5343 ニッコー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 211 | 221 | 211 | 220 | 7,000 | 220 |
| 2008-12-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-12-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-12-24 | 197 | 197 | 172 | 175 | 14,000 | 175 |
| 2008-12-22 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2008-12-19 | 212 | 212 | 200 | 200 | 2,000 | 200 |
| 2008-12-18 | 249 | 249 | 214 | 214 | 4,000 | 214 |
| 2008-12-10 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2008-12-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-12-05 | 265 | 265 | 235 | 235 | 5,000 | 235 |
| 2008-12-04 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-11-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-11-21 | 274 | 274 | 258 | 258 | 4,000 | 258 |
| 2008-11-19 | 271 | 275 | 271 | 275 | 5,000 | 275 |
| 2008-11-18 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2008-11-14 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2008-11-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-11-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-11-10 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2008-11-07 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2008-11-06 | 251 | 263 | 251 | 263 | 2,000 | 263 |
| 2008-11-05 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2008-10-31 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-10-28 | 234 | 246 | 234 | 246 | 6,000 | 246 |
| 2008-10-27 | 280 | 300 | 274 | 300 | 5,000 | 300 |
| 2008-10-24 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2008-10-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-10-22 | 300 | 300 | 299 | 300 | 5,000 | 300 |
| 2008-10-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-10-20 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2008-10-17 | 290 | 300 | 290 | 300 | 5,000 | 300 |
| 2008-10-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-10-10 | 200 | 205 | 200 | 200 | 4,000 | 200 |
| 2008-10-09 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2008-10-07 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2008-10-06 | 278 | 280 | 278 | 280 | 3,000 | 280 |
| 2008-10-03 | 281 | 290 | 281 | 290 | 2,000 | 290 |
| 2008-10-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-09-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-09-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-09-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-09-18 | 270 | 270 | 250 | 250 | 4,000 | 250 |
| 2008-09-17 | 235 | 235 | 230 | 230 | 14,000 | 230 |
| 2008-09-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-09-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-09-05 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-09-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-08-28 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2008-08-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-08-20 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-08-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-08-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-08-13 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2008-08-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-07-31 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2008-07-28 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2008-07-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-07-23 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-07-22 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-07-18 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2008-07-16 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-07-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-07-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-06-25 | 315 | 315 | 312 | 315 | 5,000 | 315 |
| 2008-06-24 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-06-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-06-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-06-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-06-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-06-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-06-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-06-06 | 314 | 314 | 313 | 313 | 2,000 | 313 |
| 2008-06-05 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-05-28 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-05-26 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-05-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-05-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-05-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-05-15 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-05-13 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-05-12 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-05-07 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2008-05-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-04-25 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2008-04-24 | 328 | 328 | 310 | 318 | 9,000 | 318 |
| 2008-04-23 | 369 | 375 | 369 | 375 | 4,000 | 375 |
| 2008-04-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-04-21 | 385 | 385 | 360 | 360 | 5,000 | 360 |
| 2008-04-18 | 380 | 385 | 370 | 384 | 6,000 | 384 |
| 2008-04-14 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-04-11 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-04-10 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-04-08 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 2008-04-07 | 369 | 389 | 369 | 389 | 3,000 | 389 |
| 2008-04-04 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-04-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-04-02 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-04-01 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2008-03-31 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-03-28 | 370 | 370 | 355 | 355 | 2,000 | 355 |
| 2008-03-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-03-10 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2008-03-07 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2008-03-06 | 346 | 359 | 346 | 359 | 2,000 | 359 |
| 2008-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-02-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-02-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-02-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-02-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2008-02-25 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2008-02-22 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2008-02-21 | 359 | 359 | 351 | 351 | 5,000 | 351 |
| 2008-02-20 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2008-02-19 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 2008-02-18 | 330 | 340 | 330 | 340 | 11,000 | 340 |
| 2008-02-12 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-02-07 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2008-02-05 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2008-02-04 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 2008-02-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-01-29 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2008-01-28 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2008-01-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-01-22 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2008-01-21 | 330 | 330 | 295 | 295 | 4,000 | 295 |
| 2008-01-18 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-01-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-01-16 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-01-15 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-01-11 | 310 | 330 | 310 | 330 | 4,000 | 330 |
| 2008-01-09 | 295 | 310 | 295 | 310 | 4,000 | 310 |
| 2008-01-08 | 275 | 295 | 275 | 295 | 2,000 | 295 |
| 2008-01-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-01-04 | 269 | 269 | 269 | 269 | 2,000 | 269 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
