5367 (株)ニッカトー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1946247345547125,100471
2022-05-1847147646747237,500472
2022-05-1747047146146519,300465
2022-05-1648848846346632,300466
2022-05-1347048247048226,500482
2022-05-1247247746746724,000467
2022-05-1147648847647942,300479
2022-05-1047047546347574,700475
2022-05-0951851850250231,600502
2022-05-0650451050250920,400509
2022-05-0250051050050922,000509
2022-04-2849050649050512,500505
2022-04-2749049048348919,400489
2022-04-2648849548549220,600492
2022-04-2549650248848817,100488
2022-04-2250150149549913,500499
2022-04-2149450349450120,000501
2022-04-2050651149149453,500494
2022-04-1949650149549918,700499
2022-04-1849749949049425,800494
2022-04-1550650649850129,600501
2022-04-1451051550851410,200514
2022-04-1349950949850838,000508
2022-04-1250650649249728,000497
2022-04-1151451550450619,000506
2022-04-0851051450851429,700514
2022-04-0752752750751021,500510
2022-04-0652953452652714,900527
2022-04-0553754353153122,900531
2022-04-0453954153654010,900540
2022-04-0153553652653517,900535
2022-03-3154555354054026,200540
2022-03-3055455854655530,500555
2022-03-2955455854755829,000558
2022-03-2855555754555434,800554
2022-03-2555455454555321,600553
2022-03-2454755253955229,300552
2022-03-2354855354354827,500548
2022-03-2255255254054635,500546
2022-03-1855855854354947,500549
2022-03-1754455953455842,700558
2022-03-1653054052453433,500534
2022-03-1552352952052722,800527
2022-03-1451452651452321,100523
2022-03-1150851549850631,100506
2022-03-1050451250151233,300512
2022-03-0949250548749146,100491
2022-03-0848749747748865,700488
2022-03-0750551048749575,700495
2022-03-0451451550451042,800510
2022-03-0351552150951440,100514
2022-03-0252052150550785,600507
2022-03-0152853852552671,400526
2022-02-2852753351652753,800527
2022-02-2552953152052239,900522
2022-02-24570570511525149,100525
2022-02-2257257256156828,400568
2022-02-2156357556157233,900572
2022-02-1856657655857635,700576
2022-02-1758058057157126,900571
2022-02-1658558857958122,800581
2022-02-1558258857358329,800583
2022-02-14588593575576100,100576
2022-02-1060260959960539,200605
2022-02-0959560158859731,500597
2022-02-0861461559059181,600591
2022-02-0761362661061349,900613
2022-02-0462963461962229,600622
2022-02-0365565563163145,000631
2022-02-02672672644654104,300654
2022-02-0165467565067267,400672
2022-01-3164065663464420,600644
2022-01-2864164562663525,800635
2022-01-2767167163263230,500632
2022-01-2667267466566510,200665
2022-01-2567967966767616,700676
2022-01-2467067766367711,000677
2022-01-2165267165266920,300669
2022-01-2065666264265223,100652
2022-01-1967367365065125,000651
2022-01-1868868967167615,100676
2022-01-1769169367968210,600682
2022-01-1469669667669518,300695
2022-01-1370170169169312,000693
2022-01-1270370669470610,700706
2022-01-116876936756859,200685
2022-01-0770671568669320,100693
2022-01-0671872070570614,000706
2022-01-0571772871172813,800728
2022-01-047077157007157,000715

分割・併合履歴 : [2005-03-28]1株→1.1株