5367 (株)ニッカトー の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 490 | 492 | 490 | 492 | 800 | 492 |
2025-02-12 | 489 | 491 | 488 | 491 | 3,000 | 491 |
2025-02-10 | 490 | 492 | 489 | 489 | 3,500 | 489 |
2025-02-07 | 485 | 489 | 485 | 487 | 6,600 | 487 |
2025-02-06 | 484 | 489 | 484 | 489 | 8,100 | 489 |
2025-02-05 | 487 | 489 | 483 | 484 | 5,800 | 484 |
2025-02-04 | 494 | 494 | 482 | 484 | 16,600 | 484 |
2025-02-03 | 480 | 491 | 480 | 491 | 19,000 | 491 |
2025-01-31 | 479 | 481 | 475 | 480 | 37,700 | 480 |
2025-01-30 | 490 | 491 | 466 | 466 | 152,200 | 466 |
2025-01-29 | 495 | 497 | 491 | 491 | 10,800 | 491 |
2025-01-28 | 496 | 498 | 495 | 495 | 4,700 | 495 |
2025-01-27 | 495 | 496 | 493 | 495 | 4,400 | 495 |
2025-01-24 | 493 | 496 | 493 | 495 | 10,600 | 495 |
2025-01-23 | 495 | 496 | 493 | 493 | 12,300 | 493 |
2025-01-22 | 494 | 496 | 492 | 492 | 9,200 | 492 |
2025-01-21 | 495 | 495 | 492 | 492 | 4,100 | 492 |
2025-01-20 | 492 | 495 | 492 | 493 | 7,300 | 493 |
2025-01-17 | 495 | 496 | 492 | 492 | 11,600 | 492 |
2025-01-16 | 501 | 502 | 496 | 496 | 9,800 | 496 |
2025-01-15 | 496 | 508 | 496 | 501 | 11,400 | 501 |
2025-01-14 | 498 | 500 | 495 | 496 | 9,200 | 496 |
2025-01-10 | 499 | 500 | 499 | 499 | 3,700 | 499 |
2025-01-09 | 500 | 503 | 499 | 499 | 9,200 | 499 |
2025-01-08 | 501 | 503 | 498 | 499 | 18,100 | 499 |
2025-01-07 | 503 | 503 | 501 | 502 | 7,400 | 502 |
2025-01-06 | 501 | 504 | 501 | 501 | 5,300 | 501 |
分割・併合履歴 : [2005-03-28]1株→1.1株