5343 ニッコー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 121 | 123 | 121 | 123 | 14,000 | 123 |
| 2014-12-29 | 121 | 122 | 121 | 121 | 8,000 | 121 |
| 2014-12-26 | 119 | 123 | 119 | 121 | 12,000 | 121 |
| 2014-12-25 | 119 | 121 | 119 | 119 | 27,000 | 119 |
| 2014-12-24 | 120 | 120 | 119 | 120 | 28,000 | 120 |
| 2014-12-22 | 120 | 121 | 119 | 121 | 34,000 | 121 |
| 2014-12-19 | 119 | 120 | 119 | 119 | 16,000 | 119 |
| 2014-12-18 | 120 | 120 | 119 | 119 | 15,000 | 119 |
| 2014-12-17 | 120 | 120 | 118 | 120 | 8,000 | 120 |
| 2014-12-16 | 119 | 120 | 118 | 119 | 19,000 | 119 |
| 2014-12-15 | 120 | 120 | 119 | 119 | 5,000 | 119 |
| 2014-12-12 | 119 | 120 | 118 | 120 | 9,000 | 120 |
| 2014-12-11 | 120 | 120 | 119 | 119 | 13,000 | 119 |
| 2014-12-10 | 120 | 120 | 119 | 119 | 8,000 | 119 |
| 2014-12-09 | 120 | 120 | 119 | 119 | 14,000 | 119 |
| 2014-12-08 | 120 | 120 | 119 | 120 | 16,000 | 120 |
| 2014-12-05 | 119 | 120 | 119 | 120 | 5,000 | 120 |
| 2014-12-04 | 119 | 120 | 119 | 120 | 6,000 | 120 |
| 2014-12-03 | 119 | 120 | 119 | 119 | 7,000 | 119 |
| 2014-12-02 | 119 | 120 | 118 | 119 | 57,000 | 119 |
| 2014-12-01 | 119 | 119 | 118 | 118 | 24,000 | 118 |
| 2014-11-28 | 119 | 120 | 118 | 119 | 22,000 | 119 |
| 2014-11-27 | 119 | 119 | 118 | 119 | 17,000 | 119 |
| 2014-11-26 | 119 | 119 | 119 | 119 | 30,000 | 119 |
| 2014-11-25 | 119 | 120 | 119 | 119 | 10,000 | 119 |
| 2014-11-21 | 120 | 120 | 119 | 119 | 4,000 | 119 |
| 2014-11-20 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2014-11-19 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2014-11-18 | 120 | 120 | 119 | 119 | 14,000 | 119 |
| 2014-11-17 | 120 | 120 | 119 | 120 | 19,000 | 120 |
| 2014-11-14 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2014-11-13 | 120 | 121 | 120 | 120 | 11,000 | 120 |
| 2014-11-12 | 120 | 120 | 119 | 119 | 19,000 | 119 |
| 2014-11-11 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2014-11-10 | 120 | 120 | 119 | 120 | 10,000 | 120 |
| 2014-11-07 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2014-11-06 | 120 | 121 | 120 | 120 | 6,000 | 120 |
| 2014-11-05 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2014-11-04 | 120 | 121 | 119 | 120 | 15,000 | 120 |
| 2014-10-31 | 121 | 121 | 120 | 120 | 2,000 | 120 |
| 2014-10-30 | 121 | 121 | 119 | 120 | 5,000 | 120 |
| 2014-10-29 | 120 | 121 | 120 | 121 | 5,000 | 121 |
| 2014-10-28 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2014-10-27 | 120 | 122 | 120 | 122 | 4,000 | 122 |
| 2014-10-24 | 121 | 121 | 120 | 120 | 2,000 | 120 |
| 2014-10-22 | 122 | 122 | 121 | 121 | 2,000 | 121 |
| 2014-10-21 | 120 | 121 | 120 | 120 | 14,000 | 120 |
| 2014-10-20 | 124 | 124 | 121 | 121 | 13,000 | 121 |
| 2014-10-17 | 121 | 121 | 120 | 121 | 9,000 | 121 |
| 2014-10-16 | 120 | 121 | 120 | 121 | 3,000 | 121 |
| 2014-10-15 | 121 | 121 | 121 | 121 | 6,000 | 121 |
| 2014-10-14 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2014-10-10 | 122 | 122 | 120 | 120 | 8,000 | 120 |
| 2014-10-09 | 121 | 122 | 121 | 122 | 8,000 | 122 |
| 2014-10-08 | 121 | 122 | 121 | 121 | 4,000 | 121 |
| 2014-10-07 | 123 | 123 | 121 | 123 | 11,000 | 123 |
| 2014-10-06 | 124 | 124 | 123 | 123 | 10,000 | 123 |
| 2014-10-03 | 124 | 124 | 123 | 124 | 6,000 | 124 |
| 2014-10-02 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2014-10-01 | 123 | 125 | 123 | 125 | 5,000 | 125 |
| 2014-09-30 | 123 | 125 | 122 | 125 | 9,000 | 125 |
| 2014-09-29 | 125 | 125 | 123 | 125 | 22,000 | 125 |
| 2014-09-26 | 120 | 127 | 120 | 127 | 42,000 | 127 |
| 2014-09-25 | 129 | 130 | 127 | 130 | 39,000 | 130 |
| 2014-09-24 | 127 | 129 | 127 | 129 | 24,000 | 129 |
| 2014-09-22 | 127 | 127 | 126 | 127 | 19,000 | 127 |
| 2014-09-19 | 127 | 128 | 126 | 128 | 10,000 | 128 |
| 2014-09-18 | 128 | 128 | 125 | 128 | 61,000 | 128 |
| 2014-09-17 | 128 | 129 | 128 | 129 | 13,000 | 129 |
| 2014-09-16 | 128 | 129 | 128 | 128 | 12,000 | 128 |
| 2014-09-12 | 129 | 129 | 127 | 129 | 15,000 | 129 |
| 2014-09-11 | 128 | 129 | 128 | 129 | 6,000 | 129 |
| 2014-09-10 | 128 | 128 | 128 | 128 | 7,000 | 128 |
| 2014-09-09 | 129 | 129 | 128 | 128 | 8,000 | 128 |
| 2014-09-08 | 128 | 129 | 128 | 129 | 9,000 | 129 |
| 2014-09-05 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2014-09-04 | 128 | 129 | 128 | 128 | 4,000 | 128 |
| 2014-09-03 | 128 | 129 | 128 | 128 | 16,000 | 128 |
| 2014-09-02 | 129 | 129 | 128 | 129 | 9,000 | 129 |
| 2014-09-01 | 129 | 130 | 128 | 128 | 10,000 | 128 |
| 2014-08-29 | 128 | 128 | 127 | 128 | 11,000 | 128 |
| 2014-08-28 | 128 | 128 | 127 | 128 | 10,000 | 128 |
| 2014-08-27 | 128 | 129 | 127 | 127 | 14,000 | 127 |
| 2014-08-26 | 128 | 129 | 128 | 129 | 5,000 | 129 |
| 2014-08-25 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2014-08-22 | 128 | 129 | 128 | 129 | 2,000 | 129 |
| 2014-08-21 | 126 | 129 | 126 | 129 | 3,000 | 129 |
| 2014-08-20 | 128 | 128 | 127 | 128 | 7,000 | 128 |
| 2014-08-19 | 130 | 130 | 128 | 129 | 11,000 | 129 |
| 2014-08-18 | 127 | 130 | 127 | 129 | 44,000 | 129 |
| 2014-08-15 | 125 | 127 | 125 | 127 | 8,000 | 127 |
| 2014-08-14 | 128 | 128 | 126 | 126 | 5,000 | 126 |
| 2014-08-13 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2014-08-12 | 129 | 129 | 126 | 126 | 6,000 | 126 |
| 2014-08-11 | 126 | 129 | 126 | 129 | 7,000 | 129 |
| 2014-08-08 | 125 | 126 | 125 | 126 | 6,000 | 126 |
| 2014-08-07 | 128 | 128 | 125 | 126 | 16,000 | 126 |
| 2014-08-06 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2014-08-05 | 128 | 128 | 126 | 126 | 13,000 | 126 |
| 2014-08-04 | 128 | 129 | 126 | 127 | 14,000 | 127 |
| 2014-08-01 | 128 | 128 | 128 | 128 | 11,000 | 128 |
| 2014-07-31 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2014-07-30 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2014-07-29 | 129 | 129 | 128 | 128 | 3,000 | 128 |
| 2014-07-28 | 129 | 130 | 128 | 129 | 11,000 | 129 |
| 2014-07-25 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2014-07-24 | 126 | 129 | 126 | 128 | 4,000 | 128 |
| 2014-07-23 | 127 | 129 | 127 | 127 | 14,000 | 127 |
| 2014-07-22 | 126 | 127 | 126 | 127 | 8,000 | 127 |
| 2014-07-18 | 128 | 128 | 127 | 128 | 11,000 | 128 |
| 2014-07-17 | 128 | 128 | 127 | 128 | 4,000 | 128 |
| 2014-07-16 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2014-07-15 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2014-07-14 | 128 | 128 | 127 | 128 | 4,000 | 128 |
| 2014-07-11 | 127 | 128 | 127 | 128 | 2,000 | 128 |
| 2014-07-10 | 128 | 128 | 127 | 127 | 5,000 | 127 |
| 2014-07-09 | 127 | 127 | 126 | 126 | 5,000 | 126 |
| 2014-07-08 | 128 | 129 | 128 | 129 | 6,000 | 129 |
| 2014-07-07 | 129 | 129 | 127 | 128 | 7,000 | 128 |
| 2014-07-04 | 128 | 129 | 125 | 129 | 28,000 | 129 |
| 2014-07-03 | 126 | 129 | 126 | 129 | 11,000 | 129 |
| 2014-07-02 | 125 | 127 | 125 | 126 | 11,000 | 126 |
| 2014-07-01 | 127 | 129 | 125 | 129 | 10,000 | 129 |
| 2014-06-30 | 126 | 127 | 125 | 127 | 8,000 | 127 |
| 2014-06-27 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2014-06-26 | 128 | 128 | 125 | 127 | 7,000 | 127 |
| 2014-06-25 | 127 | 128 | 127 | 128 | 4,000 | 128 |
| 2014-06-24 | 128 | 128 | 126 | 126 | 5,000 | 126 |
| 2014-06-23 | 128 | 128 | 127 | 128 | 8,000 | 128 |
| 2014-06-20 | 126 | 127 | 125 | 127 | 6,000 | 127 |
| 2014-06-19 | 125 | 126 | 125 | 126 | 6,000 | 126 |
| 2014-06-18 | 126 | 126 | 125 | 126 | 19,000 | 126 |
| 2014-06-17 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2014-06-16 | 124 | 126 | 124 | 125 | 12,000 | 125 |
| 2014-06-13 | 123 | 124 | 123 | 124 | 5,000 | 124 |
| 2014-06-12 | 122 | 124 | 121 | 124 | 6,000 | 124 |
| 2014-06-11 | 124 | 124 | 122 | 123 | 5,000 | 123 |
| 2014-06-10 | 123 | 123 | 122 | 123 | 5,000 | 123 |
| 2014-06-09 | 123 | 123 | 122 | 123 | 5,000 | 123 |
| 2014-06-06 | 122 | 122 | 121 | 122 | 5,000 | 122 |
| 2014-06-05 | 121 | 122 | 121 | 122 | 8,000 | 122 |
| 2014-06-04 | 120 | 122 | 120 | 121 | 6,000 | 121 |
| 2014-06-03 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2014-06-02 | 123 | 123 | 119 | 120 | 16,000 | 120 |
| 2014-05-30 | 120 | 121 | 120 | 121 | 11,000 | 121 |
| 2014-05-29 | 123 | 123 | 121 | 121 | 5,000 | 121 |
| 2014-05-28 | 121 | 122 | 120 | 120 | 7,000 | 120 |
| 2014-05-27 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2014-05-26 | 121 | 123 | 121 | 123 | 4,000 | 123 |
| 2014-05-23 | 121 | 121 | 119 | 120 | 23,000 | 120 |
| 2014-05-22 | 121 | 121 | 119 | 119 | 2,000 | 119 |
| 2014-05-21 | 118 | 119 | 118 | 119 | 7,000 | 119 |
| 2014-05-20 | 124 | 124 | 119 | 119 | 13,000 | 119 |
| 2014-05-19 | 121 | 124 | 120 | 124 | 10,000 | 124 |
| 2014-05-16 | 120 | 120 | 119 | 119 | 4,000 | 119 |
| 2014-05-15 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2014-05-14 | 120 | 120 | 119 | 119 | 4,000 | 119 |
| 2014-05-13 | 121 | 121 | 120 | 120 | 6,000 | 120 |
| 2014-05-12 | 122 | 122 | 120 | 120 | 5,000 | 120 |
| 2014-05-09 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2014-05-08 | 122 | 122 | 121 | 122 | 5,000 | 122 |
| 2014-05-07 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2014-05-02 | 122 | 122 | 122 | 122 | 6,000 | 122 |
| 2014-05-01 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2014-04-30 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2014-04-28 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2014-04-25 | 122 | 122 | 120 | 120 | 35,000 | 120 |
| 2014-04-23 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2014-04-22 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2014-04-21 | 123 | 123 | 121 | 122 | 19,000 | 122 |
| 2014-04-18 | 126 | 126 | 123 | 123 | 14,000 | 123 |
| 2014-04-17 | 122 | 122 | 121 | 122 | 8,000 | 122 |
| 2014-04-16 | 121 | 122 | 121 | 122 | 8,000 | 122 |
| 2014-04-15 | 122 | 122 | 122 | 122 | 6,000 | 122 |
| 2014-04-14 | 122 | 123 | 122 | 123 | 8,000 | 123 |
| 2014-04-11 | 124 | 124 | 123 | 124 | 11,000 | 124 |
| 2014-04-10 | 124 | 125 | 124 | 124 | 5,000 | 124 |
| 2014-04-09 | 124 | 125 | 124 | 125 | 5,000 | 125 |
| 2014-04-08 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2014-04-07 | 124 | 126 | 124 | 124 | 10,000 | 124 |
| 2014-04-04 | 125 | 125 | 124 | 125 | 13,000 | 125 |
| 2014-04-03 | 125 | 125 | 125 | 125 | 9,000 | 125 |
| 2014-04-02 | 125 | 125 | 124 | 125 | 5,000 | 125 |
| 2014-04-01 | 125 | 126 | 125 | 126 | 12,000 | 126 |
| 2014-03-31 | 126 | 128 | 125 | 125 | 11,000 | 125 |
| 2014-03-28 | 125 | 126 | 125 | 126 | 6,000 | 126 |
| 2014-03-27 | 124 | 128 | 124 | 127 | 21,000 | 127 |
| 2014-03-26 | 133 | 134 | 132 | 134 | 18,000 | 134 |
| 2014-03-25 | 133 | 133 | 132 | 133 | 10,000 | 133 |
| 2014-03-24 | 135 | 135 | 133 | 133 | 12,000 | 133 |
| 2014-03-20 | 132 | 134 | 132 | 134 | 6,000 | 134 |
| 2014-03-19 | 133 | 134 | 132 | 134 | 11,000 | 134 |
| 2014-03-18 | 137 | 137 | 133 | 135 | 16,000 | 135 |
| 2014-03-17 | 135 | 136 | 135 | 136 | 6,000 | 136 |
| 2014-03-14 | 135 | 135 | 132 | 132 | 7,000 | 132 |
| 2014-03-13 | 133 | 135 | 133 | 135 | 7,000 | 135 |
| 2014-03-12 | 133 | 134 | 133 | 133 | 6,000 | 133 |
| 2014-03-11 | 134 | 134 | 134 | 134 | 7,000 | 134 |
| 2014-03-10 | 135 | 136 | 135 | 136 | 6,000 | 136 |
| 2014-03-07 | 134 | 135 | 134 | 134 | 8,000 | 134 |
| 2014-03-06 | 132 | 134 | 132 | 134 | 5,000 | 134 |
| 2014-03-05 | 132 | 133 | 132 | 133 | 2,000 | 133 |
| 2014-03-04 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2014-03-03 | 133 | 134 | 131 | 133 | 5,000 | 133 |
| 2014-02-28 | 134 | 134 | 132 | 134 | 6,000 | 134 |
| 2014-02-27 | 132 | 134 | 132 | 134 | 3,000 | 134 |
| 2014-02-26 | 131 | 133 | 131 | 133 | 3,000 | 133 |
| 2014-02-25 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 2014-02-24 | 129 | 133 | 129 | 132 | 7,000 | 132 |
| 2014-02-21 | 130 | 133 | 129 | 129 | 4,000 | 129 |
| 2014-02-20 | 129 | 132 | 129 | 130 | 4,000 | 130 |
| 2014-02-19 | 129 | 131 | 129 | 131 | 6,000 | 131 |
| 2014-02-18 | 134 | 135 | 130 | 130 | 10,000 | 130 |
| 2014-02-17 | 128 | 129 | 128 | 129 | 7,000 | 129 |
| 2014-02-14 | 130 | 130 | 128 | 128 | 4,000 | 128 |
| 2014-02-13 | 132 | 132 | 130 | 130 | 9,000 | 130 |
| 2014-02-12 | 135 | 135 | 132 | 132 | 6,000 | 132 |
| 2014-02-10 | 135 | 135 | 132 | 133 | 3,000 | 133 |
| 2014-02-07 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2014-02-05 | 130 | 130 | 128 | 128 | 6,000 | 128 |
| 2014-02-04 | 131 | 132 | 129 | 129 | 17,000 | 129 |
| 2014-02-03 | 134 | 134 | 131 | 133 | 12,000 | 133 |
| 2014-01-31 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 2014-01-30 | 136 | 136 | 133 | 133 | 5,000 | 133 |
| 2014-01-29 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2014-01-28 | 136 | 136 | 132 | 132 | 8,000 | 132 |
| 2014-01-27 | 132 | 135 | 131 | 135 | 14,000 | 135 |
| 2014-01-24 | 132 | 134 | 132 | 134 | 9,000 | 134 |
| 2014-01-23 | 139 | 140 | 135 | 135 | 9,000 | 135 |
| 2014-01-22 | 139 | 139 | 135 | 135 | 13,000 | 135 |
| 2014-01-21 | 139 | 139 | 135 | 137 | 29,000 | 137 |
| 2014-01-20 | 137 | 155 | 132 | 139 | 89,000 | 139 |
| 2014-01-17 | 134 | 135 | 132 | 135 | 14,000 | 135 |
| 2014-01-16 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2014-01-15 | 133 | 133 | 132 | 132 | 6,000 | 132 |
| 2014-01-14 | 134 | 134 | 132 | 134 | 5,000 | 134 |
| 2014-01-10 | 135 | 135 | 132 | 132 | 7,000 | 132 |
| 2014-01-09 | 134 | 134 | 134 | 134 | 5,000 | 134 |
| 2014-01-08 | 131 | 132 | 131 | 132 | 2,000 | 132 |
| 2014-01-07 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 2014-01-06 | 130 | 131 | 129 | 131 | 6,000 | 131 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
