5343 ニッコー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-281511511511513,000151
2011-12-271531531531532,000153
2011-12-261501501501503,000150
2011-12-221511511511511,000151
2011-12-211551551551555,000155
2011-12-201551551551552,000155
2011-12-191501501501502,000150
2011-12-161551551551552,000155
2011-12-151551551551551,000155
2011-12-141571571571573,000157
2011-12-131581581581581,000158
2011-12-121581581581583,000158
2011-12-091581581581581,000158
2011-12-081541551541552,000155
2011-12-071531531531531,000153
2011-12-051561561541542,000154
2011-12-021541541541542,000154
2011-12-011521521511512,000151
2011-11-291501501501501,000150
2011-11-281471491471492,000149
2011-11-251471471471473,000147
2011-11-241471471471472,000147
2011-11-221501501491492,000149
2011-11-1815915915015011,000150
2011-11-161501501501507,000150
2011-11-151541551511555,000155
2011-11-141541591541593,000159
2011-11-091601601591593,000159
2011-11-081631631601604,000160
2011-11-071681681681681,000168
2011-11-011671671661662,000166
2011-10-281681681681681,000168
2011-10-261721721721721,000172
2011-10-211701731701735,000173
2011-10-201691691691691,000169
2011-10-191651701651702,000170
2011-10-181731731681684,000168
2011-10-141731731731731,000173
2011-10-131731731731732,000173
2011-10-121731731731732,000173
2011-10-111751751681684,000168
2011-10-071651651651653,000165
2011-10-061701701701701,000170
2011-10-041701701651704,000170
2011-10-031751751751751,000175
2011-09-301721721721721,000172
2011-09-291701721701722,000172
2011-09-281701731701732,000173
2011-09-271821851821856,000185
2011-09-261771771771772,000177
2011-09-221751761751762,000176
2011-09-211781851781854,000185
2011-09-201731731731731,000173
2011-09-161721721721722,000172
2011-09-151721721721721,000172
2011-09-1417217417217314,000173
2011-09-131801801801801,000180
2011-09-091751791751794,000179
2011-09-081801801711712,000171
2011-09-071751751751751,000175
2011-09-0617217517017510,000175
2011-09-021741741741742,000174
2011-08-301751751751752,000175
2011-08-251741741741741,000174
2011-08-231721721721721,000172
2011-08-221751751751751,000175
2011-08-181811811811812,000181
2011-08-171741741741741,000174
2011-08-161751751751751,000175
2011-08-151751751721723,000172
2011-08-121741751731756,000175
2011-08-091721721701704,000170
2011-08-081751751751755,000175
2011-08-051791791721726,000172
2011-08-041801801801801,000180
2011-08-031801801801805,000180
2011-08-021821821811816,000181
2011-07-261851851851851,000185
2011-07-251831851831855,000185
2011-07-211831831831831,000183
2011-07-201881881811819,000181
2011-07-191851881851883,000188
2011-07-1519019118518511,000185
2011-07-141851871851873,000187
2011-07-131841841841841,000184
2011-07-111831831831831,000183
2011-07-081831831831835,000183
2011-07-071861861861861,000186
2011-07-0418319218319213,000192
2011-06-301801801801801,000180
2011-06-291771801771803,000180
2011-06-281761761761761,000176
2011-06-271751751751751,000175
2011-06-241801801751752,000175
2011-06-211851851811836,000183
2011-06-201901901851854,000185
2011-06-171851851851859,000185
2011-06-161901901901901,000190
2011-06-141921921901903,000190
2011-06-131921921921921,000192
2011-06-091901901901901,000190
2011-06-081901901901901,000190
2011-06-0718819018319010,000190
2011-06-011881901881903,000190
2011-05-271901901901901,000190
2011-05-261901901901901,000190
2011-05-251901901901901,000190
2011-05-241891891891891,000189
2011-05-201841841841841,000184
2011-05-191891891821829,000182
2011-05-181981981981982,000198
2011-05-171951961941945,000194
2011-05-161961961961963,000196
2011-05-131951951951951,000195
2011-05-121851851851851,000185
2011-05-111951951901903,000190
2011-05-101871901871902,000190
2011-05-061951951861869,000186
2011-05-022042041981985,000198
2011-04-282042042042041,000204
2011-04-271972041952047,000204
2011-04-2620821020520511,000205
2011-04-2520420820020816,000208
2011-04-211952011952013,000201
2011-04-201961961951957,000195
2011-04-192002001962007,000200
2011-04-182002052002003,000200
2011-04-1520820818619013,000190
2011-04-142032031961964,000196
2011-04-131901911901908,000190
2011-04-121871961871923,000192
2011-04-112042041951957,000195
2011-04-0818920418420425,000204
2011-04-0718022018021873,000218
2011-04-061661701661705,000170
2011-04-051661661651652,000165
2011-04-041701701651706,000170
2011-03-311711711651705,000170
2011-03-301711711711712,000171
2011-03-291681711661718,000171
2011-03-281641691641695,000169
2011-03-251621681621655,000165
2011-03-241651681611614,000161
2011-03-221611651611655,000165
2011-03-181651651601605,000160
2011-03-171451551451557,000155
2011-03-161451601451608,000160
2011-03-151511711451458,000145
2011-03-1416016015115118,000151
2011-03-111711721681688,000168
2011-03-101701701701701,000170
2011-03-091731731671672,000167
2011-03-081681681681681,000168
2011-03-071681681651653,000165
2011-03-041681711671713,000171
2011-03-031741741701702,000170
2011-03-011701701701702,000170
2011-02-281701711701712,000171
2011-02-251681691681692,000169
2011-02-241671671671671,000167
2011-02-231671671661662,000166
2011-02-211691691681683,000168
2011-02-181701701691696,000169
2011-02-161661661661661,000166
2011-02-151701701671672,000167
2011-02-141671701671704,000170
2011-02-091651651651653,000165
2011-02-081681681681681,000168
2011-02-071671671671671,000167
2011-02-041691691691692,000169
2011-02-021691691641642,000164
2011-02-011691691661662,000166
2011-01-311651651651652,000165
2011-01-281681681681682,000168
2011-01-271681681681681,000168
2011-01-261661671641643,000164
2011-01-251661661641642,000164
2011-01-241661661661663,000166
2011-01-191681681671672,000167
2011-01-181661681661684,000168
2011-01-171651661651662,000166
2011-01-141611611611611,000161
2011-01-121661661661661,000166
2011-01-111621621621622,000162
2011-01-071601621601623,000162
2011-01-061601601601602,000160
2011-01-051631631611612,000161
2011-01-041631631631631,000163

分割・併合履歴 : [1990-04-24]1株→1.1株