5367 (株)ニッカトー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 592 | 597 | 576 | 576 | 71,100 | 576 |
| 2024-04-25 | 591 | 596 | 591 | 592 | 8,200 | 592 |
| 2024-04-24 | 594 | 595 | 589 | 593 | 11,900 | 593 |
| 2024-04-23 | 591 | 594 | 584 | 594 | 9,800 | 594 |
| 2024-04-22 | 575 | 588 | 575 | 588 | 25,500 | 588 |
| 2024-04-19 | 584 | 584 | 571 | 573 | 34,200 | 573 |
| 2024-04-18 | 576 | 583 | 576 | 582 | 9,100 | 582 |
| 2024-04-17 | 586 | 586 | 576 | 576 | 19,700 | 576 |
| 2024-04-16 | 592 | 593 | 585 | 585 | 13,700 | 585 |
| 2024-04-15 | 597 | 599 | 590 | 596 | 11,300 | 596 |
| 2024-04-12 | 599 | 601 | 596 | 597 | 9,100 | 597 |
| 2024-04-11 | 600 | 600 | 592 | 599 | 9,500 | 599 |
| 2024-04-10 | 602 | 602 | 593 | 599 | 12,400 | 599 |
| 2024-04-09 | 601 | 602 | 595 | 602 | 18,400 | 602 |
| 2024-04-08 | 598 | 598 | 587 | 593 | 22,200 | 593 |
| 2024-04-05 | 593 | 596 | 588 | 594 | 10,900 | 594 |
| 2024-04-04 | 594 | 603 | 591 | 600 | 21,300 | 600 |
| 2024-04-03 | 586 | 593 | 586 | 590 | 8,800 | 590 |
| 2024-04-02 | 594 | 594 | 587 | 587 | 5,300 | 587 |
| 2024-04-01 | 601 | 601 | 587 | 593 | 16,000 | 593 |
| 2024-03-29 | 596 | 602 | 594 | 602 | 9,300 | 602 |
| 2024-03-28 | 602 | 608 | 593 | 593 | 15,000 | 593 |
| 2024-03-27 | 610 | 616 | 609 | 615 | 15,300 | 615 |
| 2024-03-26 | 613 | 615 | 607 | 609 | 12,400 | 609 |
| 2024-03-25 | 610 | 617 | 604 | 612 | 46,100 | 612 |
| 2024-03-22 | 616 | 616 | 607 | 612 | 25,500 | 612 |
| 2024-03-21 | 610 | 614 | 609 | 613 | 22,300 | 613 |
| 2024-03-19 | 601 | 608 | 600 | 608 | 12,800 | 608 |
| 2024-03-18 | 605 | 609 | 599 | 601 | 12,100 | 601 |
| 2024-03-15 | 599 | 604 | 594 | 600 | 18,300 | 600 |
| 2024-03-14 | 592 | 600 | 587 | 599 | 26,500 | 599 |
| 2024-03-13 | 597 | 603 | 590 | 592 | 21,500 | 592 |
| 2024-03-12 | 584 | 594 | 583 | 594 | 12,900 | 594 |
| 2024-03-11 | 583 | 592 | 576 | 584 | 47,100 | 584 |
| 2024-03-08 | 584 | 588 | 582 | 584 | 13,600 | 584 |
| 2024-03-07 | 584 | 590 | 581 | 581 | 15,500 | 581 |
| 2024-03-06 | 581 | 587 | 581 | 584 | 15,200 | 584 |
| 2024-03-05 | 579 | 586 | 575 | 585 | 24,600 | 585 |
| 2024-03-04 | 584 | 596 | 579 | 580 | 32,500 | 580 |
| 2024-03-01 | 581 | 582 | 577 | 578 | 13,700 | 578 |
| 2024-02-29 | 578 | 584 | 575 | 577 | 22,000 | 577 |
| 2024-02-28 | 582 | 584 | 578 | 578 | 20,200 | 578 |
| 2024-02-27 | 580 | 584 | 578 | 579 | 12,100 | 579 |
| 2024-02-26 | 585 | 587 | 580 | 580 | 25,800 | 580 |
| 2024-02-22 | 581 | 584 | 580 | 584 | 13,400 | 584 |
| 2024-02-21 | 580 | 581 | 576 | 579 | 15,600 | 579 |
| 2024-02-20 | 583 | 584 | 581 | 582 | 7,800 | 582 |
| 2024-02-19 | 578 | 584 | 576 | 580 | 12,600 | 580 |
| 2024-02-16 | 577 | 581 | 574 | 576 | 18,000 | 576 |
| 2024-02-15 | 579 | 581 | 572 | 572 | 29,900 | 572 |
| 2024-02-14 | 586 | 586 | 578 | 579 | 19,200 | 579 |
| 2024-02-13 | 582 | 587 | 578 | 587 | 23,400 | 587 |
| 2024-02-09 | 582 | 585 | 580 | 582 | 8,400 | 582 |
| 2024-02-08 | 581 | 584 | 581 | 582 | 9,700 | 582 |
| 2024-02-07 | 585 | 585 | 579 | 582 | 12,300 | 582 |
| 2024-02-06 | 586 | 587 | 577 | 581 | 23,000 | 581 |
| 2024-02-05 | 585 | 593 | 583 | 588 | 26,700 | 588 |
| 2024-02-02 | 583 | 587 | 577 | 584 | 54,700 | 584 |
| 2024-02-01 | 590 | 603 | 590 | 598 | 51,200 | 598 |
| 2024-01-31 | 584 | 591 | 582 | 588 | 12,300 | 588 |
| 2024-01-30 | 593 | 596 | 579 | 579 | 105,000 | 579 |
| 2024-01-29 | 581 | 595 | 581 | 591 | 20,100 | 591 |
| 2024-01-26 | 585 | 587 | 581 | 582 | 16,900 | 582 |
| 2024-01-25 | 582 | 585 | 581 | 584 | 21,500 | 584 |
| 2024-01-24 | 580 | 585 | 579 | 582 | 15,000 | 582 |
| 2024-01-23 | 582 | 583 | 576 | 578 | 16,700 | 578 |
| 2024-01-22 | 577 | 580 | 573 | 579 | 25,600 | 579 |
| 2024-01-19 | 573 | 576 | 572 | 575 | 10,300 | 575 |
| 2024-01-18 | 573 | 578 | 571 | 571 | 13,300 | 571 |
| 2024-01-17 | 581 | 584 | 570 | 570 | 19,600 | 570 |
| 2024-01-16 | 583 | 585 | 577 | 583 | 24,200 | 583 |
| 2024-01-15 | 577 | 583 | 577 | 580 | 17,500 | 580 |
| 2024-01-12 | 581 | 581 | 570 | 575 | 37,600 | 575 |
| 2024-01-11 | 585 | 585 | 579 | 582 | 8,700 | 582 |
| 2024-01-10 | 575 | 580 | 575 | 578 | 11,900 | 578 |
| 2024-01-09 | 573 | 581 | 573 | 574 | 19,500 | 574 |
| 2024-01-05 | 568 | 575 | 568 | 571 | 14,700 | 571 |
| 2024-01-04 | 558 | 570 | 557 | 569 | 22,100 | 569 |
分割・併合履歴 ： [2005-03-28]1株→1.1株
