5343 ニッコー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	101	101	100	100	9,000	100
2012-12-27	101	102	100	100	7,000	100
2012-12-26	102	102	100	100	4,000	100
2012-12-25	101	102	101	101	7,000	101
2012-12-21	101	101	100	100	10,000	100
2012-12-20	101	101	100	101	5,000	101
2012-12-19	101	102	101	102	7,000	102
2012-12-18	100	102	99	102	17,000	102
2012-12-17	99	100	99	100	5,000	100
2012-12-14	100	100	99	99	14,000	99
2012-12-13	99	100	98	100	16,000	100
2012-12-12	99	99	98	99	7,000	99
2012-12-11	98	99	98	99	3,000	99
2012-12-10	99	100	99	99	5,000	99
2012-12-07	98	99	98	99	6,000	99
2012-12-06	99	99	98	98	3,000	98
2012-12-05	99	99	99	99	2,000	99
2012-12-04	99	99	99	99	3,000	99
2012-12-03	99	99	98	98	16,000	98
2012-11-30	99	99	98	99	5,000	99
2012-11-29	100	100	98	98	19,000	98
2012-11-28	98	100	98	100	15,000	100
2012-11-27	99	99	99	99	5,000	99
2012-11-26	100	100	99	99	22,000	99
2012-11-22	100	101	100	100	19,000	100
2012-11-21	100	101	100	100	10,000	100
2012-11-20	100	100	99	100	17,000	100
2012-11-19	100	100	99	100	5,000	100
2012-11-16	101	102	100	101	24,000	101
2012-11-15	112	112	100	101	37,000	101
2012-11-14	119	119	114	114	3,000	114
2012-11-13	121	121	120	120	3,000	120
2012-11-12	123	123	122	122	6,000	122
2012-11-09	127	128	125	128	3,000	128
2012-11-08	127	127	127	127	1,000	127
2012-11-07	128	128	127	127	7,000	127
2012-11-06	129	129	129	129	5,000	129
2012-11-05	132	132	130	130	5,000	130
2012-11-01	132	132	132	132	4,000	132
2012-10-31	134	134	132	132	3,000	132
2012-10-30	135	135	135	135	1,000	135
2012-10-29	135	135	135	135	1,000	135
2012-10-26	134	134	133	134	5,000	134
2012-10-25	137	137	132	132	6,000	132
2012-10-23	139	139	139	139	1,000	139
2012-10-22	140	140	140	140	4,000	140
2012-10-19	136	137	136	137	4,000	137
2012-10-18	139	139	136	137	5,000	137
2012-10-17	138	138	138	138	3,000	138
2012-10-16	140	140	140	140	1,000	140
2012-10-15	141	141	140	141	3,000	141
2012-10-10	141	141	141	141	2,000	141
2012-10-09	142	142	141	141	5,000	141
2012-10-05	143	143	142	142	2,000	142
2012-10-04	143	143	142	142	3,000	142
2012-10-03	142	147	142	145	5,000	145
2012-10-02	146	146	146	146	1,000	146
2012-09-28	142	146	142	146	4,000	146
2012-09-27	142	142	142	142	1,000	142
2012-09-26	150	150	150	150	2,000	150
2012-09-25	152	155	151	155	12,000	155
2012-09-24	152	152	152	152	3,000	152
2012-09-20	150	150	150	150	1,000	150
2012-09-19	150	150	150	150	5,000	150
2012-09-18	154	154	150	150	7,000	150
2012-09-14	152	152	152	152	7,000	152
2012-09-13	152	152	152	152	2,000	152
2012-09-12	152	152	152	152	2,000	152
2012-09-11	152	152	152	152	2,000	152
2012-09-10	152	152	152	152	2,000	152
2012-09-07	148	148	148	148	1,000	148
2012-09-06	149	149	148	148	13,000	148
2012-09-05	152	152	152	152	4,000	152
2012-09-04	152	152	152	152	2,000	152
2012-09-03	150	150	150	150	5,000	150
2012-08-31	154	154	154	154	2,000	154
2012-08-30	152	152	152	152	1,000	152
2012-08-28	152	152	152	152	1,000	152
2012-08-27	152	152	152	152	1,000	152
2012-08-24	152	152	152	152	1,000	152
2012-08-22	152	152	151	151	3,000	151
2012-08-21	153	153	152	152	2,000	152
2012-08-20	155	155	152	152	5,000	152
2012-08-17	152	152	152	152	3,000	152
2012-08-13	154	154	154	154	1,000	154
2012-08-10	155	155	155	155	2,000	155
2012-08-09	154	155	154	155	3,000	155
2012-08-08	154	154	154	154	1,000	154
2012-08-07	153	153	153	153	1,000	153
2012-08-03	155	155	152	152	2,000	152
2012-08-02	155	157	155	157	2,000	157
2012-07-31	153	153	153	153	1,000	153
2012-07-30	150	155	150	155	6,000	155
2012-07-27	150	150	150	150	4,000	150
2012-07-25	152	152	152	152	2,000	152
2012-07-24	154	154	153	153	4,000	153
2012-07-23	154	154	154	154	1,000	154
2012-07-19	153	153	153	153	2,000	153
2012-07-18	154	155	154	154	5,000	154
2012-07-17	156	156	154	154	2,000	154
2012-07-13	156	156	156	156	1,000	156
2012-07-12	156	156	156	156	1,000	156
2012-07-09	155	155	155	155	1,000	155
2012-07-05	156	159	156	159	2,000	159
2012-07-04	160	160	155	155	2,000	155
2012-07-03	161	161	161	161	2,000	161
2012-06-29	161	161	161	161	1,000	161
2012-06-27	148	148	148	148	2,000	148
2012-06-26	154	154	144	144	9,000	144
2012-06-25	156	157	155	155	7,000	155
2012-06-22	157	157	157	157	1,000	157
2012-06-21	157	157	153	153	2,000	153
2012-06-20	154	157	154	157	4,000	157
2012-06-19	164	164	164	164	2,000	164
2012-06-18	150	154	150	154	2,000	154
2012-06-15	150	150	150	150	1,000	150
2012-06-14	150	150	150	150	1,000	150
2012-06-13	150	150	150	150	1,000	150
2012-06-08	151	151	150	150	3,000	150
2012-06-07	151	151	151	151	1,000	151
2012-06-06	150	150	150	150	2,000	150
2012-06-05	150	150	150	150	1,000	150
2012-06-04	149	150	149	150	3,000	150
2012-06-01	151	151	150	150	3,000	150
2012-05-31	150	150	150	150	1,000	150
2012-05-30	154	154	151	151	3,000	151
2012-05-29	153	153	150	150	3,000	150
2012-05-28	152	153	152	153	3,000	153
2012-05-25	159	159	159	159	1,000	159
2012-05-24	151	151	151	151	2,000	151
2012-05-23	151	151	151	151	1,000	151
2012-05-21	151	151	151	151	1,000	151
2012-05-18	165	165	165	165	2,000	165
2012-05-16	155	155	155	155	1,000	155
2012-05-15	156	156	156	156	2,000	156
2012-05-10	158	158	157	157	2,000	157
2012-05-09	158	158	158	158	1,000	158
2012-05-07	157	157	157	157	1,000	157
2012-05-02	161	161	159	159	3,000	159
2012-04-26	161	166	160	166	5,000	166
2012-04-25	165	165	165	165	3,000	165
2012-04-24	170	170	170	170	2,000	170
2012-04-18	170	170	170	170	2,000	170
2012-04-17	168	168	164	164	2,000	164
2012-04-12	165	165	165	165	1,000	165
2012-04-11	166	166	166	166	1,000	166
2012-04-10	168	168	168	168	2,000	168
2012-04-09	168	168	168	168	1,000	168
2012-04-06	168	168	168	168	3,000	168
2012-04-05	168	168	168	168	1,000	168
2012-04-03	168	168	166	166	3,000	166
2012-04-02	172	172	171	171	3,000	171
2012-03-30	164	172	164	172	6,000	172
2012-03-29	164	164	164	164	2,000	164
2012-03-28	170	170	164	164	6,000	164
2012-03-27	170	175	170	175	7,000	175
2012-03-26	174	174	170	174	8,000	174
2012-03-23	172	173	170	173	6,000	173
2012-03-22	173	173	173	173	3,000	173
2012-03-21	175	175	175	175	5,000	175
2012-03-19	170	171	170	171	2,000	171
2012-03-16	174	174	169	169	2,000	169
2012-03-15	171	173	170	173	5,000	173
2012-03-14	175	175	174	174	2,000	174
2012-03-13	176	176	176	176	1,000	176
2012-03-12	170	170	170	170	3,000	170
2012-03-09	169	170	169	169	4,000	169
2012-03-08	170	170	170	170	4,000	170
2012-03-07	169	169	169	169	1,000	169
2012-03-06	168	169	168	168	4,000	168
2012-03-05	167	168	167	168	4,000	168
2012-03-02	167	167	167	167	5,000	167
2012-03-01	168	168	168	168	2,000	168
2012-02-29	168	168	168	168	2,000	168
2012-02-28	166	166	166	166	1,000	166
2012-02-27	164	164	161	163	5,000	163
2012-02-24	160	160	160	160	1,000	160
2012-02-23	163	163	161	161	4,000	161
2012-02-22	161	162	161	162	2,000	162
2012-02-21	162	162	162	162	1,000	162
2012-02-20	162	162	161	161	7,000	161
2012-02-17	161	161	161	161	3,000	161
2012-02-16	161	161	161	161	1,000	161
2012-02-15	160	160	160	160	3,000	160
2012-02-14	160	160	160	160	2,000	160
2012-02-13	160	160	160	160	2,000	160
2012-02-10	160	160	160	160	3,000	160
2012-02-09	160	160	160	160	1,000	160
2012-02-08	161	161	161	161	3,000	161
2012-02-07	159	159	159	159	3,000	159
2012-02-06	159	159	159	159	1,000	159
2012-02-03	158	158	158	158	2,000	158
2012-02-02	157	158	157	158	3,000	158
2012-02-01	156	157	156	157	5,000	157
2012-01-31	156	158	156	157	4,000	157
2012-01-25	156	156	156	156	2,000	156
2012-01-23	155	155	155	155	1,000	155
2012-01-20	155	155	155	155	1,000	155
2012-01-18	160	160	160	160	2,000	160
2012-01-12	157	157	157	157	2,000	157
2012-01-11	157	157	157	157	4,000	157
2012-01-10	155	155	155	155	2,000	155
2012-01-05	153	153	153	153	1,000	153
2012-01-04	152	153	152	153	2,000	153

分割・併合履歴： [1990-04-24]1株→1.1株