5367 (株)ニッカトー の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 566 | 566 | 560 | 560 | 4,000 | 560 |
2007-12-27 | 570 | 571 | 566 | 566 | 3,300 | 566 |
2007-12-26 | 570 | 570 | 570 | 570 | 300 | 570 |
2007-12-25 | 567 | 570 | 565 | 565 | 16,300 | 565 |
2007-12-21 | 563 | 565 | 555 | 565 | 8,100 | 565 |
2007-12-20 | 589 | 589 | 563 | 570 | 45,700 | 570 |
2007-12-19 | 585 | 585 | 580 | 580 | 2,700 | 580 |
2007-12-18 | 594 | 594 | 574 | 575 | 3,600 | 575 |
2007-12-17 | 597 | 598 | 595 | 595 | 3,200 | 595 |
2007-12-14 | 600 | 600 | 595 | 600 | 4,300 | 600 |
2007-12-13 | 609 | 610 | 600 | 600 | 8,200 | 600 |
2007-12-12 | 600 | 609 | 600 | 609 | 10,900 | 609 |
2007-12-11 | 647 | 647 | 606 | 607 | 8,900 | 607 |
2007-12-10 | 608 | 609 | 607 | 607 | 11,600 | 607 |
2007-12-07 | 601 | 610 | 601 | 610 | 1,500 | 610 |
2007-12-06 | 610 | 615 | 601 | 610 | 3,500 | 610 |
2007-12-05 | 620 | 620 | 600 | 610 | 8,300 | 610 |
2007-12-04 | 625 | 625 | 600 | 600 | 10,700 | 600 |
2007-12-03 | 575 | 575 | 575 | 575 | 4,300 | 575 |
2007-11-30 | 570 | 576 | 560 | 575 | 3,300 | 575 |
2007-11-29 | 574 | 574 | 571 | 571 | 200 | 571 |
2007-11-28 | 575 | 575 | 565 | 565 | 1,300 | 565 |
2007-11-27 | 588 | 588 | 566 | 566 | 3,400 | 566 |
2007-11-26 | 565 | 588 | 565 | 588 | 3,200 | 588 |
2007-11-22 | 550 | 560 | 542 | 552 | 11,300 | 552 |
2007-11-21 | 580 | 580 | 553 | 553 | 600 | 553 |
2007-11-20 | 589 | 590 | 525 | 590 | 14,800 | 590 |
2007-11-19 | 601 | 601 | 591 | 591 | 5,000 | 591 |
2007-11-16 | 594 | 601 | 591 | 600 | 10,900 | 600 |
2007-11-15 | 588 | 600 | 588 | 595 | 9,600 | 595 |
2007-11-14 | 600 | 610 | 600 | 610 | 3,100 | 610 |
2007-11-13 | 590 | 599 | 590 | 597 | 7,800 | 597 |
2007-11-12 | 620 | 620 | 600 | 600 | 13,200 | 600 |
2007-11-09 | 622 | 640 | 620 | 620 | 11,900 | 620 |
2007-11-08 | 645 | 645 | 635 | 640 | 13,300 | 640 |
2007-11-07 | 661 | 673 | 661 | 663 | 6,000 | 663 |
2007-11-06 | 633 | 674 | 633 | 670 | 9,000 | 670 |
2007-11-05 | 699 | 699 | 683 | 683 | 3,900 | 683 |
2007-11-02 | 697 | 699 | 692 | 699 | 1,000 | 699 |
2007-11-01 | 700 | 700 | 697 | 700 | 3,400 | 700 |
2007-10-31 | 693 | 697 | 693 | 697 | 600 | 697 |
2007-10-30 | 688 | 700 | 688 | 700 | 2,500 | 700 |
2007-10-29 | 695 | 700 | 686 | 700 | 7,000 | 700 |
2007-10-26 | 700 | 700 | 700 | 700 | 2,400 | 700 |
2007-10-25 | 700 | 700 | 700 | 700 | 600 | 700 |
2007-10-24 | 692 | 704 | 692 | 700 | 2,500 | 700 |
2007-10-23 | 696 | 696 | 690 | 690 | 5,400 | 690 |
2007-10-22 | 695 | 695 | 670 | 695 | 4,500 | 695 |
2007-10-19 | 705 | 711 | 705 | 705 | 3,300 | 705 |
2007-10-18 | 701 | 711 | 701 | 711 | 8,300 | 711 |
2007-10-17 | 710 | 715 | 705 | 711 | 4,400 | 711 |
2007-10-16 | 715 | 715 | 705 | 710 | 1,600 | 710 |
2007-10-15 | 709 | 719 | 708 | 719 | 3,000 | 719 |
2007-10-12 | 730 | 730 | 715 | 715 | 2,800 | 715 |
2007-10-11 | 734 | 734 | 710 | 730 | 3,200 | 730 |
2007-10-10 | 729 | 734 | 725 | 734 | 6,100 | 734 |
2007-10-09 | 700 | 718 | 700 | 715 | 3,600 | 715 |
2007-10-05 | 710 | 711 | 700 | 701 | 6,700 | 701 |
2007-10-04 | 685 | 708 | 685 | 708 | 10,000 | 708 |
2007-10-03 | 671 | 680 | 669 | 680 | 8,700 | 680 |
2007-10-02 | 678 | 678 | 666 | 668 | 7,800 | 668 |
2007-10-01 | 669 | 671 | 663 | 668 | 12,100 | 668 |
2007-09-28 | 664 | 666 | 656 | 659 | 24,800 | 659 |
2007-09-27 | 653 | 668 | 645 | 654 | 49,300 | 654 |
2007-09-26 | 655 | 660 | 651 | 654 | 7,000 | 654 |
2007-09-25 | 654 | 660 | 651 | 660 | 6,300 | 660 |
2007-09-21 | 651 | 670 | 650 | 654 | 26,900 | 654 |
2007-09-20 | 689 | 690 | 660 | 660 | 38,800 | 660 |
2007-09-19 | 706 | 710 | 689 | 689 | 14,800 | 689 |
2007-09-18 | 720 | 720 | 710 | 710 | 600 | 710 |
2007-09-14 | 710 | 722 | 710 | 720 | 2,300 | 720 |
2007-09-13 | 730 | 735 | 710 | 720 | 6,700 | 720 |
2007-09-12 | 721 | 739 | 721 | 735 | 3,800 | 735 |
2007-09-11 | 758 | 760 | 750 | 750 | 6,700 | 750 |
2007-09-10 | 765 | 780 | 756 | 770 | 4,800 | 770 |
2007-09-07 | 766 | 775 | 765 | 775 | 3,600 | 775 |
2007-09-06 | 769 | 780 | 765 | 765 | 6,000 | 765 |
2007-09-05 | 780 | 780 | 777 | 777 | 6,100 | 777 |
2007-09-04 | 780 | 788 | 777 | 777 | 1,800 | 777 |
2007-09-03 | 770 | 780 | 770 | 780 | 4,600 | 780 |
2007-08-31 | 764 | 775 | 764 | 775 | 800 | 775 |
2007-08-30 | 760 | 777 | 760 | 774 | 10,400 | 774 |
2007-08-29 | 769 | 770 | 769 | 770 | 500 | 770 |
2007-08-28 | 770 | 779 | 770 | 779 | 1,600 | 779 |
2007-08-27 | 791 | 805 | 770 | 780 | 6,900 | 780 |
2007-08-24 | 782 | 800 | 782 | 800 | 11,300 | 800 |
2007-08-23 | 800 | 800 | 796 | 800 | 21,800 | 800 |
2007-08-22 | 790 | 800 | 783 | 800 | 12,500 | 800 |
2007-08-21 | 799 | 805 | 799 | 800 | 15,200 | 800 |
2007-08-20 | 818 | 820 | 800 | 800 | 6,000 | 800 |
2007-08-17 | 785 | 790 | 768 | 780 | 8,200 | 780 |
2007-08-16 | 782 | 785 | 770 | 785 | 13,400 | 785 |
2007-08-15 | 795 | 795 | 785 | 787 | 11,700 | 787 |
2007-08-14 | 796 | 803 | 796 | 800 | 2,400 | 800 |
2007-08-13 | 805 | 813 | 795 | 795 | 7,400 | 795 |
2007-08-10 | 818 | 818 | 805 | 809 | 7,300 | 809 |
2007-08-09 | 821 | 830 | 818 | 819 | 4,800 | 819 |
2007-08-08 | 835 | 839 | 791 | 830 | 19,500 | 830 |
2007-08-07 | 849 | 858 | 835 | 840 | 10,100 | 840 |
2007-08-06 | 860 | 866 | 851 | 864 | 11,400 | 864 |
2007-08-03 | 850 | 870 | 846 | 870 | 14,700 | 870 |
2007-08-02 | 840 | 850 | 830 | 850 | 5,400 | 850 |
2007-08-01 | 830 | 840 | 819 | 830 | 17,400 | 830 |
2007-07-31 | 867 | 879 | 845 | 849 | 4,200 | 849 |
2007-07-30 | 833 | 857 | 820 | 857 | 11,700 | 857 |
2007-07-27 | 846 | 846 | 816 | 844 | 6,300 | 844 |
2007-07-26 | 869 | 869 | 845 | 859 | 6,500 | 859 |
2007-07-25 | 860 | 869 | 851 | 860 | 9,200 | 860 |
2007-07-24 | 885 | 888 | 865 | 865 | 18,100 | 865 |
2007-07-23 | 900 | 900 | 881 | 895 | 17,500 | 895 |
2007-07-20 | 889 | 903 | 889 | 903 | 34,400 | 903 |
2007-07-19 | 883 | 885 | 871 | 885 | 23,300 | 885 |
2007-07-18 | 879 | 884 | 871 | 873 | 31,200 | 873 |
2007-07-17 | 871 | 885 | 871 | 878 | 40,700 | 878 |
2007-07-13 | 844 | 875 | 844 | 871 | 76,200 | 871 |
2007-07-12 | 832 | 844 | 832 | 840 | 19,900 | 840 |
2007-07-11 | 825 | 839 | 825 | 832 | 16,500 | 832 |
2007-07-10 | 818 | 832 | 818 | 832 | 13,500 | 832 |
2007-07-09 | 821 | 822 | 818 | 818 | 8,200 | 818 |
2007-07-06 | 825 | 825 | 823 | 823 | 2,700 | 823 |
2007-07-05 | 825 | 830 | 823 | 825 | 12,800 | 825 |
2007-07-04 | 834 | 835 | 824 | 825 | 12,100 | 825 |
2007-07-03 | 845 | 845 | 820 | 831 | 12,000 | 831 |
2007-07-02 | 814 | 837 | 814 | 830 | 17,500 | 830 |
2007-06-29 | 805 | 830 | 800 | 830 | 35,800 | 830 |
2007-06-28 | 810 | 815 | 807 | 815 | 23,100 | 815 |
2007-06-27 | 810 | 810 | 808 | 810 | 16,200 | 810 |
2007-06-26 | 813 | 814 | 808 | 813 | 17,300 | 813 |
2007-06-25 | 815 | 815 | 810 | 814 | 7,600 | 814 |
2007-06-22 | 810 | 815 | 808 | 815 | 38,300 | 815 |
2007-06-21 | 802 | 810 | 802 | 808 | 7,000 | 808 |
2007-06-20 | 802 | 814 | 800 | 813 | 21,200 | 813 |
2007-06-19 | 800 | 802 | 797 | 801 | 24,800 | 801 |
2007-06-18 | 796 | 800 | 782 | 800 | 22,100 | 800 |
2007-06-15 | 790 | 796 | 786 | 796 | 8,200 | 796 |
2007-06-14 | 799 | 800 | 792 | 800 | 10,700 | 800 |
2007-06-13 | 801 | 801 | 799 | 800 | 12,100 | 800 |
2007-06-12 | 800 | 802 | 799 | 801 | 13,700 | 801 |
2007-06-11 | 799 | 803 | 799 | 800 | 26,600 | 800 |
2007-06-08 | 786 | 794 | 785 | 794 | 18,400 | 794 |
2007-06-07 | 780 | 783 | 771 | 783 | 7,000 | 783 |
2007-06-06 | 786 | 787 | 780 | 784 | 5,800 | 784 |
2007-06-05 | 769 | 780 | 769 | 780 | 6,500 | 780 |
2007-06-04 | 766 | 775 | 762 | 769 | 5,400 | 769 |
2007-06-01 | 763 | 775 | 763 | 765 | 3,400 | 765 |
2007-05-31 | 761 | 764 | 761 | 761 | 2,200 | 761 |
2007-05-30 | 760 | 760 | 748 | 757 | 5,000 | 757 |
2007-05-29 | 751 | 761 | 744 | 760 | 10,000 | 760 |
2007-05-28 | 757 | 757 | 751 | 752 | 7,200 | 752 |
2007-05-25 | 755 | 757 | 755 | 757 | 1,400 | 757 |
2007-05-24 | 768 | 768 | 755 | 755 | 2,100 | 755 |
2007-05-23 | 765 | 765 | 763 | 763 | 6,600 | 763 |
2007-05-22 | 756 | 763 | 753 | 763 | 7,000 | 763 |
2007-05-21 | 758 | 758 | 754 | 756 | 4,800 | 756 |
2007-05-18 | 758 | 758 | 751 | 753 | 4,700 | 753 |
2007-05-17 | 760 | 761 | 756 | 756 | 3,600 | 756 |
2007-05-16 | 768 | 768 | 756 | 758 | 4,200 | 758 |
2007-05-15 | 773 | 773 | 766 | 766 | 3,400 | 766 |
2007-05-14 | 782 | 783 | 774 | 774 | 7,700 | 774 |
2007-05-11 | 776 | 785 | 771 | 780 | 10,100 | 780 |
2007-05-10 | 782 | 785 | 775 | 780 | 5,100 | 780 |
2007-05-09 | 785 | 787 | 781 | 785 | 9,500 | 785 |
2007-05-08 | 799 | 799 | 785 | 785 | 20,300 | 785 |
2007-05-07 | 805 | 805 | 790 | 799 | 18,000 | 799 |
2007-05-02 | 777 | 785 | 770 | 785 | 6,500 | 785 |
2007-05-01 | 757 | 770 | 757 | 770 | 4,400 | 770 |
2007-04-27 | 757 | 760 | 756 | 757 | 5,200 | 757 |
2007-04-26 | 755 | 768 | 755 | 761 | 8,500 | 761 |
2007-04-25 | 754 | 758 | 754 | 757 | 12,400 | 757 |
2007-04-24 | 768 | 768 | 753 | 768 | 6,100 | 768 |
2007-04-23 | 794 | 794 | 769 | 770 | 10,800 | 770 |
2007-04-20 | 790 | 790 | 773 | 774 | 6,500 | 774 |
2007-04-19 | 780 | 780 | 770 | 777 | 3,900 | 777 |
2007-04-18 | 760 | 770 | 760 | 770 | 15,000 | 770 |
2007-04-17 | 765 | 766 | 757 | 757 | 5,400 | 757 |
2007-04-16 | 765 | 765 | 756 | 760 | 9,700 | 760 |
2007-04-13 | 773 | 773 | 757 | 757 | 4,900 | 757 |
2007-04-12 | 765 | 769 | 765 | 769 | 2,100 | 769 |
2007-04-11 | 761 | 762 | 755 | 762 | 6,400 | 762 |
2007-04-10 | 761 | 764 | 758 | 760 | 1,900 | 760 |
2007-04-09 | 762 | 768 | 760 | 760 | 10,900 | 760 |
2007-04-06 | 766 | 766 | 760 | 760 | 7,200 | 760 |
2007-04-05 | 770 | 773 | 765 | 765 | 6,700 | 765 |
2007-04-04 | 775 | 775 | 770 | 770 | 3,900 | 770 |
2007-04-03 | 771 | 777 | 762 | 776 | 2,700 | 776 |
2007-04-02 | 772 | 775 | 761 | 762 | 10,000 | 762 |
2007-03-30 | 771 | 790 | 771 | 777 | 4,700 | 777 |
2007-03-29 | 757 | 780 | 757 | 780 | 4,000 | 780 |
2007-03-28 | 777 | 778 | 765 | 765 | 11,600 | 765 |
2007-03-27 | 794 | 795 | 781 | 785 | 3,500 | 785 |
2007-03-26 | 810 | 810 | 788 | 810 | 16,100 | 810 |
2007-03-23 | 799 | 800 | 789 | 800 | 3,600 | 800 |
2007-03-22 | 802 | 802 | 790 | 793 | 1,400 | 793 |
2007-03-20 | 788 | 793 | 788 | 790 | 1,000 | 790 |
2007-03-19 | 790 | 810 | 790 | 790 | 2,500 | 790 |
分割・併合履歴 : [2005-03-28]1株→1.1株