5367 (株)ニッカトー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-306786826726736,400673
2021-07-296726726686723,300672
2021-07-286756756726721,100672
2021-07-276766796716793,900679
2021-07-266546726546709,500670
2021-07-216466586466557,400655
2021-07-2064165063863817,400638
2021-07-1967268066166110,800661
2021-07-166766856766784,100678
2021-07-1570070067167510,700675
2021-07-147057057017022,500702
2021-07-136877056877054,900705
2021-07-126826896756876,900687
2021-07-0967467465667120,700671
2021-07-086907006846848,100684
2021-07-076997006856875,500687
2021-07-067107107037035,200703
2021-07-0571772570871112,000711
2021-07-027077137057135,200713
2021-07-017107107057055,100705
2021-06-307077137077093,700709
2021-06-297057057037034,500703
2021-06-287007107007102,400710
2021-06-256997006927004,000700
2021-06-246966986946943,500694
2021-06-237187186956993,900699
2021-06-2271471570771511,600715
2021-06-2169669668468410,900684
2021-06-187047087017026,600702
2021-06-177037077007014,000701
2021-06-167047056997035,900703
2021-06-156977046977042,900704
2021-06-147007106986984,000698
2021-06-117087117007009,900700
2021-06-107117157087082,400708
2021-06-097187207137132,100713
2021-06-087107207087157,700715
2021-06-077167197067089,200708
2021-06-047227227167165,000716
2021-06-037167167097161,700716
2021-06-027047187047167,000716
2021-06-017107187017187,500718
2021-05-317107106946945,000694
2021-05-2871572070571410,700714
2021-05-277137227117153,400715
2021-05-267187217117175,500717
2021-05-257287287137214,400721
2021-05-247227257187237,400723
2021-05-217227227187182,800718
2021-05-207207257167226,100722
2021-05-197177207137206,600720
2021-05-186967166967167,500716
2021-05-176886986886923,900692
2021-05-146867056856886,200688
2021-05-136856876796799,400679
2021-05-126876966856855,700685
2021-05-1172872970070015,400700
2021-05-1071573471373415,600734
2021-05-0768571368569513,800695
2021-05-066917076796796,000679
2021-04-3068970768969012,700690
2021-04-287027066896899,300689
2021-04-277277276997056,600705
2021-04-267317387247245,100724
2021-04-2372573471372510,200725
2021-04-227217287147197,400719
2021-04-2173073070970910,000709
2021-04-2074674673173514,000735
2021-04-197147457147459,100745
2021-04-167257257127144,500714
2021-04-157117257027257,300725
2021-04-147227227127143,000714
2021-04-137227307227235,200723
2021-04-127277277207263,700726
2021-04-0972572971971910,800719
2021-04-0873974972872811,000728
2021-04-0772775472774810,900748
2021-04-0678078073974213,600742
2021-04-057797797687769,300776
2021-04-027657737627735,600773
2021-04-017567707547656,700765
2021-03-317687747607609,000760
2021-03-307807817677687,100768
2021-03-2977078076678016,400780
2021-03-2676477876276511,200765
2021-03-2575277575276611,600766
2021-03-2477877875075012,100750
2021-03-2381581578578515,100785
2021-03-2280281578481515,100815
2021-03-1978080877480827,200808
2021-03-1876178076178014,800780
2021-03-177547657547656,300765
2021-03-167647647557648,400764
2021-03-1576776875976510,700765
2021-03-1276176975576912,100769
2021-03-1174976474276410,500764
2021-03-1075075374675110,600751
2021-03-0976276273576113,700761
2021-03-0874575274075218,000752
2021-03-0572673570273522,500735
2021-03-047257257117238,600723
2021-03-037137247137245,800724
2021-03-0273573570570813,400708
2021-03-0170173469873417,700734
2021-02-2669570969170517,000705
2021-02-2569070869069510,200695
2021-02-2471771768869623,400696
2021-02-2272572571271714,200717
2021-02-1972072170371021,000710
2021-02-1874974972672621,600726
2021-02-1773675373675013,900750
2021-02-1676676673673616,400736
2021-02-1574976474975712,700757
2021-02-127677677527527,300752
2021-02-1076676974576310,100763
2021-02-0977077075576512,000765
2021-02-0875576975076919,800769
2021-02-0574875274574912,600749
2021-02-0475376374474414,900744
2021-02-0375976373275636,700756
2021-02-0280080074175456,900754
2021-02-0180181178980012,500800
2021-01-2981182779479611,300796
2021-01-2879082078582028,100820
2021-01-278158168088086,700808
2021-01-2683383379081517,400815
2021-01-258178218138199,800819
2021-01-2281982280280216,500802
2021-01-2180583480582324,900823
2021-01-2082982980580521,300805
2021-01-1983884681482015,900820
2021-01-1883084382083814,800838
2021-01-1586087282983139,300831
2021-01-1487087985085637,500856
2021-01-1388190087188331,400883
2021-01-1286588985288838,200888
2021-01-0882788182286884,300868
2021-01-0779982079382035,300820
2021-01-0678578977678719,900787
2021-01-0577980276578427,300784
2021-01-0477478074377719,500777

分割・併合履歴 : [2005-03-28]1株→1.1株