5367 (株)ニッカトーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	575	579	573	579	12,400	579
2023-11-30	567	574	567	571	14,100	571
2023-11-29	570	570	564	567	18,700	567
2023-11-28	568	572	566	570	19,800	570
2023-11-27	568	570	566	568	8,500	568
2023-11-24	567	567	563	567	8,400	567
2023-11-22	562	565	562	562	13,600	562
2023-11-21	561	562	556	562	14,800	562
2023-11-20	565	567	560	560	12,600	560
2023-11-17	562	563	557	563	18,200	563
2023-11-16	555	562	554	561	16,600	561
2023-11-15	557	558	553	556	14,800	556
2023-11-14	555	556	551	554	11,000	554
2023-11-13	554	557	553	555	13,700	555
2023-11-10	551	553	545	553	25,800	553
2023-11-09	550	554	547	550	19,800	550
2023-11-08	557	557	544	547	37,100	547
2023-11-07	556	557	552	557	27,300	557
2023-11-06	559	559	550	552	35,100	552
2023-11-02	553	560	542	553	100,300	553
2023-11-01	576	578	568	573	83,600	573
2023-10-31	570	571	554	566	69,500	566
2023-10-30	588	589	569	569	113,600	569
2023-10-27	576	590	576	590	21,400	590
2023-10-26	586	589	575	577	44,600	577
2023-10-25	594	599	590	593	22,600	593
2023-10-24	595	595	574	594	31,600	594
2023-10-23	607	609	590	590	56,100	590
2023-10-20	588	598	588	596	25,000	596
2023-10-19	597	602	592	596	17,800	596
2023-10-18	603	604	598	602	12,500	602
2023-10-17	599	609	599	603	20,600	603
2023-10-16	600	605	596	597	32,900	597
2023-10-13	613	617	602	605	34,200	605
2023-10-12	626	626	618	623	20,800	623
2023-10-11	624	628	614	626	48,100	626
2023-10-10	611	628	610	624	64,300	624
2023-10-06	585	609	585	607	47,800	607
2023-10-05	584	590	573	590	60,700	590
2023-10-04	583	583	566	567	52,100	567
2023-10-03	605	605	588	588	46,000	588
2023-10-02	612	619	605	605	17,900	605
2023-09-29	622	622	610	615	25,800	615
2023-09-28	624	625	616	618	27,400	618
2023-09-27	633	633	623	630	36,900	630
2023-09-26	627	633	627	633	12,600	633
2023-09-25	635	635	622	630	36,700	630
2023-09-22	627	635	622	627	24,100	627
2023-09-21	628	633	626	626	20,200	626
2023-09-20	640	641	629	633	39,600	633
2023-09-19	632	641	632	641	16,500	641
2023-09-15	639	641	628	636	50,200	636
2023-09-14	630	634	629	634	12,600	634
2023-09-13	630	635	627	631	10,300	631
2023-09-12	628	632	625	632	16,200	632
2023-09-11	625	630	623	623	20,900	623
2023-09-08	630	636	625	627	23,100	627
2023-09-07	638	641	630	633	25,500	633
2023-09-06	638	646	636	638	33,200	638
2023-09-05	635	638	629	638	20,600	638
2023-09-04	622	634	619	634	42,200	634
2023-09-01	609	621	609	621	30,700	621
2023-08-31	610	614	610	612	8,400	612
2023-08-30	610	610	607	610	8,900	610
2023-08-29	611	613	606	608	18,600	608
2023-08-28	610	613	609	612	7,300	612
2023-08-25	610	611	607	610	10,700	610
2023-08-24	611	614	608	614	11,600	614
2023-08-23	608	612	603	611	14,700	611
2023-08-22	604	610	601	606	15,700	606
2023-08-21	601	604	600	602	14,600	602
2023-08-18	597	604	594	600	22,800	600
2023-08-17	603	605	595	604	33,800	604
2023-08-16	608	610	603	603	21,100	603
2023-08-15	612	613	610	610	11,100	610
2023-08-14	611	616	609	612	21,300	612
2023-08-10	607	616	603	616	16,100	616
2023-08-09	615	615	605	608	21,700	608
2023-08-08	605	616	603	614	30,500	614
2023-08-07	603	607	598	605	29,900	605
2023-08-04	597	603	596	600	30,400	600
2023-08-03	610	610	594	597	69,000	597
2023-08-02	621	628	608	612	125,000	612
2023-08-01	658	663	650	650	67,500	650
2023-07-31	655	662	648	659	21,800	659
2023-07-28	669	669	631	645	105,000	645
2023-07-27	661	670	660	670	11,400	670
2023-07-26	666	666	660	665	19,600	665
2023-07-25	673	673	664	672	19,300	672
2023-07-24	673	674	666	674	39,000	674
2023-07-21	665	668	658	663	20,600	663
2023-07-20	658	669	657	663	25,700	663
2023-07-19	648	660	646	660	23,400	660
2023-07-18	642	648	642	645	16,100	645
2023-07-14	646	646	635	636	20,500	636
2023-07-13	634	640	628	640	28,200	640
2023-07-12	650	651	635	635	31,100	635
2023-07-11	657	657	647	653	27,900	653
2023-07-10	662	672	653	653	29,500	653
2023-07-07	661	678	660	669	25,400	669
2023-07-06	689	689	670	671	32,100	671
2023-07-05	689	691	675	689	35,100	689
2023-07-04	678	696	676	689	67,700	689
2023-07-03	657	675	655	674	41,300	674
2023-06-30	654	655	648	649	15,500	649
2023-06-29	660	661	651	654	13,700	654
2023-06-28	649	662	649	662	18,500	662
2023-06-27	653	653	642	644	31,000	644
2023-06-26	657	660	646	657	14,400	657
2023-06-23	662	670	649	657	67,100	657
2023-06-22	655	669	652	659	56,900	659
2023-06-21	644	653	643	652	32,100	652
2023-06-20	650	654	644	654	47,600	654
2023-06-19	648	655	644	648	37,600	648
2023-06-16	650	650	641	642	63,700	642
2023-06-15	633	651	628	644	85,900	644
2023-06-14	630	632	620	624	35,700	624
2023-06-13	611	626	610	626	109,100	626
2023-06-12	605	609	601	607	41,200	607
2023-06-09	598	600	594	598	19,400	598
2023-06-08	603	604	593	594	23,100	594
2023-06-07	605	609	597	597	26,900	597
2023-06-06	596	608	596	605	48,900	605
2023-06-05	595	601	595	595	18,300	595
2023-06-02	587	594	585	592	22,500	592
2023-06-01	580	589	580	583	20,100	583
2023-05-31	595	595	581	582	46,800	582
2023-05-30	603	605	596	596	48,200	596
2023-05-29	598	607	598	601	25,500	601
2023-05-26	605	607	593	593	37,700	593
2023-05-25	602	610	599	610	30,400	610
2023-05-24	600	610	600	606	16,700	606
2023-05-23	613	613	598	602	36,400	602
2023-05-22	606	614	604	610	43,200	610
2023-05-19	606	608	598	603	40,800	603
2023-05-18	613	614	605	607	30,700	607
2023-05-17	616	616	608	610	26,600	610
2023-05-16	617	619	609	613	23,500	613
2023-05-15	602	619	602	618	33,200	618
2023-05-12	613	618	601	603	56,200	603
2023-05-11	617	621	612	617	24,300	617
2023-05-10	615	621	614	620	30,000	620
2023-05-09	635	638	616	617	93,600	617
2023-05-08	617	635	608	631	162,600	631
2023-05-02	620	628	607	619	371,000	619
2023-05-01	644	670	641	666	213,000	666
2023-04-28	625	635	625	631	62,200	631
2023-04-27	633	633	619	619	91,300	619
2023-04-26	628	630	619	629	15,800	629
2023-04-25	631	634	628	632	21,800	632
2023-04-24	627	631	624	630	19,300	630
2023-04-21	619	625	616	625	13,100	625
2023-04-20	614	624	614	621	17,100	621
2023-04-19	627	627	613	619	23,200	619
2023-04-18	628	629	625	627	16,800	627
2023-04-17	630	630	623	626	22,900	626
2023-04-14	623	629	620	625	20,600	625
2023-04-13	631	631	618	622	17,800	622
2023-04-12	634	635	624	628	25,900	628
2023-04-11	630	634	620	634	36,400	634
2023-04-10	618	624	613	624	29,500	624
2023-04-07	602	618	602	615	29,100	615
2023-04-06	604	610	601	604	23,100	604
2023-04-05	615	618	605	607	32,100	607
2023-04-04	627	627	616	620	29,100	620
2023-04-03	626	628	621	627	25,300	627
2023-03-31	629	631	618	626	25,500	626
2023-03-30	617	629	616	624	30,900	624
2023-03-29	620	635	616	630	45,300	630
2023-03-28	637	637	619	621	33,100	621
2023-03-27	620	639	618	639	48,700	639
2023-03-24	615	619	608	619	23,500	619
2023-03-23	606	617	600	617	34,600	617
2023-03-22	615	625	610	613	47,100	613
2023-03-20	605	620	598	608	161,000	608
2023-03-17	577	583	570	575	9,800	575
2023-03-16	565	576	561	573	30,900	573
2023-03-15	581	588	572	583	46,200	583
2023-03-14	572	585	559	571	74,900	571
2023-03-13	593	594	574	582	51,900	582
2023-03-10	606	613	597	607	53,200	607
2023-03-09	615	619	606	609	40,200	609
2023-03-08	600	614	600	614	46,400	614
2023-03-07	604	613	602	608	33,400	608
2023-03-06	610	622	604	605	77,600	605
2023-03-03	563	601	562	601	112,700	601
2023-03-02	577	583	561	562	51,600	562
2023-03-01	574	583	574	580	19,500	580
2023-02-28	588	595	568	574	65,000	574
2023-02-27	575	583	575	583	35,700	583
2023-02-24	579	580	572	578	25,400	578
2023-02-22	571	578	557	578	44,800	578
2023-02-21	572	579	567	571	26,100	571
2023-02-20	558	576	555	574	62,700	574
2023-02-17	548	555	548	555	20,400	555
2023-02-16	546	554	546	553	32,700	553
2023-02-15	537	545	536	545	14,600	545
2023-02-14	530	540	530	540	12,500	540
2023-02-13	535	536	525	530	15,500	530
2023-02-10	532	540	531	533	20,000	533
2023-02-09	537	542	532	533	13,600	533
2023-02-08	538	543	533	538	18,000	538
2023-02-07	547	550	539	541	53,200	541
2023-02-06	532	549	532	547	49,300	547
2023-02-03	524	543	515	530	72,300	530
2023-02-02	550	563	517	520	102,100	520
2023-02-01	530	533	523	533	53,500	533
2023-01-31	513	529	513	529	17,500	529
2023-01-30	521	530	506	512	103,000	512
2023-01-27	525	526	521	524	16,900	524
2023-01-26	539	539	521	526	39,500	526
2023-01-25	532	539	532	536	15,500	536
2023-01-24	531	534	530	533	27,600	533
2023-01-23	524	534	517	531	46,600	531
2023-01-20	518	523	515	517	31,000	517
2023-01-19	509	523	507	518	36,500	518
2023-01-18	507	517	504	512	34,200	512
2023-01-17	504	510	504	507	14,000	507
2023-01-16	506	506	502	502	26,200	502
2023-01-13	488	512	488	506	34,700	506
2023-01-12	490	525	481	493	148,100	493
2023-01-11	497	497	487	490	36,100	490
2023-01-10	490	497	485	490	27,300	490
2023-01-06	470	485	470	485	17,700	485
2023-01-05	479	479	472	475	19,800	475
2023-01-04	466	479	462	473	17,300	473

分割・併合履歴： [2005-03-28]1株→1.1株

5367 (株)ニッカトー の時系列データ [2023年度]

5367 (株)ニッカトーの時系列データ [2023年度]