5343 ニッコー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 2009-12-29 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2009-12-28 | 224 | 225 | 224 | 224 | 4,000 | 224 |
| 2009-12-25 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2009-12-24 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-12-22 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-12-21 | 220 | 221 | 220 | 220 | 4,000 | 220 |
| 2009-12-18 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2009-12-17 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-12-16 | 214 | 215 | 212 | 215 | 16,000 | 215 |
| 2009-12-14 | 211 | 213 | 211 | 213 | 4,000 | 213 |
| 2009-12-11 | 190 | 200 | 190 | 200 | 8,000 | 200 |
| 2009-12-07 | 179 | 179 | 177 | 177 | 2,000 | 177 |
| 2009-12-03 | 171 | 173 | 171 | 173 | 2,000 | 173 |
| 2009-12-02 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-12-01 | 185 | 185 | 165 | 165 | 2,000 | 165 |
| 2009-11-30 | 187 | 187 | 186 | 186 | 2,000 | 186 |
| 2009-11-27 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-11-25 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-11-24 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-11-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-11-18 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-11-17 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2009-11-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-11-13 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-11-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-11-09 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-11-06 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2009-11-05 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2009-11-04 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2009-11-02 | 196 | 196 | 190 | 193 | 7,000 | 193 |
| 2009-10-30 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2009-10-29 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-10-28 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2009-10-27 | 196 | 200 | 196 | 197 | 17,000 | 197 |
| 2009-10-26 | 227 | 228 | 221 | 221 | 27,000 | 221 |
| 2009-10-23 | 227 | 227 | 223 | 226 | 9,000 | 226 |
| 2009-10-22 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2009-10-21 | 227 | 228 | 227 | 227 | 4,000 | 227 |
| 2009-10-20 | 226 | 227 | 222 | 227 | 5,000 | 227 |
| 2009-10-19 | 222 | 225 | 222 | 225 | 10,000 | 225 |
| 2009-10-16 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-10-14 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2009-10-13 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2009-10-07 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2009-10-06 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2009-10-05 | 223 | 229 | 222 | 222 | 4,000 | 222 |
| 2009-10-02 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-10-01 | 220 | 220 | 213 | 218 | 6,000 | 218 |
| 2009-09-30 | 220 | 220 | 213 | 213 | 5,000 | 213 |
| 2009-09-29 | 218 | 221 | 218 | 220 | 6,000 | 220 |
| 2009-09-28 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2009-09-25 | 208 | 215 | 208 | 215 | 3,000 | 215 |
| 2009-09-24 | 210 | 210 | 208 | 208 | 3,000 | 208 |
| 2009-09-18 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2009-09-16 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2009-09-15 | 207 | 208 | 201 | 205 | 8,000 | 205 |
| 2009-09-14 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2009-09-11 | 213 | 213 | 209 | 209 | 5,000 | 209 |
| 2009-09-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-09-07 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-09-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-09-02 | 211 | 212 | 210 | 210 | 5,000 | 210 |
| 2009-09-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-08-31 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-08-28 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-08-26 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-08-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-08-21 | 220 | 220 | 218 | 218 | 2,000 | 218 |
| 2009-08-20 | 210 | 220 | 210 | 220 | 8,000 | 220 |
| 2009-08-19 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2009-08-18 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2009-08-17 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2009-08-14 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-08-13 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2009-08-06 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-08-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-07-31 | 217 | 218 | 217 | 218 | 2,000 | 218 |
| 2009-07-29 | 213 | 214 | 213 | 213 | 3,000 | 213 |
| 2009-07-28 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2009-07-27 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2009-07-23 | 210 | 213 | 208 | 213 | 3,000 | 213 |
| 2009-07-22 | 206 | 212 | 206 | 212 | 2,000 | 212 |
| 2009-07-21 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-07-17 | 207 | 207 | 204 | 204 | 4,000 | 204 |
| 2009-07-16 | 218 | 218 | 205 | 205 | 10,000 | 205 |
| 2009-07-13 | 213 | 219 | 213 | 219 | 2,000 | 219 |
| 2009-07-10 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-07-08 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2009-07-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-07-06 | 215 | 220 | 207 | 207 | 11,000 | 207 |
| 2009-07-02 | 228 | 228 | 220 | 220 | 3,000 | 220 |
| 2009-06-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-06-22 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2009-06-19 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-06-18 | 230 | 230 | 215 | 215 | 4,000 | 215 |
| 2009-06-17 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-06-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-06-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-06-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-06-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-06-09 | 224 | 225 | 224 | 225 | 2,000 | 225 |
| 2009-06-04 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-06-01 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-05-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-05-25 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-05-19 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-05-15 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-05-14 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-05-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-05-12 | 213 | 213 | 210 | 210 | 3,000 | 210 |
| 2009-05-08 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-05-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-04-28 | 204 | 219 | 204 | 219 | 2,000 | 219 |
| 2009-04-27 | 219 | 219 | 213 | 213 | 4,000 | 213 |
| 2009-04-24 | 229 | 229 | 220 | 220 | 4,000 | 220 |
| 2009-04-23 | 268 | 268 | 248 | 259 | 8,000 | 259 |
| 2009-04-22 | 248 | 248 | 241 | 241 | 3,000 | 241 |
| 2009-04-21 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 2009-04-20 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2009-04-17 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2009-04-16 | 215 | 225 | 215 | 225 | 4,000 | 225 |
| 2009-04-15 | 216 | 220 | 216 | 220 | 3,000 | 220 |
| 2009-04-13 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2009-04-10 | 214 | 215 | 214 | 215 | 6,000 | 215 |
| 2009-04-09 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-04-06 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-04-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-04-02 | 201 | 206 | 200 | 200 | 15,000 | 200 |
| 2009-04-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-03-31 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-03-26 | 199 | 200 | 199 | 200 | 4,000 | 200 |
| 2009-03-25 | 190 | 199 | 190 | 199 | 4,000 | 199 |
| 2009-03-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-03-23 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2009-03-19 | 189 | 189 | 188 | 188 | 2,000 | 188 |
| 2009-03-18 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2009-03-13 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 2009-03-10 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2009-03-09 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2009-03-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-03-05 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2009-02-27 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-02-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-02-19 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-02-18 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-02-17 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-02-16 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-02-10 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-02-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-02-03 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-02-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-01-30 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2009-01-29 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-01-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-01-23 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2009-01-21 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2009-01-20 | 265 | 271 | 265 | 271 | 4,000 | 271 |
| 2009-01-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-01-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-01-14 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2009-01-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-01-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-01-08 | 251 | 251 | 225 | 225 | 4,000 | 225 |
| 2009-01-07 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2009-01-05 | 251 | 252 | 251 | 252 | 6,000 | 252 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
