5343 ニッコー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-12-29 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-12-28 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-12-27 | 162 | 162 | 157 | 161 | 4,000 | 161 |
| 2010-12-24 | 160 | 160 | 157 | 157 | 5,000 | 157 |
| 2010-12-22 | 158 | 165 | 158 | 165 | 5,000 | 165 |
| 2010-12-21 | 159 | 163 | 158 | 158 | 9,000 | 158 |
| 2010-12-20 | 162 | 162 | 159 | 159 | 8,000 | 159 |
| 2010-12-16 | 160 | 162 | 158 | 158 | 6,000 | 158 |
| 2010-12-15 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-12-14 | 160 | 160 | 157 | 157 | 17,000 | 157 |
| 2010-12-13 | 163 | 163 | 161 | 161 | 4,000 | 161 |
| 2010-12-10 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2010-12-08 | 163 | 166 | 163 | 163 | 5,000 | 163 |
| 2010-12-07 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-12-06 | 170 | 170 | 158 | 158 | 3,000 | 158 |
| 2010-12-03 | 170 | 170 | 162 | 162 | 2,000 | 162 |
| 2010-12-02 | 157 | 160 | 157 | 160 | 3,000 | 160 |
| 2010-12-01 | 161 | 163 | 159 | 159 | 14,000 | 159 |
| 2010-11-29 | 164 | 164 | 162 | 162 | 3,000 | 162 |
| 2010-11-26 | 163 | 168 | 163 | 168 | 7,000 | 168 |
| 2010-11-25 | 176 | 176 | 164 | 168 | 15,000 | 168 |
| 2010-11-24 | 172 | 173 | 168 | 173 | 5,000 | 173 |
| 2010-11-22 | 166 | 171 | 164 | 171 | 9,000 | 171 |
| 2010-11-19 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2010-11-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-11-17 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-11-15 | 169 | 169 | 169 | 169 | 10,000 | 169 |
| 2010-11-12 | 168 | 169 | 168 | 169 | 2,000 | 169 |
| 2010-11-11 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-11-10 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-11-09 | 161 | 161 | 158 | 158 | 6,000 | 158 |
| 2010-11-08 | 164 | 165 | 164 | 165 | 4,000 | 165 |
| 2010-11-04 | 168 | 168 | 166 | 166 | 2,000 | 166 |
| 2010-11-02 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-11-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-10-29 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-10-28 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 2010-10-27 | 177 | 181 | 175 | 175 | 12,000 | 175 |
| 2010-10-26 | 197 | 199 | 197 | 197 | 15,000 | 197 |
| 2010-10-25 | 197 | 197 | 195 | 197 | 9,000 | 197 |
| 2010-10-22 | 192 | 196 | 192 | 196 | 2,000 | 196 |
| 2010-10-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-10-20 | 194 | 195 | 192 | 192 | 3,000 | 192 |
| 2010-10-19 | 198 | 198 | 196 | 196 | 3,000 | 196 |
| 2010-10-18 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-10-15 | 193 | 196 | 193 | 196 | 2,000 | 196 |
| 2010-10-14 | 190 | 195 | 190 | 190 | 4,000 | 190 |
| 2010-10-13 | 194 | 194 | 191 | 191 | 3,000 | 191 |
| 2010-10-07 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-10-06 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-10-05 | 200 | 200 | 197 | 197 | 3,000 | 197 |
| 2010-10-04 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2010-10-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-09-30 | 197 | 197 | 196 | 196 | 3,000 | 196 |
| 2010-09-29 | 187 | 195 | 187 | 195 | 5,000 | 195 |
| 2010-09-28 | 195 | 195 | 189 | 189 | 9,000 | 189 |
| 2010-09-27 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-09-24 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2010-09-22 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2010-09-21 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2010-09-17 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2010-09-16 | 191 | 191 | 190 | 190 | 7,000 | 190 |
| 2010-09-15 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2010-09-14 | 185 | 192 | 185 | 192 | 5,000 | 192 |
| 2010-09-13 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-09-10 | 187 | 189 | 187 | 189 | 3,000 | 189 |
| 2010-09-09 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2010-09-06 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-09-02 | 197 | 197 | 187 | 187 | 2,000 | 187 |
| 2010-08-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-23 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-08-19 | 190 | 198 | 190 | 198 | 2,000 | 198 |
| 2010-08-18 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-08-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-08-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-13 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-08-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-08-11 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-08-09 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2010-08-06 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-08-05 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2010-08-03 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-07-29 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2010-07-28 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-07-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-07-22 | 190 | 190 | 185 | 186 | 4,000 | 186 |
| 2010-07-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-07-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-07-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-07-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-07-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-07-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-07-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-06-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-06-29 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 2010-06-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-06-23 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2010-06-21 | 177 | 180 | 177 | 178 | 7,000 | 178 |
| 2010-06-18 | 188 | 195 | 188 | 195 | 6,000 | 195 |
| 2010-06-17 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-06-14 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-06-11 | 176 | 176 | 174 | 174 | 4,000 | 174 |
| 2010-06-10 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2010-06-09 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2010-06-07 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2010-06-04 | 171 | 171 | 171 | 171 | 7,000 | 171 |
| 2010-06-03 | 175 | 177 | 171 | 175 | 14,000 | 175 |
| 2010-06-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-06-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-05-31 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 2010-05-26 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2010-05-24 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-05-21 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-05-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-05-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-05-18 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2010-05-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-05-11 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-05-10 | 200 | 203 | 192 | 192 | 5,000 | 192 |
| 2010-05-07 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 2010-05-06 | 194 | 194 | 193 | 193 | 4,000 | 193 |
| 2010-04-30 | 203 | 203 | 200 | 200 | 14,000 | 200 |
| 2010-04-28 | 205 | 205 | 202 | 204 | 13,000 | 204 |
| 2010-04-27 | 207 | 209 | 207 | 209 | 26,000 | 209 |
| 2010-04-26 | 225 | 231 | 225 | 231 | 22,000 | 231 |
| 2010-04-23 | 225 | 227 | 225 | 227 | 9,000 | 227 |
| 2010-04-22 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2010-04-21 | 225 | 226 | 225 | 226 | 7,000 | 226 |
| 2010-04-20 | 224 | 225 | 223 | 224 | 7,000 | 224 |
| 2010-04-19 | 222 | 223 | 222 | 223 | 5,000 | 223 |
| 2010-04-16 | 222 | 223 | 222 | 222 | 6,000 | 222 |
| 2010-04-15 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2010-04-14 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2010-04-13 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2010-04-12 | 226 | 228 | 225 | 225 | 8,000 | 225 |
| 2010-04-09 | 225 | 227 | 225 | 225 | 4,000 | 225 |
| 2010-04-08 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2010-04-07 | 222 | 226 | 222 | 224 | 10,000 | 224 |
| 2010-04-06 | 225 | 225 | 221 | 222 | 7,000 | 222 |
| 2010-04-05 | 220 | 222 | 220 | 221 | 5,000 | 221 |
| 2010-04-02 | 215 | 217 | 215 | 217 | 4,000 | 217 |
| 2010-04-01 | 210 | 215 | 210 | 215 | 11,000 | 215 |
| 2010-03-31 | 210 | 210 | 207 | 209 | 9,000 | 209 |
| 2010-03-30 | 208 | 209 | 206 | 209 | 10,000 | 209 |
| 2010-03-29 | 202 | 206 | 202 | 206 | 10,000 | 206 |
| 2010-03-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-03-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-03-24 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2010-03-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-03-19 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-03-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-03-17 | 195 | 200 | 195 | 200 | 7,000 | 200 |
| 2010-03-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-03-15 | 195 | 197 | 193 | 197 | 7,000 | 197 |
| 2010-03-12 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-03-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-03-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-03-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-03-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-02-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-02-25 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2010-02-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-02-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-02-18 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-02-17 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2010-02-16 | 190 | 194 | 190 | 194 | 2,000 | 194 |
| 2010-02-12 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-02-10 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-01-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-01-26 | 204 | 204 | 199 | 199 | 3,000 | 199 |
| 2010-01-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-01-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-01-20 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-01-19 | 220 | 220 | 206 | 208 | 4,000 | 208 |
| 2010-01-15 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2010-01-14 | 208 | 208 | 202 | 202 | 3,000 | 202 |
| 2010-01-13 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-01-12 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2010-01-08 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2010-01-07 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2010-01-06 | 211 | 215 | 211 | 215 | 3,000 | 215 |
| 2010-01-05 | 211 | 211 | 211 | 211 | 1,000 | 211 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
