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
2011-12-28	151	151	151	151	3,000	151
2011-12-27	153	153	153	153	2,000	153
2011-12-26	150	150	150	150	3,000	150
2011-12-22	151	151	151	151	1,000	151
2011-12-21	155	155	155	155	5,000	155
2011-12-20	155	155	155	155	2,000	155
2011-12-19	150	150	150	150	2,000	150
2011-12-16	155	155	155	155	2,000	155
2011-12-15	155	155	155	155	1,000	155
2011-12-14	157	157	157	157	3,000	157
2011-12-13	158	158	158	158	1,000	158
2011-12-12	158	158	158	158	3,000	158
2011-12-09	158	158	158	158	1,000	158
2011-12-08	154	155	154	155	2,000	155
2011-12-07	153	153	153	153	1,000	153
2011-12-05	156	156	154	154	2,000	154
2011-12-02	154	154	154	154	2,000	154
2011-12-01	152	152	151	151	2,000	151
2011-11-29	150	150	150	150	1,000	150
2011-11-28	147	149	147	149	2,000	149
2011-11-25	147	147	147	147	3,000	147
2011-11-24	147	147	147	147	2,000	147
2011-11-22	150	150	149	149	2,000	149
2011-11-18	159	159	150	150	11,000	150
2011-11-16	150	150	150	150	7,000	150
2011-11-15	154	155	151	155	5,000	155
2011-11-14	154	159	154	159	3,000	159
2011-11-09	160	160	159	159	3,000	159
2011-11-08	163	163	160	160	4,000	160
2011-11-07	168	168	168	168	1,000	168
2011-11-01	167	167	166	166	2,000	166
2011-10-28	168	168	168	168	1,000	168
2011-10-26	172	172	172	172	1,000	172
2011-10-21	170	173	170	173	5,000	173
2011-10-20	169	169	169	169	1,000	169
2011-10-19	165	170	165	170	2,000	170
2011-10-18	173	173	168	168	4,000	168
2011-10-14	173	173	173	173	1,000	173
2011-10-13	173	173	173	173	2,000	173
2011-10-12	173	173	173	173	2,000	173
2011-10-11	175	175	168	168	4,000	168
2011-10-07	165	165	165	165	3,000	165
2011-10-06	170	170	170	170	1,000	170
2011-10-04	170	170	165	170	4,000	170
2011-10-03	175	175	175	175	1,000	175
2011-09-30	172	172	172	172	1,000	172
2011-09-29	170	172	170	172	2,000	172
2011-09-28	170	173	170	173	2,000	173
2011-09-27	182	185	182	185	6,000	185
2011-09-26	177	177	177	177	2,000	177
2011-09-22	175	176	175	176	2,000	176
2011-09-21	178	185	178	185	4,000	185
2011-09-20	173	173	173	173	1,000	173
2011-09-16	172	172	172	172	2,000	172
2011-09-15	172	172	172	172	1,000	172
2011-09-14	172	174	172	173	14,000	173
2011-09-13	180	180	180	180	1,000	180
2011-09-09	175	179	175	179	4,000	179
2011-09-08	180	180	171	171	2,000	171
2011-09-07	175	175	175	175	1,000	175
2011-09-06	172	175	170	175	10,000	175
2011-09-02	174	174	174	174	2,000	174
2011-08-30	175	175	175	175	2,000	175
2011-08-25	174	174	174	174	1,000	174
2011-08-23	172	172	172	172	1,000	172
2011-08-22	175	175	175	175	1,000	175
2011-08-18	181	181	181	181	2,000	181
2011-08-17	174	174	174	174	1,000	174
2011-08-16	175	175	175	175	1,000	175
2011-08-15	175	175	172	172	3,000	172
2011-08-12	174	175	173	175	6,000	175
2011-08-09	172	172	170	170	4,000	170
2011-08-08	175	175	175	175	5,000	175
2011-08-05	179	179	172	172	6,000	172
2011-08-04	180	180	180	180	1,000	180
2011-08-03	180	180	180	180	5,000	180
2011-08-02	182	182	181	181	6,000	181
2011-07-26	185	185	185	185	1,000	185
2011-07-25	183	185	183	185	5,000	185
2011-07-21	183	183	183	183	1,000	183
2011-07-20	188	188	181	181	9,000	181
2011-07-19	185	188	185	188	3,000	188
2011-07-15	190	191	185	185	11,000	185
2011-07-14	185	187	185	187	3,000	187
2011-07-13	184	184	184	184	1,000	184
2011-07-11	183	183	183	183	1,000	183
2011-07-08	183	183	183	183	5,000	183
2011-07-07	186	186	186	186	1,000	186
2011-07-04	183	192	183	192	13,000	192
2011-06-30	180	180	180	180	1,000	180
2011-06-29	177	180	177	180	3,000	180
2011-06-28	176	176	176	176	1,000	176
2011-06-27	175	175	175	175	1,000	175
2011-06-24	180	180	175	175	2,000	175
2011-06-21	185	185	181	183	6,000	183
2011-06-20	190	190	185	185	4,000	185
2011-06-17	185	185	185	185	9,000	185
2011-06-16	190	190	190	190	1,000	190
2011-06-14	192	192	190	190	3,000	190
2011-06-13	192	192	192	192	1,000	192
2011-06-09	190	190	190	190	1,000	190
2011-06-08	190	190	190	190	1,000	190
2011-06-07	188	190	183	190	10,000	190
2011-06-01	188	190	188	190	3,000	190
2011-05-27	190	190	190	190	1,000	190
2011-05-26	190	190	190	190	1,000	190
2011-05-25	190	190	190	190	1,000	190
2011-05-24	189	189	189	189	1,000	189
2011-05-20	184	184	184	184	1,000	184
2011-05-19	189	189	182	182	9,000	182
2011-05-18	198	198	198	198	2,000	198
2011-05-17	195	196	194	194	5,000	194
2011-05-16	196	196	196	196	3,000	196
2011-05-13	195	195	195	195	1,000	195
2011-05-12	185	185	185	185	1,000	185
2011-05-11	195	195	190	190	3,000	190
2011-05-10	187	190	187	190	2,000	190
2011-05-06	195	195	186	186	9,000	186
2011-05-02	204	204	198	198	5,000	198
2011-04-28	204	204	204	204	1,000	204
2011-04-27	197	204	195	204	7,000	204
2011-04-26	208	210	205	205	11,000	205
2011-04-25	204	208	200	208	16,000	208
2011-04-21	195	201	195	201	3,000	201
2011-04-20	196	196	195	195	7,000	195
2011-04-19	200	200	196	200	7,000	200
2011-04-18	200	205	200	200	3,000	200
2011-04-15	208	208	186	190	13,000	190
2011-04-14	203	203	196	196	4,000	196
2011-04-13	190	191	190	190	8,000	190
2011-04-12	187	196	187	192	3,000	192
2011-04-11	204	204	195	195	7,000	195
2011-04-08	189	204	184	204	25,000	204
2011-04-07	180	220	180	218	73,000	218
2011-04-06	166	170	166	170	5,000	170
2011-04-05	166	166	165	165	2,000	165
2011-04-04	170	170	165	170	6,000	170
2011-03-31	171	171	165	170	5,000	170
2011-03-30	171	171	171	171	2,000	171
2011-03-29	168	171	166	171	8,000	171
2011-03-28	164	169	164	169	5,000	169
2011-03-25	162	168	162	165	5,000	165
2011-03-24	165	168	161	161	4,000	161
2011-03-22	161	165	161	165	5,000	165
2011-03-18	165	165	160	160	5,000	160
2011-03-17	145	155	145	155	7,000	155
2011-03-16	145	160	145	160	8,000	160
2011-03-15	151	171	145	145	8,000	145
2011-03-14	160	160	151	151	18,000	151
2011-03-11	171	172	168	168	8,000	168
2011-03-10	170	170	170	170	1,000	170
2011-03-09	173	173	167	167	2,000	167
2011-03-08	168	168	168	168	1,000	168
2011-03-07	168	168	165	165	3,000	165
2011-03-04	168	171	167	171	3,000	171
2011-03-03	174	174	170	170	2,000	170
2011-03-01	170	170	170	170	2,000	170
2011-02-28	170	171	170	171	2,000	171
2011-02-25	168	169	168	169	2,000	169
2011-02-24	167	167	167	167	1,000	167
2011-02-23	167	167	166	166	2,000	166
2011-02-21	169	169	168	168	3,000	168
2011-02-18	170	170	169	169	6,000	169
2011-02-16	166	166	166	166	1,000	166
2011-02-15	170	170	167	167	2,000	167
2011-02-14	167	170	167	170	4,000	170
2011-02-09	165	165	165	165	3,000	165
2011-02-08	168	168	168	168	1,000	168
2011-02-07	167	167	167	167	1,000	167
2011-02-04	169	169	169	169	2,000	169
2011-02-02	169	169	164	164	2,000	164
2011-02-01	169	169	166	166	2,000	166
2011-01-31	165	165	165	165	2,000	165
2011-01-28	168	168	168	168	2,000	168
2011-01-27	168	168	168	168	1,000	168
2011-01-26	166	167	164	164	3,000	164
2011-01-25	166	166	164	164	2,000	164
2011-01-24	166	166	166	166	3,000	166
2011-01-19	168	168	167	167	2,000	167
2011-01-18	166	168	166	168	4,000	168
2011-01-17	165	166	165	166	2,000	166
2011-01-14	161	161	161	161	1,000	161
2011-01-12	166	166	166	166	1,000	166
2011-01-11	162	162	162	162	2,000	162
2011-01-07	160	162	160	162	3,000	162
2011-01-06	160	160	160	160	2,000	160
2011-01-05	163	163	161	161	2,000	161
2011-01-04	163	163	163	163	1,000	163

分割・併合履歴： [1990-04-24]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30