 | 398 | 400 | 9,000 | 400 |
| 2007-03-29 | 405 | 405 | 400 | 400 | 17,000 | 400 |
| 2007-03-28 | 410 | 410 | 402 | 402 | 11,000 | 402 |
| 2007-03-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-03-26 | 411 | 411 | 401 | 411 | 10,000 | 411 |
| 2007-03-23 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-03-22 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-03-20 | 404 | 404 | 403 | 403 | 3,000 | 403 |
| 2007-03-19 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-03-15 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-03-14 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-03-13 | 412 | 413 | 412 | 413 | 3,000 | 413 |
| 2007-03-12 | 411 | 413 | 410 | 410 | 5,000 | 410 |
| 2007-03-09 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2007-03-08 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2007-03-07 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2007-03-06 | 401 | 401 | 400 | 400 | 10,000 | 400 |
| 2007-03-05 | 410 | 410 | 401 | 401 | 7,000 | 401 |
| 2007-03-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-28 | 404 | 404 | 400 | 400 | 2,000 | 400 |
| 2007-02-27 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2007-02-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2007-02-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-02-19 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2007-02-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-02-15 | 410 | 410 | 410 | 410 | 16,000 | 410 |
| 2007-02-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-02-13 | 400 | 415 | 400 | 415 | 7,000 | 415 |
| 2007-02-09 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2007-02-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2007-02-07 | 414 | 415 | 414 | 415 | 6,000 | 415 |
| 2007-02-06 | 402 | 416 | 402 | 416 | 9,000 | 416 |
| 2007-02-05 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2007-02-02 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-02-01 | 406 | 406 | 400 | 405 | 5,000 | 405 |
| 2007-01-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-01-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-01-25 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2007-01-24 | 405 | 406 | 405 | 405 | 5,000 | 405 |
| 2007-01-23 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2007-01-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-01-18 | 400 | 406 | 394 | 395 | 7,000 | 395 |
| 2007-01-17 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 2007-01-16 | 395 | 395 | 390 | 390 | 11,000 | 390 |
| 2007-01-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-01-12 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2007-01-11 | 392 | 400 | 392 | 400 | 6,000 | 400 |
| 2007-01-09 | 391 | 391 | 391 | 391 | 1,000 | 391 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
