5343 ニッコー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2915015215015116,000151
2017-12-2814915214914913,000149
2017-12-271471491471489,000148
2017-12-2614915014714749,000147
2017-12-2514915614814980,000149
2017-12-221491491481497,000149
2017-12-211491491471497,000149
2017-12-2014715014714912,000149
2017-12-1914814914714930,000149
2017-12-1814714814614616,000146
2017-12-151451471451458,000145
2017-12-1414614614514512,000145
2017-12-131471471451466,000146
2017-12-1214714714314546,000145
2017-12-1114514514514511,000145
2017-12-081461461461464,000146
2017-12-0714314414214412,000144
2017-12-0614614614214225,000142
2017-12-0514314314214210,000142
2017-12-0414314414314416,000144
2017-12-011421431421434,000143
2017-11-3014214214114210,000142
2017-11-291451451411417,000141
2017-11-281411421411414,000141
2017-11-271451451421428,000142
2017-11-2414414514014241,000142
2017-11-22140149138139181,000139
2017-11-2113813913813910,000139
2017-11-2013913913813911,000139
2017-11-1713713813713811,000138
2017-11-161381381381383,000138
2017-11-1513913913813810,000138
2017-11-131401401401403,000140
2017-11-1014114113914018,000140
2017-11-091401411401416,000141
2017-11-081401401401404,000140
2017-11-0714214213914010,000140
2017-11-061391411391407,000140
2017-11-0214014013913910,000139
2017-11-0114014013913910,000139
2017-10-3114014114014010,000140
2017-10-3014014014014010,000140
2017-10-2714114214114114,000141
2017-10-261401411401414,000141
2017-10-251401401401407,000140
2017-10-241411411401405,000140
2017-10-231411411411417,000141
2017-10-201411411411416,000141
2017-10-191411411411418,000141
2017-10-1814014114014118,000141
2017-10-1714014114014014,000140
2017-10-1614014114014116,000141
2017-10-1314114114114113,000141
2017-10-121421421411417,000141
2017-10-111431431421427,000142
2017-10-101451451441444,000144
2017-10-061441451441452,000145
2017-10-051441441441442,000144
2017-10-0414714714414412,000144
2017-10-031471471441449,000144
2017-10-0214614814514541,000145
2017-09-2914114214014218,000142
2017-09-2814114214014120,000141
2017-09-2714014313914054,000140
2017-09-2614815214714974,000149
2017-09-2514614814614636,000146
2017-09-2214414414314322,000143
2017-09-2114414514414511,000145
2017-09-2014514614414616,000146
2017-09-1914314514214421,000144
2017-09-1514114214114210,000142
2017-09-141421421411415,000141
2017-09-131421421421429,000142
2017-09-1214114114014112,000141
2017-09-111421421401408,000140
2017-09-0814214214014120,000141
2017-09-0713813913713912,000139
2017-09-061391391381387,000138
2017-09-0513913913813911,000139
2017-09-0413914013813913,000139
2017-09-011381391381397,000139
2017-08-3113813913713814,000138
2017-08-3013914013713815,000138
2017-08-291391391381389,000138
2017-08-2813913913713912,000139
2017-08-251401401401404,000140
2017-08-241381401381403,000140
2017-08-231401401401405,000140
2017-08-221391391391392,000139
2017-08-2114114113813817,000138
2017-08-181451451421426,000142
2017-08-1714114314114314,000143
2017-08-161401411401416,000141
2017-08-1513814013714013,000140
2017-08-1414114113913920,000139
2017-08-1013914313814115,000141
2017-08-0914214213913916,000139
2017-08-0814114214014113,000141
2017-08-0714114214014016,000140
2017-08-0414214214114119,000141
2017-08-0314514714214336,000143
2017-08-0214314414214413,000144
2017-08-0114814814214348,000143
2017-07-3115715714514849,000148
2017-07-28146163146153104,000153
2017-07-2714314514214536,000145
2017-07-2614114314114332,000143
2017-07-2513914413914150,000141
2017-07-2413913913813812,000138
2017-07-2113713913713937,000139
2017-07-2013613713613717,000137
2017-07-1913913913513731,000137
2017-07-1813913913613743,000137
2017-07-1413713913713913,000139
2017-07-1313413713413719,000137
2017-07-1213413513313532,000135
2017-07-1113513513313521,000135
2017-07-1013613613313546,000135
2017-07-0713013312913149,000131
2017-07-0613613612912989,000129
2017-07-05132145131133247,000133
2017-07-04125174125152788,000152
2017-07-031261261241248,000124
2017-06-3012612612512610,000126
2017-06-2912612612512610,000126
2017-06-281251261241249,000124
2017-06-271251251231256,000125
2017-06-2612612612512610,000126
2017-06-2312412612312624,000126
2017-06-2212412612312530,000125
2017-06-2112212512212419,000124
2017-06-2012512512012325,000123
2017-06-1912212412212412,000124
2017-06-161211221201219,000121
2017-06-151211211201218,000121
2017-06-141201201201205,000120
2017-06-1312112111912011,000120
2017-06-1212012112012037,000120
2017-06-091181191171197,000119
2017-06-081181191181187,000118
2017-06-071191191181185,000118
2017-06-061191201181188,000118
2017-06-0511811911711810,000118
2017-06-0211711911611610,000116
2017-06-0111811911611626,000116
2017-05-311151151151153,000115
2017-05-301151161151167,000116
2017-05-291151171151156,000115
2017-05-261151151151152,000115
2017-05-251161161151153,000115
2017-05-2411611611511511,000115
2017-05-231151161151164,000116
2017-05-221161161141145,000114
2017-05-191141151141155,000115
2017-05-181151151141148,000114
2017-05-171151151151152,000115
2017-05-161141151131155,000115
2017-05-1511411511411413,000114
2017-05-121141141141144,000114
2017-05-1111611611411412,000114
2017-05-101151151141156,000115
2017-05-091151151151158,000115
2017-05-0811511611511511,000115
2017-05-0211511511311418,000114
2017-05-0111511511411415,000114
2017-04-281131131131131,000113
2017-04-271131131131132,000113
2017-04-261131131131135,000113
2017-04-251131141131137,000113
2017-04-241141141131133,000113
2017-04-211121131121139,000113
2017-04-201121121121121,000112
2017-04-1911211311211211,000112
2017-04-181131131121128,000112
2017-04-171131131121124,000112
2017-04-141131131131133,000113
2017-04-131141141121136,000113
2017-04-121141141131133,000113
2017-04-111151151131153,000115
2017-04-101151151151152,000115
2017-04-071111121111123,000112
2017-04-061121131111118,000111
2017-04-0511211411211216,000112
2017-04-041131131121139,000113
2017-04-031131131131131,000113
2017-03-3111211411111415,000114
2017-03-301121131121128,000112
2017-03-2911211411211432,000114
2017-03-2811812111711941,000119
2017-03-2711811811711818,000118
2017-03-2411811811711726,000117
2017-03-2311811811711823,000118
2017-03-2211811811711710,000117
2017-03-2111911911811825,000118
2017-03-1711811911811917,000119
2017-03-1611811811711714,000117
2017-03-1511811811711810,000118
2017-03-1411711711611728,000117
2017-03-1311811811711815,000118
2017-03-1011611811611713,000117
2017-03-091171171171175,000117
2017-03-0811611711611714,000117
2017-03-0711711711711716,000117
2017-03-0611911911811814,000118
2017-03-031181181181186,000118
2017-03-0211811811711811,000118
2017-03-0111711811611815,000118
2017-02-2811811811611715,000117
2017-02-2711711811611715,000117
2017-02-2411511711511611,000116
2017-02-2311511611411617,000116
2017-02-2211311711311434,000114
2017-02-2111211311211310,000113
2017-02-2011311311211216,000112
2017-02-171131131131131,000113
2017-02-1611211311111210,000112
2017-02-1511111211111112,000111
2017-02-1411211211111123,000111
2017-02-131121121121122,000112
2017-02-101111121101128,000112
2017-02-091121121111114,000111
2017-02-081111111111112,000111
2017-02-0711111111011111,000111
2017-02-061111111111117,000111
2017-02-0310911010911017,000110
2017-02-021101101091099,000109
2017-02-011091101091104,000110
2017-01-311101101091096,000109
2017-01-301101101091109,000110
2017-01-271091101091105,000110
2017-01-261091091091094,000109
2017-01-251101101091099,000109
2017-01-241101101101101,000110
2017-01-231101101101103,000110
2017-01-201091101091103,000110
2017-01-191081091081097,000109
2017-01-1811111110910913,000109
2017-01-1711011010910910,000109
2017-01-1610911010911010,000110
2017-01-131091101091096,000109
2017-01-121091091081096,000109
2017-01-111091091091095,000109
2017-01-1010910910910915,000109
2017-01-061081081081086,000108
2017-01-051081081081083,000108
2017-01-041091091081099,000109

分割・併合履歴 : [1990-04-24]1株→1.1株