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
2023-03-3061762961662430,900624
2023-03-2962063561663045,300630
2023-03-2863763761962133,100621
2023-03-2762063961863948,700639
2023-03-2461561960861923,500619
2023-03-2360661760061734,600617
2023-03-2261562561061347,100613
2023-03-20605620598608161,000608
2023-03-175775835705759,800575
2023-03-1656557656157330,900573
2023-03-1558158857258346,200583
2023-03-1457258555957174,900571
2023-03-1359359457458251,900582
2023-03-1060661359760753,200607
2023-03-0961561960660940,200609
2023-03-0860061460061446,400614
2023-03-0760461360260833,400608
2023-03-0661062260460577,600605
2023-03-03563601562601112,700601
2023-03-0257758356156251,600562
2023-03-0157458357458019,500580
2023-02-2858859556857465,000574
2023-02-2757558357558335,700583
2023-02-2457958057257825,400578
2023-02-2257157855757844,800578
2023-02-2157257956757126,100571
2023-02-2055857655557462,700574
2023-02-1754855554855520,400555
2023-02-1654655454655332,700553
2023-02-1553754553654514,600545
2023-02-1453054053054012,500540
2023-02-1353553652553015,500530
2023-02-1053254053153320,000533
2023-02-0953754253253313,600533
2023-02-0853854353353818,000538
2023-02-0754755053954153,200541
2023-02-0653254953254749,300547
2023-02-0352454351553072,300530
2023-02-02550563517520102,100520
2023-02-0153053352353353,500533
2023-01-3151352951352917,500529
2023-01-30521530506512103,000512
2023-01-2752552652152416,900524
2023-01-2653953952152639,500526
2023-01-2553253953253615,500536
2023-01-2453153453053327,600533
2023-01-2352453451753146,600531
2023-01-2051852351551731,000517
2023-01-1950952350751836,500518
2023-01-1850751750451234,200512
2023-01-1750451050450714,000507
2023-01-1650650650250226,200502
2023-01-1348851248850634,700506
2023-01-12490525481493148,100493
2023-01-1149749748749036,100490
2023-01-1049049748549027,300490
2023-01-0647048547048517,700485
2023-01-0547947947247519,800475
2023-01-0446647946247317,300473

分割・併合履歴 : [2005-03-28]1株→1.1株