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 |
---|---|---|---|---|---|---|
2023-03-30 | 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