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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 579 | 581 | 573 | 578 | 7,400 | 578 |
| 2024-07-25 | 566 | 585 | 566 | 583 | 28,800 | 583 |
| 2024-07-24 | 580 | 580 | 570 | 571 | 11,500 | 571 |
| 2024-07-23 | 573 | 581 | 567 | 581 | 51,600 | 581 |
| 2024-07-22 | 562 | 573 | 561 | 573 | 24,600 | 573 |
| 2024-07-19 | 567 | 567 | 562 | 566 | 14,200 | 566 |
| 2024-07-18 | 565 | 568 | 565 | 568 | 7,800 | 568 |
| 2024-07-17 | 565 | 565 | 562 | 565 | 14,400 | 565 |
| 2024-07-16 | 566 | 567 | 561 | 562 | 17,200 | 562 |
| 2024-07-12 | 565 | 566 | 563 | 564 | 5,900 | 564 |
| 2024-07-11 | 561 | 565 | 559 | 565 | 13,100 | 565 |
| 2024-07-10 | 568 | 568 | 560 | 560 | 8,000 | 560 |
| 2024-07-09 | 570 | 570 | 557 | 563 | 26,800 | 563 |
| 2024-07-08 | 574 | 575 | 568 | 570 | 10,500 | 570 |
| 2024-07-05 | 577 | 577 | 570 | 573 | 6,900 | 573 |
| 2024-07-04 | 576 | 577 | 570 | 570 | 25,800 | 570 |
| 2024-07-03 | 573 | 576 | 571 | 571 | 9,400 | 571 |
| 2024-07-02 | 574 | 575 | 572 | 573 | 10,900 | 573 |
| 2024-07-01 | 578 | 578 | 571 | 573 | 16,700 | 573 |
| 2024-06-28 | 574 | 575 | 572 | 575 | 9,200 | 575 |
| 2024-06-27 | 572 | 573 | 569 | 571 | 10,000 | 571 |
| 2024-06-26 | 569 | 571 | 568 | 569 | 8,600 | 569 |
| 2024-06-25 | 573 | 573 | 566 | 569 | 16,200 | 569 |
| 2024-06-24 | 565 | 566 | 561 | 563 | 11,700 | 563 |
| 2024-06-21 | 558 | 562 | 558 | 562 | 10,200 | 562 |
| 2024-06-20 | 554 | 561 | 554 | 561 | 10,500 | 561 |
| 2024-06-19 | 563 | 563 | 556 | 561 | 8,700 | 561 |
| 2024-06-18 | 559 | 561 | 558 | 559 | 15,400 | 559 |
| 2024-06-17 | 561 | 561 | 555 | 556 | 7,400 | 556 |
| 2024-06-14 | 555 | 560 | 555 | 557 | 16,100 | 557 |
| 2024-06-13 | 563 | 563 | 553 | 556 | 16,500 | 556 |
| 2024-06-12 | 569 | 569 | 559 | 561 | 18,400 | 561 |
| 2024-06-11 | 565 | 567 | 564 | 564 | 5,600 | 564 |
| 2024-06-10 | 563 | 565 | 563 | 565 | 4,900 | 565 |
| 2024-06-07 | 562 | 565 | 561 | 561 | 3,300 | 561 |
| 2024-06-06 | 565 | 570 | 562 | 565 | 3,100 | 565 |
| 2024-06-05 | 570 | 570 | 564 | 564 | 6,700 | 564 |
| 2024-06-04 | 573 | 575 | 569 | 569 | 4,900 | 569 |
| 2024-06-03 | 574 | 574 | 567 | 573 | 6,300 | 573 |
| 2024-05-31 | 574 | 574 | 566 | 570 | 7,100 | 570 |
| 2024-05-30 | 561 | 580 | 560 | 570 | 35,900 | 570 |
| 2024-05-29 | 572 | 572 | 561 | 561 | 14,300 | 561 |
| 2024-05-28 | 573 | 574 | 570 | 574 | 5,100 | 574 |
| 2024-05-27 | 571 | 573 | 571 | 573 | 1,600 | 573 |
| 2024-05-24 | 570 | 572 | 569 | 571 | 3,700 | 571 |
| 2024-05-23 | 576 | 576 | 569 | 570 | 9,500 | 570 |
| 2024-05-22 | 581 | 581 | 571 | 571 | 7,700 | 571 |
| 2024-05-21 | 576 | 583 | 576 | 579 | 20,900 | 579 |
| 2024-05-20 | 570 | 577 | 570 | 575 | 12,600 | 575 |
| 2024-05-17 | 567 | 572 | 566 | 572 | 7,200 | 572 |
| 2024-05-16 | 574 | 574 | 565 | 566 | 16,200 | 566 |
| 2024-05-15 | 569 | 576 | 568 | 576 | 7,900 | 576 |
| 2024-05-14 | 570 | 573 | 566 | 569 | 20,200 | 569 |
| 2024-05-13 | 580 | 581 | 570 | 570 | 55,500 | 570 |
| 2024-05-10 | 583 | 583 | 576 | 576 | 15,100 | 576 |
| 2024-05-09 | 580 | 584 | 579 | 584 | 7,000 | 584 |
| 2024-05-08 | 584 | 588 | 579 | 579 | 32,100 | 579 |
| 2024-05-07 | 588 | 588 | 581 | 584 | 22,600 | 584 |
| 2024-05-02 | 580 | 584 | 578 | 584 | 139,400 | 584 |
| 2024-05-01 | 594 | 598 | 591 | 595 | 84,000 | 595 |
| 2024-04-30 | 585 | 597 | 585 | 592 | 28,500 | 592 |
| 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
