5343 ニッコー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	107	108	107	108	6,000	108
2016-12-29	107	107	106	107	6,000	107
2016-12-28	106	107	106	107	4,000	107
2016-12-27	106	107	106	107	23,000	107
2016-12-26	106	107	105	106	22,000	106
2016-12-22	107	107	106	107	11,000	107
2016-12-21	106	107	106	106	25,000	106
2016-12-20	107	107	106	107	13,000	107
2016-12-19	107	107	106	107	14,000	107
2016-12-16	107	107	106	107	10,000	107
2016-12-15	106	108	106	107	16,000	107
2016-12-14	107	107	106	106	12,000	106
2016-12-13	106	107	106	106	9,000	106
2016-12-12	105	107	105	107	34,000	107
2016-12-09	104	104	104	104	2,000	104
2016-12-08	105	105	104	105	15,000	105
2016-12-07	105	105	105	105	11,000	105
2016-12-06	105	105	105	105	4,000	105
2016-12-05	104	105	104	105	10,000	105
2016-12-02	105	105	104	104	9,000	104
2016-12-01	106	106	104	105	13,000	105
2016-11-30	105	106	104	106	44,000	106
2016-11-29	103	105	103	105	12,000	105
2016-11-28	104	104	103	103	6,000	103
2016-11-25	104	105	103	104	6,000	104
2016-11-24	104	104	104	104	11,000	104
2016-11-22	105	105	104	105	4,000	105
2016-11-21	103	105	103	105	12,000	105
2016-11-18	104	105	103	105	15,000	105
2016-11-17	104	104	104	104	7,000	104
2016-11-16	103	104	103	104	9,000	104
2016-11-15	103	103	103	103	6,000	103
2016-11-14	103	103	103	103	2,000	103
2016-11-11	104	104	103	103	6,000	103
2016-11-10	103	104	103	104	2,000	104
2016-11-09	103	103	102	102	6,000	102
2016-11-08	104	104	103	104	4,000	104
2016-11-07	103	104	103	104	2,000	104
2016-11-04	103	103	103	103	16,000	103
2016-11-02	104	105	103	105	8,000	105
2016-11-01	103	104	103	104	9,000	104
2016-10-31	104	104	103	103	3,000	103
2016-10-28	103	104	103	103	5,000	103
2016-10-27	104	105	103	103	3,000	103
2016-10-26	104	105	104	104	9,000	104
2016-10-25	104	104	104	104	1,000	104
2016-10-24	104	105	103	105	7,000	105
2016-10-21	104	104	104	104	6,000	104
2016-10-20	104	105	104	104	4,000	104
2016-10-19	104	104	103	104	14,000	104
2016-10-17	103	105	103	105	4,000	105
2016-10-13	105	105	105	105	1,000	105
2016-10-12	103	105	103	104	12,000	104
2016-10-11	105	105	105	105	2,000	105
2016-10-07	104	105	104	105	7,000	105
2016-10-06	105	105	104	104	8,000	104
2016-10-04	106	106	104	104	3,000	104
2016-10-03	105	106	104	104	8,000	104
2016-09-30	103	107	103	105	13,000	105
2016-09-29	105	106	105	105	7,000	105
2016-09-28	103	106	103	103	35,000	103
2016-09-27	110	113	109	113	31,000	113
2016-09-26	109	110	108	110	16,000	110
2016-09-23	107	109	107	107	15,000	107
2016-09-21	109	109	108	109	19,000	109
2016-09-20	108	109	108	109	9,000	109
2016-09-16	108	109	108	109	7,000	109
2016-09-15	108	109	108	109	9,000	109
2016-09-14	108	109	108	109	7,000	109
2016-09-13	107	108	107	108	6,000	108
2016-09-12	107	108	107	107	10,000	107
2016-09-09	106	108	106	107	17,000	107
2016-09-08	106	107	106	106	6,000	106
2016-09-07	105	107	105	107	9,000	107
2016-09-06	106	106	105	105	3,000	105
2016-09-05	106	107	104	105	26,000	105
2016-09-02	106	106	106	106	4,000	106
2016-09-01	106	107	105	105	14,000	105
2016-08-31	106	106	105	105	6,000	105
2016-08-30	105	106	105	105	8,000	105
2016-08-29	106	107	106	106	10,000	106
2016-08-26	105	105	105	105	4,000	105
2016-08-25	104	105	104	105	5,000	105
2016-08-24	106	108	105	105	24,000	105
2016-08-23	106	106	105	106	3,000	106
2016-08-22	104	106	104	105	8,000	105
2016-08-19	103	104	103	104	6,000	104
2016-08-18	105	105	105	105	8,000	105
2016-08-17	104	104	104	104	3,000	104
2016-08-16	104	105	103	103	5,000	103
2016-08-15	104	104	104	104	3,000	104
2016-08-12	104	105	104	104	8,000	104
2016-08-08	105	105	102	103	7,000	103
2016-08-05	103	104	102	103	15,000	103
2016-08-04	104	105	104	105	4,000	105
2016-08-03	104	104	104	104	6,000	104
2016-08-02	105	105	105	105	2,000	105
2016-08-01	104	104	104	104	2,000	104
2016-07-29	104	105	103	105	4,000	105
2016-07-27	105	105	103	104	4,000	104
2016-07-26	103	105	103	103	5,000	103
2016-07-25	102	104	102	102	12,000	102
2016-07-22	103	103	103	103	2,000	103
2016-07-21	103	103	103	103	4,000	103
2016-07-20	106	106	105	105	14,000	105
2016-07-19	104	105	104	105	4,000	105
2016-07-15	105	105	104	104	5,000	104
2016-07-14	104	105	104	104	4,000	104
2016-07-13	104	104	103	104	9,000	104
2016-07-12	103	104	103	104	5,000	104
2016-07-11	103	103	103	103	2,000	103
2016-07-08	102	104	102	104	5,000	104
2016-07-07	103	103	102	102	5,000	102
2016-07-06	102	107	102	107	4,000	107
2016-07-05	104	104	102	104	8,000	104
2016-07-04	106	106	106	106	1,000	106
2016-07-01	104	105	104	105	3,000	105
2016-06-30	104	108	104	108	4,000	108
2016-06-29	103	103	102	102	2,000	102
2016-06-28	102	103	101	103	10,000	103
2016-06-27	100	103	100	103	10,000	103
2016-06-24	106	106	100	101	14,000	101
2016-06-23	102	104	102	103	8,000	103
2016-06-22	102	104	102	102	9,000	102
2016-06-21	103	105	102	105	14,000	105
2016-06-20	109	109	104	106	9,000	106
2016-06-17	106	106	106	106	1,000	106
2016-06-16	108	108	107	107	2,000	107
2016-06-15	106	107	106	107	2,000	107
2016-06-14	107	107	105	105	9,000	105
2016-06-13	107	107	106	106	9,000	106
2016-06-10	107	107	107	107	3,000	107
2016-06-09	107	107	107	107	1,000	107
2016-06-08	107	107	107	107	2,000	107
2016-06-07	107	107	107	107	2,000	107
2016-06-06	107	108	107	108	3,000	108
2016-06-03	107	108	107	108	5,000	108
2016-06-02	109	109	107	109	6,000	109
2016-06-01	108	108	108	108	2,000	108
2016-05-31	107	109	107	109	3,000	109
2016-05-30	107	109	106	109	6,000	109
2016-05-27	107	108	106	106	4,000	106
2016-05-26	107	107	107	107	1,000	107
2016-05-25	108	108	107	107	4,000	107
2016-05-24	107	107	107	107	3,000	107
2016-05-23	111	111	107	107	6,000	107
2016-05-20	108	108	108	108	3,000	108
2016-05-19	107	108	107	107	10,000	107
2016-05-18	110	110	110	110	7,000	110
2016-05-17	108	109	108	109	5,000	109
2016-05-16	108	108	108	108	2,000	108
2016-05-13	110	110	110	110	5,000	110
2016-05-12	109	109	109	109	1,000	109
2016-05-11	109	109	109	109	5,000	109
2016-05-10	108	110	108	109	8,000	109
2016-05-09	106	108	106	108	5,000	108
2016-05-06	108	108	108	108	2,000	108
2016-05-02	107	108	107	108	5,000	108
2016-04-28	108	108	108	108	3,000	108
2016-04-27	108	108	108	108	2,000	108
2016-04-26	108	108	107	107	2,000	107
2016-04-25	110	110	110	110	3,000	110
2016-04-22	110	110	107	110	5,000	110
2016-04-21	108	109	108	109	5,000	109
2016-04-20	107	110	107	110	5,000	110
2016-04-19	111	111	107	107	9,000	107
2016-04-18	107	110	107	110	7,000	110
2016-04-14	109	109	106	107	7,000	107
2016-04-13	108	109	106	109	6,000	109
2016-04-12	105	107	105	107	4,000	107
2016-04-11	107	107	105	105	5,000	105
2016-04-08	105	106	105	106	4,000	106
2016-04-07	105	106	105	106	2,000	106
2016-04-06	105	105	105	105	3,000	105
2016-04-05	106	106	106	106	4,000	106
2016-04-04	108	109	108	109	2,000	109
2016-04-01	109	109	105	106	5,000	106
2016-03-31	106	109	106	107	8,000	107
2016-03-30	106	109	106	107	13,000	107
2016-03-29	105	109	105	107	26,000	107
2016-03-28	115	118	115	115	50,000	115
2016-03-25	115	116	115	116	20,000	116
2016-03-24	115	116	115	115	8,000	115
2016-03-23	115	115	115	115	3,000	115
2016-03-22	112	115	112	114	6,000	114
2016-03-18	114	115	113	114	18,000	114
2016-03-17	115	117	114	114	13,000	114
2016-03-16	115	116	115	115	19,000	115
2016-03-15	115	115	114	115	7,000	115
2016-03-14	115	115	115	115	3,000	115
2016-03-11	114	115	114	115	10,000	115
2016-03-10	114	114	114	114	1,000	114
2016-03-09	112	112	112	112	1,000	112
2016-03-08	113	113	112	112	4,000	112
2016-03-07	112	114	112	114	8,000	114
2016-03-04	113	113	113	113	4,000	113
2016-03-03	110	112	109	112	4,000	112
2016-03-02	112	112	109	112	10,000	112
2016-03-01	110	111	109	111	4,000	111
2016-02-29	111	112	109	110	8,000	110
2016-02-26	107	108	107	108	3,000	108
2016-02-24	107	107	106	106	3,000	106
2016-02-23	105	107	105	107	4,000	107
2016-02-22	101	105	101	105	2,000	105
2016-02-19	100	103	100	103	7,000	103
2016-02-18	105	105	100	102	23,000	102
2016-02-17	100	101	100	100	22,000	100
2016-02-16	102	103	99	103	18,000	103
2016-02-15	99	102	99	100	16,000	100
2016-02-12	100	102	99	100	26,000	100
2016-02-10	107	107	104	106	30,000	106
2016-02-09	110	112	108	109	24,000	109
2016-02-08	111	113	110	111	10,000	111
2016-02-05	111	111	110	111	19,000	111
2016-02-04	112	113	112	112	10,000	112
2016-02-03	114	115	113	113	19,000	113
2016-02-02	114	114	113	114	12,000	114
2016-02-01	113	115	112	115	17,000	115
2016-01-29	112	113	110	113	28,000	113
2016-01-28	113	113	112	112	13,000	112
2016-01-27	113	113	112	112	12,000	112
2016-01-26	113	114	109	113	29,000	113
2016-01-25	116	117	114	115	12,000	115
2016-01-22	111	115	111	115	36,000	115
2016-01-21	121	121	114	114	23,000	114
2016-01-20	119	120	119	119	5,000	119
2016-01-19	123	123	120	121	9,000	121
2016-01-18	122	122	119	121	15,000	121
2016-01-15	120	123	120	123	5,000	123
2016-01-14	121	121	120	121	5,000	121
2016-01-13	121	122	121	122	2,000	122
2016-01-12	121	121	121	121	7,000	121
2016-01-08	121	122	120	121	35,000	121
2016-01-07	122	124	122	124	4,000	124
2016-01-06	122	123	122	122	21,000	122
2016-01-05	123	125	122	122	7,000	122
2016-01-04	123	124	123	124	3,000	124

分割・併合履歴： [1990-04-24]1株→1.1株