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 |
---|---|---|---|---|---|---|
2023-12-01 | 575 | 579 | 573 | 579 | 12,400 | 579 |
2023-11-30 | 567 | 574 | 567 | 571 | 14,100 | 571 |
2023-11-29 | 570 | 570 | 564 | 567 | 18,700 | 567 |
2023-11-28 | 568 | 572 | 566 | 570 | 19,800 | 570 |
2023-11-27 | 568 | 570 | 566 | 568 | 8,500 | 568 |
2023-11-24 | 567 | 567 | 563 | 567 | 8,400 | 567 |
2023-11-22 | 562 | 565 | 562 | 562 | 13,600 | 562 |
2023-11-21 | 561 | 562 | 556 | 562 | 14,800 | 562 |
2023-11-20 | 565 | 567 | 560 | 560 | 12,600 | 560 |
2023-11-17 | 562 | 563 | 557 | 563 | 18,200 | 563 |
2023-11-16 | 555 | 562 | 554 | 561 | 16,600 | 561 |
2023-11-15 | 557 | 558 | 553 | 556 | 14,800 | 556 |
2023-11-14 | 555 | 556 | 551 | 554 | 11,000 | 554 |
2023-11-13 | 554 | 557 | 553 | 555 | 13,700 | 555 |
2023-11-10 | 551 | 553 | 545 | 553 | 25,800 | 553 |
2023-11-09 | 550 | 554 | 547 | 550 | 19,800 | 550 |
2023-11-08 | 557 | 557 | 544 | 547 | 37,100 | 547 |
2023-11-07 | 556 | 557 | 552 | 557 | 27,300 | 557 |
2023-11-06 | 559 | 559 | 550 | 552 | 35,100 | 552 |
2023-11-02 | 553 | 560 | 542 | 553 | 100,300 | 553 |
2023-11-01 | 576 | 578 | 568 | 573 | 83,600 | 573 |
2023-10-31 | 570 | 571 | 554 | 566 | 69,500 | 566 |
2023-10-30 | 588 | 589 | 569 | 569 | 113,600 | 569 |
2023-10-27 | 576 | 590 | 576 | 590 | 21,400 | 590 |
2023-10-26 | 586 | 589 | 575 | 577 | 44,600 | 577 |
2023-10-25 | 594 | 599 | 590 | 593 | 22,600 | 593 |
2023-10-24 | 595 | 595 | 574 | 594 | 31,600 | 594 |
2023-10-23 | 607 | 609 | 590 | 590 | 56,100 | 590 |
2023-10-20 | 588 | 598 | 588 | 596 | 25,000 | 596 |
2023-10-19 | 597 | 602 | 592 | 596 | 17,800 | 596 |
2023-10-18 | 603 | 604 | 598 | 602 | 12,500 | 602 |
2023-10-17 | 599 | 609 | 599 | 603 | 20,600 | 603 |
2023-10-16 | 600 | 605 | 596 | 597 | 32,900 | 597 |
2023-10-13 | 613 | 617 | 602 | 605 | 34,200 | 605 |
2023-10-12 | 626 | 626 | 618 | 623 | 20,800 | 623 |
2023-10-11 | 624 | 628 | 614 | 626 | 48,100 | 626 |
2023-10-10 | 611 | 628 | 610 | 624 | 64,300 | 624 |
2023-10-06 | 585 | 609 | 585 | 607 | 47,800 | 607 |
2023-10-05 | 584 | 590 | 573 | 590 | 60,700 | 590 |
2023-10-04 | 583 | 583 | 566 | 567 | 52,100 | 567 |
2023-10-03 | 605 | 605 | 588 | 588 | 46,000 | 588 |
2023-10-02 | 612 | 619 | 605 | 605 | 17,900 | 605 |
2023-09-29 | 622 | 622 | 610 | 615 | 25,800 | 615 |
2023-09-28 | 624 | 625 | 616 | 618 | 27,400 | 618 |
2023-09-27 | 633 | 633 | 623 | 630 | 36,900 | 630 |
2023-09-26 | 627 | 633 | 627 | 633 | 12,600 | 633 |
2023-09-25 | 635 | 635 | 622 | 630 | 36,700 | 630 |
2023-09-22 | 627 | 635 | 622 | 627 | 24,100 | 627 |
2023-09-21 | 628 | 633 | 626 | 626 | 20,200 | 626 |
2023-09-20 | 640 | 641 | 629 | 633 | 39,600 | 633 |
2023-09-19 | 632 | 641 | 632 | 641 | 16,500 | 641 |
2023-09-15 | 639 | 641 | 628 | 636 | 50,200 | 636 |
2023-09-14 | 630 | 634 | 629 | 634 | 12,600 | 634 |
2023-09-13 | 630 | 635 | 627 | 631 | 10,300 | 631 |
2023-09-12 | 628 | 632 | 625 | 632 | 16,200 | 632 |
2023-09-11 | 625 | 630 | 623 | 623 | 20,900 | 623 |
2023-09-08 | 630 | 636 | 625 | 627 | 23,100 | 627 |
2023-09-07 | 638 | 641 | 630 | 633 | 25,500 | 633 |
2023-09-06 | 638 | 646 | 636 | 638 | 33,200 | 638 |
2023-09-05 | 635 | 638 | 629 | 638 | 20,600 | 638 |
2023-09-04 | 622 | 634 | 619 | 634 | 42,200 | 634 |
2023-09-01 | 609 | 621 | 609 | 621 | 30,700 | 621 |
2023-08-31 | 610 | 614 | 610 | 612 | 8,400 | 612 |
2023-08-30 | 610 | 610 | 607 | 610 | 8,900 | 610 |
2023-08-29 | 611 | 613 | 606 | 608 | 18,600 | 608 |
2023-08-28 | 610 | 613 | 609 | 612 | 7,300 | 612 |
2023-08-25 | 610 | 611 | 607 | 610 | 10,700 | 610 |
2023-08-24 | 611 | 614 | 608 | 614 | 11,600 | 614 |
2023-08-23 | 608 | 612 | 603 | 611 | 14,700 | 611 |
2023-08-22 | 604 | 610 | 601 | 606 | 15,700 | 606 |
2023-08-21 | 601 | 604 | 600 | 602 | 14,600 | 602 |
2023-08-18 | 597 | 604 | 594 | 600 | 22,800 | 600 |
2023-08-17 | 603 | 605 | 595 | 604 | 33,800 | 604 |
2023-08-16 | 608 | 610 | 603 | 603 | 21,100 | 603 |
2023-08-15 | 612 | 613 | 610 | 610 | 11,100 | 610 |
2023-08-14 | 611 | 616 | 609 | 612 | 21,300 | 612 |
2023-08-10 | 607 | 616 | 603 | 616 | 16,100 | 616 |
2023-08-09 | 615 | 615 | 605 | 608 | 21,700 | 608 |
2023-08-08 | 605 | 616 | 603 | 614 | 30,500 | 614 |
2023-08-07 | 603 | 607 | 598 | 605 | 29,900 | 605 |
2023-08-04 | 597 | 603 | 596 | 600 | 30,400 | 600 |
2023-08-03 | 610 | 610 | 594 | 597 | 69,000 | 597 |
2023-08-02 | 621 | 628 | 608 | 612 | 125,000 | 612 |
2023-08-01 | 658 | 663 | 650 | 650 | 67,500 | 650 |
2023-07-31 | 655 | 662 | 648 | 659 | 21,800 | 659 |
2023-07-28 | 669 | 669 | 631 | 645 | 105,000 | 645 |
2023-07-27 | 661 | 670 | 660 | 670 | 11,400 | 670 |
2023-07-26 | 666 | 666 | 660 | 665 | 19,600 | 665 |
2023-07-25 | 673 | 673 | 664 | 672 | 19,300 | 672 |
2023-07-24 | 673 | 674 | 666 | 674 | 39,000 | 674 |
2023-07-21 | 665 | 668 | 658 | 663 | 20,600 | 663 |
2023-07-20 | 658 | 669 | 657 | 663 | 25,700 | 663 |
2023-07-19 | 648 | 660 | 646 | 660 | 23,400 | 660 |
2023-07-18 | 642 | 648 | 642 | 645 | 16,100 | 645 |
2023-07-14 | 646 | 646 | 635 | 636 | 20,500 | 636 |
2023-07-13 | 634 | 640 | 628 | 640 | 28,200 | 640 |
2023-07-12 | 650 | 651 | 635 | 635 | 31,100 | 635 |
2023-07-11 | 657 | 657 | 647 | 653 | 27,900 | 653 |
2023-07-10 | 662 | 672 | 653 | 653 | 29,500 | 653 |
2023-07-07 | 661 | 678 | 660 | 669 | 25,400 | 669 |
2023-07-06 | 689 | 689 | 670 | 671 | 32,100 | 671 |
2023-07-05 | 689 | 691 | 675 | 689 | 35,100 | 689 |
2023-07-04 | 678 | 696 | 676 | 689 | 67,700 | 689 |
2023-07-03 | 657 | 675 | 655 | 674 | 41,300 | 674 |
2023-06-30 | 654 | 655 | 648 | 649 | 15,500 | 649 |
2023-06-29 | 660 | 661 | 651 | 654 | 13,700 | 654 |
2023-06-28 | 649 | 662 | 649 | 662 | 18,500 | 662 |
2023-06-27 | 653 | 653 | 642 | 644 | 31,000 | 644 |
2023-06-26 | 657 | 660 | 646 | 657 | 14,400 | 657 |
2023-06-23 | 662 | 670 | 649 | 657 | 67,100 | 657 |
2023-06-22 | 655 | 669 | 652 | 659 | 56,900 | 659 |
2023-06-21 | 644 | 653 | 643 | 652 | 32,100 | 652 |
2023-06-20 | 650 | 654 | 644 | 654 | 47,600 | 654 |
2023-06-19 | 648 | 655 | 644 | 648 | 37,600 | 648 |
2023-06-16 | 650 | 650 | 641 | 642 | 63,700 | 642 |
2023-06-15 | 633 | 651 | 628 | 644 | 85,900 | 644 |
2023-06-14 | 630 | 632 | 620 | 624 | 35,700 | 624 |
2023-06-13 | 611 | 626 | 610 | 626 | 109,100 | 626 |
2023-06-12 | 605 | 609 | 601 | 607 | 41,200 | 607 |
2023-06-09 | 598 | 600 | 594 | 598 | 19,400 | 598 |
2023-06-08 | 603 | 604 | 593 | 594 | 23,100 | 594 |
2023-06-07 | 605 | 609 | 597 | 597 | 26,900 | 597 |
2023-06-06 | 596 | 608 | 596 | 605 | 48,900 | 605 |
2023-06-05 | 595 | 601 | 595 | 595 | 18,300 | 595 |
2023-06-02 | 587 | 594 | 585 | 592 | 22,500 | 592 |
2023-06-01 | 580 | 589 | 580 | 583 | 20,100 | 583 |
2023-05-31 | 595 | 595 | 581 | 582 | 46,800 | 582 |
2023-05-30 | 603 | 605 | 596 | 596 | 48,200 | 596 |
2023-05-29 | 598 | 607 | 598 | 601 | 25,500 | 601 |
2023-05-26 | 605 | 607 | 593 | 593 | 37,700 | 593 |
2023-05-25 | 602 | 610 | 599 | 610 | 30,400 | 610 |
2023-05-24 | 600 | 610 | 600 | 606 | 16,700 | 606 |
2023-05-23 | 613 | 613 | 598 | 602 | 36,400 | 602 |
2023-05-22 | 606 | 614 | 604 | 610 | 43,200 | 610 |
2023-05-19 | 606 | 608 | 598 | 603 | 40,800 | 603 |
2023-05-18 | 613 | 614 | 605 | 607 | 30,700 | 607 |
2023-05-17 | 616 | 616 | 608 | 610 | 26,600 | 610 |
2023-05-16 | 617 | 619 | 609 | 613 | 23,500 | 613 |
2023-05-15 | 602 | 619 | 602 | 618 | 33,200 | 618 |
2023-05-12 | 613 | 618 | 601 | 603 | 56,200 | 603 |
2023-05-11 | 617 | 621 | 612 | 617 | 24,300 | 617 |
2023-05-10 | 615 | 621 | 614 | 620 | 30,000 | 620 |
2023-05-09 | 635 | 638 | 616 | 617 | 93,600 | 617 |
2023-05-08 | 617 | 635 | 608 | 631 | 162,600 | 631 |
2023-05-02 | 620 | 628 | 607 | 619 | 371,000 | 619 |
2023-05-01 | 644 | 670 | 641 | 666 | 213,000 | 666 |
2023-04-28 | 625 | 635 | 625 | 631 | 62,200 | 631 |
2023-04-27 | 633 | 633 | 619 | 619 | 91,300 | 619 |
2023-04-26 | 628 | 630 | 619 | 629 | 15,800 | 629 |
2023-04-25 | 631 | 634 | 628 | 632 | 21,800 | 632 |
2023-04-24 | 627 | 631 | 624 | 630 | 19,300 | 630 |
2023-04-21 | 619 | 625 | 616 | 625 | 13,100 | 625 |
2023-04-20 | 614 | 624 | 614 | 621 | 17,100 | 621 |
2023-04-19 | 627 | 627 | 613 | 619 | 23,200 | 619 |
2023-04-18 | 628 | 629 | 625 | 627 | 16,800 | 627 |
2023-04-17 | 630 | 630 | 623 | 626 | 22,900 | 626 |
2023-04-14 | 623 | 629 | 620 | 625 | 20,600 | 625 |
2023-04-13 | 631 | 631 | 618 | 622 | 17,800 | 622 |
2023-04-12 | 634 | 635 | 624 | 628 | 25,900 | 628 |
2023-04-11 | 630 | 634 | 620 | 634 | 36,400 | 634 |
2023-04-10 | 618 | 624 | 613 | 624 | 29,500 | 624 |
2023-04-07 | 602 | 618 | 602 | 615 | 29,100 | 615 |
2023-04-06 | 604 | 610 | 601 | 604 | 23,100 | 604 |
2023-04-05 | 615 | 618 | 605 | 607 | 32,100 | 607 |
2023-04-04 | 627 | 627 | 616 | 620 | 29,100 | 620 |
2023-04-03 | 626 | 628 | 621 | 627 | 25,300 | 627 |
2023-03-31 | 629 | 631 | 618 | 626 | 25,500 | 626 |
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