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
2024-06-2155856255856210,200562
2024-06-2055456155456110,500561
2024-06-195635635565618,700561
2024-06-1855956155855915,400559
2024-06-175615615555567,400556
2024-06-1455556055555716,100557
2024-06-1356356355355616,500556
2024-06-1256956955956118,400561
2024-06-115655675645645,600564
2024-06-105635655635654,900565
2024-06-075625655615613,300561
2024-06-065655705625653,100565
2024-06-055705705645646,700564
2024-06-045735755695694,900569
2024-06-035745745675736,300573
2024-05-315745745665707,100570
2024-05-3056158056057035,900570
2024-05-2957257256156114,300561
2024-05-285735745705745,100574
2024-05-275715735715731,600573
2024-05-245705725695713,700571
2024-05-235765765695709,500570
2024-05-225815815715717,700571
2024-05-2157658357657920,900579
2024-05-2057057757057512,600575
2024-05-175675725665727,200572
2024-05-1657457456556616,200566
2024-05-155695765685767,900576
2024-05-1457057356656920,200569
2024-05-1358058157057055,500570
2024-05-1058358357657615,100576
2024-05-095805845795847,000584
2024-05-0858458857957932,100579
2024-05-0758858858158422,600584
2024-05-02580584578584139,400584
2024-05-0159459859159584,000595
2024-04-3058559758559228,500592
2024-04-2659259757657671,100576
2024-04-255915965915928,200592
2024-04-2459459558959311,900593
2024-04-235915945845949,800594
2024-04-2257558857558825,500588
2024-04-1958458457157334,200573
2024-04-185765835765829,100582
2024-04-1758658657657619,700576
2024-04-1659259358558513,700585
2024-04-1559759959059611,300596
2024-04-125996015965979,100597
2024-04-116006005925999,500599
2024-04-1060260259359912,400599
2024-04-0960160259560218,400602
2024-04-0859859858759322,200593
2024-04-0559359658859410,900594
2024-04-0459460359160021,300600
2024-04-035865935865908,800590
2024-04-025945945875875,300587
2024-04-0160160158759316,000593
2024-03-295966025946029,300602
2024-03-2860260859359315,000593
2024-03-2761061660961515,300615
2024-03-2661361560760912,400609
2024-03-2561061760461246,100612
2024-03-2261661660761225,500612
2024-03-2161061460961322,300613
2024-03-1960160860060812,800608
2024-03-1860560959960112,100601
2024-03-1559960459460018,300600
2024-03-1459260058759926,500599
2024-03-1359760359059221,500592
2024-03-1258459458359412,900594
2024-03-1158359257658447,100584
2024-03-0858458858258413,600584
2024-03-0758459058158115,500581
2024-03-0658158758158415,200584
2024-03-0557958657558524,600585
2024-03-0458459657958032,500580
2024-03-0158158257757813,700578
2024-02-2957858457557722,000577
2024-02-2858258457857820,200578
2024-02-2758058457857912,100579
2024-02-2658558758058025,800580
2024-02-2258158458058413,400584
2024-02-2158058157657915,600579
2024-02-205835845815827,800582
2024-02-1957858457658012,600580
2024-02-1657758157457618,000576
2024-02-1557958157257229,900572
2024-02-1458658657857919,200579
2024-02-1358258757858723,400587
2024-02-095825855805828,400582
2024-02-085815845815829,700582
2024-02-0758558557958212,300582
2024-02-0658658757758123,000581
2024-02-0558559358358826,700588
2024-02-0258358757758454,700584
2024-02-0159060359059851,200598
2024-01-3158459158258812,300588
2024-01-30593596579579105,000579
2024-01-2958159558159120,100591
2024-01-2658558758158216,900582
2024-01-2558258558158421,500584
2024-01-2458058557958215,000582
2024-01-2358258357657816,700578
2024-01-2257758057357925,600579
2024-01-1957357657257510,300575
2024-01-1857357857157113,300571
2024-01-1758158457057019,600570
2024-01-1658358557758324,200583
2024-01-1557758357758017,500580
2024-01-1258158157057537,600575
2024-01-115855855795828,700582
2024-01-1057558057557811,900578
2024-01-0957358157357419,500574
2024-01-0556857556857114,700571
2024-01-0455857055756922,100569

分割・併合履歴 : [2005-03-28]1株→1.1株