5343 ニッコー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 123 | 123 | 122 | 122 | 10,000 | 122 |
| 2015-12-29 | 123 | 124 | 123 | 123 | 8,000 | 123 |
| 2015-12-28 | 124 | 124 | 122 | 124 | 4,000 | 124 |
| 2015-12-25 | 122 | 122 | 121 | 121 | 20,000 | 121 |
| 2015-12-24 | 123 | 123 | 122 | 122 | 9,000 | 122 |
| 2015-12-22 | 123 | 124 | 121 | 122 | 20,000 | 122 |
| 2015-12-21 | 123 | 125 | 122 | 123 | 27,000 | 123 |
| 2015-12-18 | 126 | 126 | 123 | 123 | 14,000 | 123 |
| 2015-12-17 | 124 | 126 | 123 | 124 | 21,000 | 124 |
| 2015-12-16 | 124 | 125 | 124 | 124 | 5,000 | 124 |
| 2015-12-15 | 124 | 125 | 124 | 124 | 7,000 | 124 |
| 2015-12-14 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2015-12-11 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2015-12-10 | 125 | 126 | 125 | 125 | 5,000 | 125 |
| 2015-12-09 | 125 | 126 | 125 | 125 | 9,000 | 125 |
| 2015-12-08 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2015-12-07 | 126 | 126 | 125 | 125 | 16,000 | 125 |
| 2015-12-04 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2015-12-03 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2015-12-02 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2015-12-01 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2015-11-30 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2015-11-27 | 124 | 126 | 124 | 125 | 5,000 | 125 |
| 2015-11-26 | 125 | 125 | 124 | 125 | 6,000 | 125 |
| 2015-11-25 | 125 | 125 | 124 | 124 | 4,000 | 124 |
| 2015-11-24 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2015-11-20 | 125 | 125 | 124 | 124 | 7,000 | 124 |
| 2015-11-19 | 124 | 125 | 124 | 125 | 5,000 | 125 |
| 2015-11-18 | 125 | 125 | 125 | 125 | 7,000 | 125 |
| 2015-11-17 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2015-11-16 | 124 | 125 | 123 | 123 | 15,000 | 123 |
| 2015-11-13 | 124 | 125 | 124 | 125 | 6,000 | 125 |
| 2015-11-12 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2015-11-11 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2015-11-10 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2015-11-09 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2015-11-06 | 124 | 125 | 123 | 125 | 6,000 | 125 |
| 2015-11-05 | 124 | 124 | 123 | 124 | 10,000 | 124 |
| 2015-11-04 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2015-11-02 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2015-10-30 | 124 | 124 | 123 | 124 | 11,000 | 124 |
| 2015-10-29 | 124 | 125 | 124 | 124 | 4,000 | 124 |
| 2015-10-28 | 124 | 125 | 124 | 124 | 17,000 | 124 |
| 2015-10-27 | 125 | 127 | 124 | 124 | 11,000 | 124 |
| 2015-10-26 | 125 | 126 | 124 | 126 | 27,000 | 126 |
| 2015-10-23 | 125 | 127 | 125 | 127 | 10,000 | 127 |
| 2015-10-22 | 127 | 127 | 125 | 125 | 28,000 | 125 |
| 2015-10-21 | 126 | 128 | 126 | 128 | 4,000 | 128 |
| 2015-10-20 | 130 | 130 | 125 | 127 | 31,000 | 127 |
| 2015-10-19 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2015-10-15 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2015-10-14 | 128 | 128 | 127 | 127 | 2,000 | 127 |
| 2015-10-13 | 130 | 130 | 128 | 128 | 4,000 | 128 |
| 2015-10-09 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2015-10-08 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2015-10-07 | 127 | 128 | 127 | 128 | 4,000 | 128 |
| 2015-10-06 | 128 | 129 | 128 | 129 | 2,000 | 129 |
| 2015-10-05 | 126 | 129 | 126 | 129 | 7,000 | 129 |
| 2015-10-02 | 127 | 128 | 127 | 127 | 10,000 | 127 |
| 2015-10-01 | 127 | 129 | 126 | 127 | 7,000 | 127 |
| 2015-09-30 | 126 | 130 | 126 | 130 | 6,000 | 130 |
| 2015-09-29 | 132 | 133 | 125 | 130 | 26,000 | 130 |
| 2015-09-28 | 132 | 133 | 132 | 132 | 30,000 | 132 |
| 2015-09-25 | 134 | 136 | 134 | 136 | 32,000 | 136 |
| 2015-09-24 | 134 | 135 | 134 | 134 | 11,000 | 134 |
| 2015-09-18 | 134 | 134 | 133 | 134 | 14,000 | 134 |
| 2015-09-17 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2015-09-16 | 135 | 135 | 133 | 135 | 6,000 | 135 |
| 2015-09-15 | 134 | 135 | 133 | 135 | 9,000 | 135 |
| 2015-09-14 | 133 | 134 | 133 | 134 | 4,000 | 134 |
| 2015-09-11 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2015-09-10 | 135 | 135 | 134 | 134 | 3,000 | 134 |
| 2015-09-09 | 134 | 135 | 133 | 135 | 8,000 | 135 |
| 2015-09-08 | 135 | 135 | 133 | 134 | 11,000 | 134 |
| 2015-09-07 | 134 | 134 | 132 | 134 | 11,000 | 134 |
| 2015-09-04 | 133 | 134 | 133 | 133 | 6,000 | 133 |
| 2015-09-03 | 133 | 134 | 133 | 134 | 11,000 | 134 |
| 2015-09-02 | 133 | 133 | 132 | 133 | 7,000 | 133 |
| 2015-09-01 | 133 | 133 | 132 | 132 | 9,000 | 132 |
| 2015-08-31 | 132 | 133 | 132 | 132 | 13,000 | 132 |
| 2015-08-28 | 129 | 131 | 129 | 131 | 8,000 | 131 |
| 2015-08-27 | 128 | 130 | 128 | 130 | 10,000 | 130 |
| 2015-08-26 | 130 | 130 | 128 | 129 | 6,000 | 129 |
| 2015-08-25 | 128 | 130 | 128 | 130 | 14,000 | 130 |
| 2015-08-24 | 130 | 130 | 128 | 128 | 28,000 | 128 |
| 2015-08-21 | 132 | 132 | 131 | 131 | 22,000 | 131 |
| 2015-08-20 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2015-08-19 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2015-08-18 | 134 | 134 | 132 | 132 | 12,000 | 132 |
| 2015-08-17 | 132 | 133 | 132 | 132 | 7,000 | 132 |
| 2015-08-14 | 133 | 133 | 132 | 132 | 7,000 | 132 |
| 2015-08-13 | 131 | 133 | 131 | 133 | 7,000 | 133 |
| 2015-08-12 | 132 | 132 | 131 | 131 | 4,000 | 131 |
| 2015-08-11 | 131 | 135 | 131 | 135 | 27,000 | 135 |
| 2015-08-10 | 131 | 131 | 130 | 130 | 12,000 | 130 |
| 2015-08-07 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 2015-08-06 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2015-08-05 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2015-08-04 | 130 | 131 | 130 | 130 | 8,000 | 130 |
| 2015-08-03 | 130 | 130 | 129 | 130 | 5,000 | 130 |
| 2015-07-31 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2015-07-30 | 129 | 130 | 129 | 130 | 8,000 | 130 |
| 2015-07-28 | 131 | 131 | 129 | 131 | 15,000 | 131 |
| 2015-07-27 | 130 | 131 | 130 | 131 | 6,000 | 131 |
| 2015-07-24 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2015-07-23 | 130 | 131 | 130 | 130 | 4,000 | 130 |
| 2015-07-22 | 129 | 130 | 129 | 130 | 4,000 | 130 |
| 2015-07-21 | 130 | 130 | 129 | 130 | 11,000 | 130 |
| 2015-07-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2015-07-16 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2015-07-14 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2015-07-13 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2015-07-10 | 129 | 129 | 128 | 129 | 5,000 | 129 |
| 2015-07-09 | 128 | 129 | 127 | 129 | 19,000 | 129 |
| 2015-07-08 | 129 | 130 | 128 | 129 | 6,000 | 129 |
| 2015-07-07 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2015-07-06 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2015-07-03 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2015-07-02 | 130 | 130 | 129 | 130 | 7,000 | 130 |
| 2015-07-01 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2015-06-30 | 128 | 130 | 128 | 128 | 11,000 | 128 |
| 2015-06-29 | 128 | 129 | 128 | 128 | 24,000 | 128 |
| 2015-06-26 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2015-06-25 | 129 | 130 | 129 | 129 | 4,000 | 129 |
| 2015-06-24 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2015-06-23 | 128 | 129 | 128 | 129 | 4,000 | 129 |
| 2015-06-22 | 130 | 130 | 128 | 128 | 13,000 | 128 |
| 2015-06-19 | 128 | 130 | 128 | 130 | 5,000 | 130 |
| 2015-06-18 | 130 | 130 | 128 | 128 | 8,000 | 128 |
| 2015-06-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2015-06-16 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2015-06-15 | 129 | 129 | 128 | 128 | 6,000 | 128 |
| 2015-06-12 | 128 | 129 | 128 | 129 | 4,000 | 129 |
| 2015-06-11 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2015-06-10 | 129 | 129 | 128 | 128 | 4,000 | 128 |
| 2015-06-09 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2015-06-08 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2015-06-05 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2015-06-04 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2015-06-03 | 129 | 129 | 127 | 128 | 10,000 | 128 |
| 2015-06-02 | 128 | 129 | 127 | 129 | 6,000 | 129 |
| 2015-06-01 | 128 | 128 | 128 | 128 | 9,000 | 128 |
| 2015-05-29 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2015-05-28 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2015-05-27 | 127 | 128 | 127 | 128 | 4,000 | 128 |
| 2015-05-26 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2015-05-25 | 128 | 128 | 127 | 127 | 4,000 | 127 |
| 2015-05-22 | 127 | 128 | 127 | 127 | 8,000 | 127 |
| 2015-05-21 | 129 | 129 | 127 | 128 | 6,000 | 128 |
| 2015-05-20 | 127 | 128 | 127 | 128 | 3,000 | 128 |
| 2015-05-19 | 129 | 129 | 128 | 128 | 7,000 | 128 |
| 2015-05-18 | 129 | 129 | 126 | 128 | 6,000 | 128 |
| 2015-05-15 | 126 | 127 | 126 | 127 | 3,000 | 127 |
| 2015-05-14 | 128 | 128 | 126 | 126 | 3,000 | 126 |
| 2015-05-13 | 127 | 127 | 126 | 126 | 9,000 | 126 |
| 2015-05-12 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2015-05-11 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2015-05-08 | 127 | 128 | 127 | 127 | 5,000 | 127 |
| 2015-05-07 | 126 | 127 | 126 | 127 | 11,000 | 127 |
| 2015-05-01 | 128 | 128 | 127 | 127 | 3,000 | 127 |
| 2015-04-30 | 127 | 127 | 127 | 127 | 7,000 | 127 |
| 2015-04-28 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2015-04-27 | 126 | 129 | 126 | 129 | 14,000 | 129 |
| 2015-04-24 | 126 | 128 | 125 | 128 | 7,000 | 128 |
| 2015-04-23 | 125 | 126 | 125 | 126 | 10,000 | 126 |
| 2015-04-22 | 126 | 126 | 125 | 126 | 4,000 | 126 |
| 2015-04-21 | 125 | 126 | 125 | 125 | 9,000 | 125 |
| 2015-04-20 | 125 | 126 | 125 | 125 | 12,000 | 125 |
| 2015-04-17 | 127 | 127 | 126 | 126 | 6,000 | 126 |
| 2015-04-16 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2015-04-15 | 128 | 128 | 127 | 127 | 9,000 | 127 |
| 2015-04-14 | 126 | 128 | 126 | 127 | 10,000 | 127 |
| 2015-04-13 | 126 | 127 | 125 | 126 | 12,000 | 126 |
| 2015-04-10 | 125 | 127 | 125 | 126 | 5,000 | 126 |
| 2015-04-09 | 126 | 126 | 125 | 125 | 7,000 | 125 |
| 2015-04-08 | 126 | 126 | 125 | 126 | 9,000 | 126 |
| 2015-04-07 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2015-04-03 | 125 | 126 | 124 | 124 | 3,000 | 124 |
| 2015-04-02 | 124 | 124 | 124 | 124 | 6,000 | 124 |
| 2015-04-01 | 125 | 125 | 124 | 124 | 5,000 | 124 |
| 2015-03-31 | 124 | 125 | 124 | 124 | 4,000 | 124 |
| 2015-03-30 | 124 | 126 | 124 | 125 | 12,000 | 125 |
| 2015-03-27 | 125 | 125 | 124 | 124 | 46,000 | 124 |
| 2015-03-26 | 133 | 134 | 132 | 133 | 33,000 | 133 |
| 2015-03-25 | 133 | 133 | 133 | 133 | 28,000 | 133 |
| 2015-03-24 | 133 | 134 | 133 | 133 | 26,000 | 133 |
| 2015-03-23 | 133 | 133 | 132 | 132 | 15,000 | 132 |
| 2015-03-20 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2015-03-19 | 131 | 132 | 131 | 132 | 11,000 | 132 |
| 2015-03-18 | 133 | 133 | 131 | 132 | 19,000 | 132 |
| 2015-03-17 | 132 | 132 | 131 | 131 | 8,000 | 131 |
| 2015-03-16 | 132 | 133 | 131 | 131 | 14,000 | 131 |
| 2015-03-13 | 131 | 132 | 131 | 132 | 11,000 | 132 |
| 2015-03-12 | 133 | 133 | 132 | 132 | 9,000 | 132 |
| 2015-03-11 | 132 | 133 | 130 | 133 | 24,000 | 133 |
| 2015-03-10 | 132 | 133 | 132 | 132 | 8,000 | 132 |
| 2015-03-09 | 130 | 132 | 130 | 132 | 33,000 | 132 |
| 2015-03-06 | 130 | 130 | 129 | 130 | 12,000 | 130 |
| 2015-03-05 | 129 | 130 | 129 | 130 | 10,000 | 130 |
| 2015-03-04 | 130 | 130 | 128 | 130 | 10,000 | 130 |
| 2015-03-03 | 127 | 129 | 127 | 129 | 19,000 | 129 |
| 2015-03-02 | 129 | 130 | 129 | 130 | 10,000 | 130 |
| 2015-02-27 | 129 | 129 | 128 | 128 | 12,000 | 128 |
| 2015-02-26 | 128 | 129 | 128 | 129 | 9,000 | 129 |
| 2015-02-25 | 128 | 129 | 127 | 129 | 9,000 | 129 |
| 2015-02-24 | 128 | 128 | 127 | 127 | 4,000 | 127 |
| 2015-02-23 | 129 | 129 | 126 | 127 | 14,000 | 127 |
| 2015-02-20 | 128 | 129 | 126 | 126 | 21,000 | 126 |
| 2015-02-19 | 128 | 129 | 127 | 128 | 12,000 | 128 |
| 2015-02-18 | 129 | 129 | 128 | 128 | 16,000 | 128 |
| 2015-02-17 | 127 | 128 | 125 | 128 | 9,000 | 128 |
| 2015-02-16 | 127 | 127 | 124 | 125 | 27,000 | 125 |
| 2015-02-13 | 128 | 128 | 124 | 125 | 37,000 | 125 |
| 2015-02-12 | 126 | 128 | 125 | 128 | 46,000 | 128 |
| 2015-02-10 | 123 | 125 | 123 | 125 | 12,000 | 125 |
| 2015-02-09 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 2015-02-06 | 124 | 124 | 122 | 122 | 21,000 | 122 |
| 2015-02-05 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2015-02-04 | 125 | 125 | 122 | 122 | 24,000 | 122 |
| 2015-02-03 | 123 | 126 | 123 | 124 | 4,000 | 124 |
| 2015-02-02 | 125 | 126 | 123 | 124 | 24,000 | 124 |
| 2015-01-30 | 123 | 125 | 123 | 125 | 8,000 | 125 |
| 2015-01-29 | 124 | 124 | 123 | 124 | 5,000 | 124 |
| 2015-01-28 | 124 | 124 | 122 | 123 | 6,000 | 123 |
| 2015-01-27 | 123 | 124 | 122 | 122 | 12,000 | 122 |
| 2015-01-26 | 124 | 124 | 122 | 123 | 10,000 | 123 |
| 2015-01-23 | 125 | 125 | 124 | 124 | 5,000 | 124 |
| 2015-01-22 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 2015-01-21 | 122 | 125 | 122 | 123 | 17,000 | 123 |
| 2015-01-20 | 125 | 125 | 123 | 123 | 10,000 | 123 |
| 2015-01-19 | 123 | 123 | 121 | 123 | 14,000 | 123 |
| 2015-01-16 | 125 | 125 | 122 | 123 | 8,000 | 123 |
| 2015-01-15 | 124 | 124 | 123 | 123 | 5,000 | 123 |
| 2015-01-14 | 123 | 123 | 121 | 122 | 10,000 | 122 |
| 2015-01-13 | 124 | 124 | 122 | 123 | 10,000 | 123 |
| 2015-01-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2015-01-08 | 123 | 123 | 122 | 122 | 7,000 | 122 |
| 2015-01-07 | 122 | 123 | 122 | 123 | 3,000 | 123 |
| 2015-01-06 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2015-01-05 | 121 | 122 | 121 | 122 | 20,000 | 122 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
