5367 (株)ニッカトー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 522 | 523 | 511 | 515 | 4,800 | 515 |
| 2025-05-08 | 524 | 524 | 515 | 515 | 9,700 | 515 |
| 2025-05-07 | 529 | 531 | 522 | 523 | 9,500 | 523 |
| 2025-05-02 | 539 | 553 | 525 | 529 | 108,900 | 529 |
| 2025-05-01 | 512 | 530 | 510 | 530 | 33,400 | 530 |
| 2025-04-30 | 510 | 513 | 506 | 509 | 6,400 | 509 |
| 2025-04-28 | 501 | 530 | 490 | 502 | 143,500 | 502 |
| 2025-04-25 | 503 | 505 | 500 | 501 | 3,800 | 501 |
| 2025-04-24 | 500 | 502 | 500 | 502 | 12,600 | 502 |
| 2025-04-23 | 503 | 508 | 497 | 498 | 8,800 | 498 |
| 2025-04-22 | 494 | 501 | 494 | 500 | 3,700 | 500 |
| 2025-04-21 | 496 | 524 | 490 | 497 | 30,800 | 497 |
| 2025-04-18 | 494 | 499 | 494 | 499 | 10,400 | 499 |
| 2025-04-17 | 488 | 496 | 488 | 493 | 4,300 | 493 |
| 2025-04-16 | 492 | 495 | 491 | 492 | 5,000 | 492 |
| 2025-04-15 | 483 | 495 | 483 | 492 | 6,000 | 492 |
| 2025-04-14 | 483 | 483 | 482 | 483 | 1,600 | 483 |
| 2025-04-11 | 480 | 483 | 477 | 483 | 2,900 | 483 |
| 2025-04-10 | 489 | 493 | 479 | 483 | 2,100 | 483 |
| 2025-04-09 | 471 | 484 | 468 | 468 | 5,600 | 468 |
| 2025-04-08 | 472 | 485 | 472 | 473 | 20,900 | 473 |
| 2025-04-07 | 480 | 483 | 467 | 467 | 17,400 | 467 |
| 2025-04-04 | 489 | 491 | 486 | 491 | 10,600 | 491 |
| 2025-04-03 | 500 | 500 | 491 | 493 | 14,000 | 493 |
| 2025-04-02 | 502 | 506 | 501 | 503 | 2,900 | 503 |
| 2025-04-01 | 504 | 512 | 500 | 501 | 3,500 | 501 |
| 2025-03-31 | 521 | 521 | 503 | 503 | 10,000 | 503 |
| 2025-03-28 | 519 | 530 | 519 | 521 | 4,900 | 521 |
| 2025-03-27 | 530 | 530 | 529 | 530 | 1,800 | 530 |
| 2025-03-26 | 533 | 533 | 524 | 530 | 11,900 | 530 |
| 2025-03-25 | 534 | 535 | 531 | 532 | 13,500 | 532 |
| 2025-03-24 | 532 | 532 | 522 | 532 | 7,500 | 532 |
| 2025-03-21 | 526 | 530 | 525 | 530 | 11,500 | 530 |
| 2025-03-19 | 522 | 525 | 522 | 525 | 7,500 | 525 |
| 2025-03-18 | 520 | 522 | 518 | 520 | 2,600 | 520 |
| 2025-03-17 | 516 | 519 | 516 | 519 | 3,700 | 519 |
| 2025-03-14 | 520 | 522 | 510 | 514 | 14,100 | 514 |
| 2025-03-13 | 522 | 523 | 520 | 520 | 1,800 | 520 |
| 2025-03-12 | 520 | 520 | 518 | 518 | 2,900 | 518 |
| 2025-03-11 | 524 | 524 | 517 | 519 | 8,800 | 519 |
| 2025-03-10 | 521 | 525 | 521 | 524 | 6,000 | 524 |
| 2025-03-07 | 519 | 524 | 518 | 521 | 16,700 | 521 |
| 2025-03-06 | 518 | 522 | 518 | 520 | 4,200 | 520 |
| 2025-03-05 | 520 | 521 | 518 | 521 | 2,600 | 521 |
| 2025-03-04 | 520 | 520 | 519 | 519 | 2,600 | 519 |
| 2025-03-03 | 522 | 525 | 520 | 521 | 6,600 | 521 |
| 2025-02-28 | 498 | 532 | 498 | 521 | 36,500 | 521 |
| 2025-02-27 | 498 | 498 | 496 | 496 | 600 | 496 |
| 2025-02-26 | 495 | 497 | 494 | 495 | 2,500 | 495 |
| 2025-02-25 | 501 | 501 | 495 | 495 | 10,900 | 495 |
| 2025-02-21 | 500 | 502 | 499 | 500 | 11,300 | 500 |
| 2025-02-20 | 502 | 505 | 500 | 500 | 15,400 | 500 |
| 2025-02-19 | 501 | 502 | 500 | 502 | 8,800 | 502 |
| 2025-02-18 | 491 | 502 | 491 | 498 | 15,500 | 498 |
| 2025-02-17 | 492 | 492 | 487 | 491 | 6,100 | 491 |
| 2025-02-14 | 491 | 492 | 489 | 489 | 3,800 | 489 |
| 2025-02-13 | 490 | 492 | 490 | 492 | 800 | 492 |
| 2025-02-12 | 489 | 491 | 488 | 491 | 3,000 | 491 |
| 2025-02-10 | 490 | 492 | 489 | 489 | 3,500 | 489 |
| 2025-02-07 | 485 | 489 | 485 | 487 | 6,600 | 487 |
| 2025-02-06 | 484 | 489 | 484 | 489 | 8,100 | 489 |
| 2025-02-05 | 487 | 489 | 483 | 484 | 5,800 | 484 |
| 2025-02-04 | 494 | 494 | 482 | 484 | 16,600 | 484 |
| 2025-02-03 | 480 | 491 | 480 | 491 | 19,000 | 491 |
| 2025-01-31 | 479 | 481 | 475 | 480 | 37,700 | 480 |
| 2025-01-30 | 490 | 491 | 466 | 466 | 152,200 | 466 |
| 2025-01-29 | 495 | 497 | 491 | 491 | 10,800 | 491 |
| 2025-01-28 | 496 | 498 | 495 | 495 | 4,700 | 495 |
| 2025-01-27 | 495 | 496 | 493 | 495 | 4,400 | 495 |
| 2025-01-24 | 493 | 496 | 493 | 495 | 10,600 | 495 |
| 2025-01-23 | 495 | 496 | 493 | 493 | 12,300 | 493 |
| 2025-01-22 | 494 | 496 | 492 | 492 | 9,200 | 492 |
| 2025-01-21 | 495 | 495 | 492 | 492 | 4,100 | 492 |
| 2025-01-20 | 492 | 495 | 492 | 493 | 7,300 | 493 |
| 2025-01-17 | 495 | 496 | 492 | 492 | 11,600 | 492 |
| 2025-01-16 | 501 | 502 | 496 | 496 | 9,800 | 496 |
| 2025-01-15 | 496 | 508 | 496 | 501 | 11,400 | 501 |
| 2025-01-14 | 498 | 500 | 495 | 496 | 9,200 | 496 |
| 2025-01-10 | 499 | 500 | 499 | 499 | 3,700 | 499 |
| 2025-01-09 | 500 | 503 | 499 | 499 | 9,200 | 499 |
| 2025-01-08 | 501 | 503 | 498 | 499 | 18,100 | 499 |
| 2025-01-07 | 503 | 503 | 501 | 502 | 7,400 | 502 |
| 2025-01-06 | 501 | 504 | 501 | 501 | 5,300 | 501 |
分割・併合履歴 ： [2005-03-28]1株→1.1株