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
2007-12-285665665605604,000560
2007-12-275705715665663,300566
2007-12-26570570570570300570
2007-12-2556757056556516,300565
2007-12-215635655555658,100565
2007-12-2058958956357045,700570
2007-12-195855855805802,700580
2007-12-185945945745753,600575
2007-12-175975985955953,200595
2007-12-146006005956004,300600
2007-12-136096106006008,200600
2007-12-1260060960060910,900609
2007-12-116476476066078,900607
2007-12-1060860960760711,600607
2007-12-076016106016101,500610
2007-12-066106156016103,500610
2007-12-056206206006108,300610
2007-12-0462562560060010,700600
2007-12-035755755755754,300575
2007-11-305705765605753,300575
2007-11-29574574571571200571
2007-11-285755755655651,300565
2007-11-275885885665663,400566
2007-11-265655885655883,200588
2007-11-2255056054255211,300552
2007-11-21580580553553600553
2007-11-2058959052559014,800590
2007-11-196016015915915,000591
2007-11-1659460159160010,900600
2007-11-155886005885959,600595
2007-11-146006106006103,100610
2007-11-135905995905977,800597
2007-11-1262062060060013,200600
2007-11-0962264062062011,900620
2007-11-0864564563564013,300640
2007-11-076616736616636,000663
2007-11-066336746336709,000670
2007-11-056996996836833,900683
2007-11-026976996926991,000699
2007-11-017007006977003,400700
2007-10-31693697693697600697
2007-10-306887006887002,500700
2007-10-296957006867007,000700
2007-10-267007007007002,400700
2007-10-25700700700700600700
2007-10-246927046927002,500700
2007-10-236966966906905,400690
2007-10-226956956706954,500695
2007-10-197057117057053,300705
2007-10-187017117017118,300711
2007-10-177107157057114,400711
2007-10-167157157057101,600710
2007-10-157097197087193,000719
2007-10-127307307157152,800715
2007-10-117347347107303,200730
2007-10-107297347257346,100734
2007-10-097007187007153,600715
2007-10-057107117007016,700701
2007-10-0468570868570810,000708
2007-10-036716806696808,700680
2007-10-026786786666687,800668
2007-10-0166967166366812,100668
2007-09-2866466665665924,800659
2007-09-2765366864565449,300654
2007-09-266556606516547,000654
2007-09-256546606516606,300660
2007-09-2165167065065426,900654
2007-09-2068969066066038,800660
2007-09-1970671068968914,800689
2007-09-18720720710710600710
2007-09-147107227107202,300720
2007-09-137307357107206,700720
2007-09-127217397217353,800735
2007-09-117587607507506,700750
2007-09-107657807567704,800770
2007-09-077667757657753,600775
2007-09-067697807657656,000765
2007-09-057807807777776,100777
2007-09-047807887777771,800777
2007-09-037707807707804,600780
2007-08-31764775764775800775
2007-08-3076077776077410,400774
2007-08-29769770769770500770
2007-08-287707797707791,600779
2007-08-277918057707806,900780
2007-08-2478280078280011,300800
2007-08-2380080079680021,800800
2007-08-2279080078380012,500800
2007-08-2179980579980015,200800
2007-08-208188208008006,000800
2007-08-177857907687808,200780
2007-08-1678278577078513,400785
2007-08-1579579578578711,700787
2007-08-147968037968002,400800
2007-08-138058137957957,400795
2007-08-108188188058097,300809
2007-08-098218308188194,800819
2007-08-0883583979183019,500830
2007-08-0784985883584010,100840
2007-08-0686086685186411,400864
2007-08-0385087084687014,700870
2007-08-028408508308505,400850
2007-08-0183084081983017,400830
2007-07-318678798458494,200849
2007-07-3083385782085711,700857
2007-07-278468468168446,300844
2007-07-268698698458596,500859
2007-07-258608698518609,200860
2007-07-2488588886586518,100865
2007-07-2390090088189517,500895
2007-07-2088990388990334,400903
2007-07-1988388587188523,300885
2007-07-1887988487187331,200873
2007-07-1787188587187840,700878
2007-07-1384487584487176,200871
2007-07-1283284483284019,900840
2007-07-1182583982583216,500832
2007-07-1081883281883213,500832
2007-07-098218228188188,200818
2007-07-068258258238232,700823
2007-07-0582583082382512,800825
2007-07-0483483582482512,100825
2007-07-0384584582083112,000831
2007-07-0281483781483017,500830
2007-06-2980583080083035,800830
2007-06-2881081580781523,100815
2007-06-2781081080881016,200810
2007-06-2681381480881317,300813
2007-06-258158158108147,600814
2007-06-2281081580881538,300815
2007-06-218028108028087,000808
2007-06-2080281480081321,200813
2007-06-1980080279780124,800801
2007-06-1879680078280022,100800
2007-06-157907967867968,200796
2007-06-1479980079280010,700800
2007-06-1380180179980012,100800
2007-06-1280080279980113,700801
2007-06-1179980379980026,600800
2007-06-0878679478579418,400794
2007-06-077807837717837,000783
2007-06-067867877807845,800784
2007-06-057697807697806,500780
2007-06-047667757627695,400769
2007-06-017637757637653,400765
2007-05-317617647617612,200761
2007-05-307607607487575,000757
2007-05-2975176174476010,000760
2007-05-287577577517527,200752
2007-05-257557577557571,400757
2007-05-247687687557552,100755
2007-05-237657657637636,600763
2007-05-227567637537637,000763
2007-05-217587587547564,800756
2007-05-187587587517534,700753
2007-05-177607617567563,600756
2007-05-167687687567584,200758
2007-05-157737737667663,400766
2007-05-147827837747747,700774
2007-05-1177678577178010,100780
2007-05-107827857757805,100780
2007-05-097857877817859,500785
2007-05-0879979978578520,300785
2007-05-0780580579079918,000799
2007-05-027777857707856,500785
2007-05-017577707577704,400770
2007-04-277577607567575,200757
2007-04-267557687557618,500761
2007-04-2575475875475712,400757
2007-04-247687687537686,100768
2007-04-2379479476977010,800770
2007-04-207907907737746,500774
2007-04-197807807707773,900777
2007-04-1876077076077015,000770
2007-04-177657667577575,400757
2007-04-167657657567609,700760
2007-04-137737737577574,900757
2007-04-127657697657692,100769
2007-04-117617627557626,400762
2007-04-107617647587601,900760
2007-04-0976276876076010,900760
2007-04-067667667607607,200760
2007-04-057707737657656,700765
2007-04-047757757707703,900770
2007-04-037717777627762,700776
2007-04-0277277576176210,000762
2007-03-307717907717774,700777
2007-03-297577807577804,000780
2007-03-2877777876576511,600765
2007-03-277947957817853,500785
2007-03-2681081078881016,100810
2007-03-237998007898003,600800
2007-03-228028027907931,400793
2007-03-207887937887901,000790
2007-03-197908107907902,500790

分割・併合履歴 : [2005-03-28]1株→1.1株