5367 (株)ニッカトー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 476 | 486 | 473 | 486 | 6,600 | 486 |
| 2008-12-29 | 470 | 474 | 465 | 470 | 4,100 | 470 |
| 2008-12-26 | 466 | 466 | 461 | 465 | 1,100 | 465 |
| 2008-12-25 | 473 | 473 | 465 | 466 | 14,000 | 466 |
| 2008-12-24 | 445 | 454 | 444 | 451 | 5,000 | 451 |
| 2008-12-22 | 444 | 444 | 434 | 444 | 8,500 | 444 |
| 2008-12-19 | 418 | 430 | 418 | 429 | 3,100 | 429 |
| 2008-12-18 | 424 | 429 | 424 | 426 | 3,000 | 426 |
| 2008-12-17 | 428 | 428 | 417 | 418 | 6,500 | 418 |
| 2008-12-16 | 430 | 430 | 424 | 428 | 6,300 | 428 |
| 2008-12-15 | 449 | 449 | 433 | 436 | 10,600 | 436 |
| 2008-12-12 | 455 | 455 | 421 | 434 | 15,200 | 434 |
| 2008-12-11 | 467 | 467 | 430 | 435 | 19,400 | 435 |
| 2008-12-10 | 435 | 450 | 430 | 437 | 7,400 | 437 |
| 2008-12-09 | 448 | 448 | 430 | 440 | 4,500 | 440 |
| 2008-12-08 | 425 | 450 | 420 | 450 | 13,000 | 450 |
| 2008-12-05 | 415 | 423 | 414 | 418 | 10,400 | 418 |
| 2008-12-04 | 416 | 420 | 414 | 415 | 3,900 | 415 |
| 2008-12-03 | 406 | 411 | 403 | 411 | 8,800 | 411 |
| 2008-12-02 | 419 | 422 | 408 | 422 | 19,500 | 422 |
| 2008-12-01 | 425 | 425 | 398 | 404 | 5,100 | 404 |
| 2008-11-28 | 409 | 420 | 409 | 420 | 5,200 | 420 |
| 2008-11-27 | 414 | 424 | 409 | 421 | 2,300 | 421 |
| 2008-11-26 | 409 | 425 | 409 | 424 | 3,200 | 424 |
| 2008-11-25 | 429 | 429 | 409 | 410 | 7,400 | 410 |
| 2008-11-21 | 430 | 430 | 409 | 424 | 6,100 | 424 |
| 2008-11-20 | 455 | 455 | 435 | 435 | 7,800 | 435 |
| 2008-11-19 | 453 | 453 | 435 | 451 | 7,200 | 451 |
| 2008-11-18 | 451 | 458 | 437 | 452 | 7,500 | 452 |
| 2008-11-17 | 434 | 451 | 434 | 446 | 3,700 | 446 |
| 2008-11-14 | 448 | 449 | 435 | 440 | 5,900 | 440 |
| 2008-11-13 | 441 | 447 | 441 | 447 | 4,900 | 447 |
| 2008-11-12 | 450 | 453 | 440 | 446 | 9,300 | 446 |
| 2008-11-11 | 471 | 471 | 450 | 453 | 5,800 | 453 |
| 2008-11-10 | 456 | 472 | 455 | 466 | 8,300 | 466 |
| 2008-11-07 | 460 | 468 | 460 | 460 | 19,000 | 460 |
| 2008-11-06 | 469 | 470 | 462 | 463 | 9,200 | 463 |
| 2008-11-05 | 471 | 473 | 449 | 473 | 10,500 | 473 |
| 2008-11-04 | 468 | 473 | 460 | 473 | 9,400 | 473 |
| 2008-10-31 | 435 | 473 | 432 | 473 | 10,200 | 473 |
| 2008-10-30 | 420 | 438 | 418 | 430 | 11,500 | 430 |
| 2008-10-29 | 398 | 406 | 395 | 402 | 9,300 | 402 |
| 2008-10-28 | 360 | 380 | 360 | 378 | 13,100 | 378 |
| 2008-10-27 | 361 | 372 | 360 | 370 | 11,100 | 370 |
| 2008-10-24 | 400 | 405 | 374 | 376 | 8,800 | 376 |
| 2008-10-23 | 433 | 433 | 401 | 410 | 9,400 | 410 |
| 2008-10-22 | 429 | 438 | 418 | 438 | 3,000 | 438 |
| 2008-10-21 | 420 | 440 | 420 | 438 | 6,300 | 438 |
| 2008-10-20 | 392 | 415 | 384 | 415 | 16,500 | 415 |
| 2008-10-17 | 387 | 387 | 370 | 377 | 5,600 | 377 |
| 2008-10-16 | 351 | 378 | 351 | 375 | 11,300 | 375 |
| 2008-10-15 | 376 | 416 | 376 | 400 | 9,100 | 400 |
| 2008-10-14 | 346 | 377 | 345 | 375 | 12,600 | 375 |
| 2008-10-10 | 315 | 315 | 306 | 312 | 13,700 | 312 |
| 2008-10-09 | 303 | 345 | 303 | 315 | 20,200 | 315 |
| 2008-10-08 | 346 | 346 | 314 | 314 | 25,500 | 314 |
| 2008-10-07 | 330 | 358 | 330 | 346 | 20,300 | 346 |
| 2008-10-06 | 406 | 413 | 379 | 380 | 8,100 | 380 |
| 2008-10-03 | 419 | 419 | 405 | 408 | 15,300 | 408 |
| 2008-10-02 | 442 | 442 | 415 | 422 | 12,300 | 422 |
| 2008-10-01 | 459 | 460 | 447 | 447 | 14,500 | 447 |
| 2008-09-30 | 435 | 469 | 435 | 469 | 4,800 | 469 |
| 2008-09-29 | 486 | 492 | 468 | 470 | 16,000 | 470 |
| 2008-09-26 | 500 | 503 | 485 | 491 | 7,600 | 491 |
| 2008-09-25 | 503 | 503 | 487 | 491 | 12,600 | 491 |
| 2008-09-24 | 523 | 529 | 508 | 523 | 13,000 | 523 |
| 2008-09-22 | 533 | 533 | 501 | 523 | 12,800 | 523 |
| 2008-09-19 | 514 | 524 | 475 | 499 | 31,500 | 499 |
| 2008-09-18 | 530 | 531 | 525 | 526 | 6,800 | 526 |
| 2008-09-17 | 514 | 534 | 509 | 530 | 10,200 | 530 |
| 2008-09-16 | 464 | 534 | 464 | 515 | 26,900 | 515 |
| 2008-09-12 | 527 | 535 | 510 | 529 | 20,200 | 529 |
| 2008-09-11 | 551 | 555 | 541 | 547 | 8,800 | 547 |
| 2008-09-10 | 552 | 559 | 552 | 557 | 8,500 | 557 |
| 2008-09-09 | 560 | 560 | 550 | 559 | 12,900 | 559 |
| 2008-09-08 | 568 | 569 | 546 | 560 | 15,100 | 560 |
| 2008-09-05 | 555 | 561 | 521 | 558 | 8,700 | 558 |
| 2008-09-04 | 574 | 574 | 549 | 554 | 10,600 | 554 |
| 2008-09-03 | 570 | 575 | 570 | 575 | 4,700 | 575 |
| 2008-09-02 | 561 | 572 | 560 | 565 | 8,500 | 565 |
| 2008-09-01 | 570 | 571 | 565 | 566 | 4,700 | 566 |
| 2008-08-29 | 558 | 575 | 556 | 575 | 8,900 | 575 |
| 2008-08-28 | 552 | 555 | 550 | 555 | 3,700 | 555 |
| 2008-08-27 | 551 | 554 | 547 | 550 | 2,000 | 550 |
| 2008-08-26 | 547 | 552 | 541 | 551 | 4,800 | 551 |
| 2008-08-25 | 560 | 568 | 552 | 557 | 26,700 | 557 |
| 2008-08-22 | 596 | 597 | 580 | 580 | 48,800 | 580 |
| 2008-08-21 | 595 | 604 | 595 | 596 | 9,400 | 596 |
| 2008-08-20 | 604 | 605 | 598 | 605 | 10,000 | 605 |
| 2008-08-19 | 599 | 604 | 590 | 596 | 13,300 | 596 |
| 2008-08-18 | 597 | 605 | 597 | 605 | 9,300 | 605 |
| 2008-08-15 | 604 | 604 | 597 | 601 | 3,700 | 601 |
| 2008-08-14 | 605 | 605 | 597 | 603 | 4,200 | 603 |
| 2008-08-13 | 605 | 614 | 601 | 605 | 8,400 | 605 |
| 2008-08-12 | 616 | 616 | 607 | 611 | 6,500 | 611 |
| 2008-08-11 | 613 | 617 | 603 | 615 | 8,900 | 615 |
| 2008-08-08 | 599 | 612 | 599 | 603 | 8,600 | 603 |
| 2008-08-07 | 597 | 602 | 596 | 599 | 10,000 | 599 |
| 2008-08-06 | 596 | 602 | 596 | 602 | 9,600 | 602 |
| 2008-08-05 | 593 | 606 | 593 | 602 | 12,400 | 602 |
| 2008-08-04 | 599 | 600 | 594 | 594 | 8,500 | 594 |
| 2008-08-01 | 587 | 601 | 587 | 597 | 6,700 | 597 |
| 2008-07-31 | 590 | 614 | 590 | 597 | 14,700 | 597 |
| 2008-07-30 | 598 | 605 | 592 | 600 | 5,100 | 600 |
| 2008-07-29 | 590 | 597 | 590 | 597 | 3,900 | 597 |
| 2008-07-28 | 590 | 597 | 590 | 592 | 3,900 | 592 |
| 2008-07-25 | 606 | 608 | 598 | 598 | 3,800 | 598 |
| 2008-07-24 | 620 | 620 | 594 | 606 | 15,400 | 606 |
| 2008-07-23 | 600 | 614 | 600 | 600 | 6,300 | 600 |
| 2008-07-22 | 615 | 615 | 591 | 600 | 8,400 | 600 |
| 2008-07-18 | 596 | 596 | 586 | 595 | 5,400 | 595 |
| 2008-07-17 | 584 | 596 | 584 | 596 | 7,600 | 596 |
| 2008-07-16 | 581 | 590 | 581 | 585 | 6,300 | 585 |
| 2008-07-15 | 591 | 592 | 590 | 590 | 2,200 | 590 |
| 2008-07-14 | 593 | 598 | 590 | 590 | 9,300 | 590 |
| 2008-07-11 | 594 | 596 | 590 | 592 | 3,800 | 592 |
| 2008-07-10 | 585 | 591 | 585 | 590 | 3,900 | 590 |
| 2008-07-09 | 597 | 605 | 597 | 597 | 2,200 | 597 |
| 2008-07-08 | 597 | 607 | 590 | 591 | 900 | 591 |
| 2008-07-07 | 617 | 618 | 595 | 597 | 8,300 | 597 |
| 2008-07-04 | 610 | 622 | 582 | 620 | 10,800 | 620 |
| 2008-07-03 | 601 | 618 | 593 | 607 | 13,000 | 607 |
| 2008-07-02 | 649 | 649 | 611 | 613 | 19,400 | 613 |
| 2008-07-01 | 640 | 645 | 633 | 640 | 20,200 | 640 |
| 2008-06-30 | 589 | 648 | 584 | 624 | 51,600 | 624 |
| 2008-06-27 | 576 | 602 | 560 | 589 | 41,400 | 589 |
| 2008-06-26 | 570 | 574 | 556 | 557 | 10,800 | 557 |
| 2008-06-25 | 567 | 580 | 567 | 580 | 8,200 | 580 |
| 2008-06-24 | 560 | 572 | 557 | 567 | 4,100 | 567 |
| 2008-06-23 | 570 | 570 | 555 | 557 | 16,500 | 557 |
| 2008-06-20 | 579 | 579 | 561 | 561 | 15,600 | 561 |
| 2008-06-19 | 574 | 576 | 565 | 569 | 20,600 | 569 |
| 2008-06-18 | 589 | 589 | 575 | 576 | 16,000 | 576 |
| 2008-06-17 | 583 | 585 | 576 | 580 | 24,400 | 580 |
| 2008-06-16 | 575 | 585 | 571 | 574 | 10,300 | 574 |
| 2008-06-13 | 575 | 580 | 562 | 575 | 24,100 | 575 |
| 2008-06-12 | 581 | 588 | 574 | 576 | 24,600 | 576 |
| 2008-06-11 | 601 | 601 | 585 | 586 | 13,700 | 586 |
| 2008-06-10 | 604 | 605 | 600 | 601 | 20,300 | 601 |
| 2008-06-09 | 600 | 607 | 593 | 601 | 8,800 | 601 |
| 2008-06-06 | 606 | 613 | 598 | 604 | 15,400 | 604 |
| 2008-06-05 | 611 | 613 | 605 | 613 | 10,400 | 613 |
| 2008-06-04 | 610 | 615 | 607 | 611 | 8,000 | 611 |
| 2008-06-03 | 618 | 618 | 610 | 613 | 7,200 | 613 |
| 2008-06-02 | 617 | 622 | 614 | 619 | 9,400 | 619 |
| 2008-05-30 | 619 | 619 | 609 | 618 | 6,100 | 618 |
| 2008-05-29 | 594 | 619 | 594 | 619 | 16,000 | 619 |
| 2008-05-28 | 602 | 604 | 595 | 604 | 11,000 | 604 |
| 2008-05-27 | 606 | 613 | 592 | 612 | 17,700 | 612 |
| 2008-05-26 | 615 | 619 | 605 | 605 | 6,800 | 605 |
| 2008-05-23 | 617 | 624 | 613 | 613 | 8,900 | 613 |
| 2008-05-22 | 607 | 620 | 600 | 616 | 7,900 | 616 |
| 2008-05-21 | 625 | 625 | 577 | 609 | 25,600 | 609 |
| 2008-05-20 | 637 | 637 | 620 | 625 | 10,800 | 625 |
| 2008-05-19 | 628 | 628 | 614 | 617 | 8,700 | 617 |
| 2008-05-16 | 635 | 635 | 612 | 621 | 7,900 | 621 |
| 2008-05-15 | 635 | 635 | 625 | 626 | 10,800 | 626 |
| 2008-05-14 | 627 | 630 | 623 | 626 | 20,000 | 626 |
| 2008-05-13 | 621 | 628 | 617 | 627 | 5,400 | 627 |
| 2008-05-12 | 608 | 629 | 596 | 629 | 21,400 | 629 |
| 2008-05-09 | 629 | 629 | 610 | 624 | 27,600 | 624 |
| 2008-05-08 | 639 | 642 | 625 | 625 | 53,800 | 625 |
| 2008-05-07 | 643 | 658 | 638 | 654 | 28,500 | 654 |
| 2008-05-02 | 621 | 633 | 619 | 633 | 32,300 | 633 |
| 2008-05-01 | 622 | 633 | 611 | 611 | 66,500 | 611 |
| 2008-04-30 | 598 | 621 | 588 | 619 | 80,900 | 619 |
| 2008-04-28 | 618 | 622 | 582 | 582 | 161,900 | 582 |
| 2008-04-25 | 608 | 625 | 605 | 625 | 66,100 | 625 |
| 2008-04-24 | 603 | 606 | 595 | 601 | 34,500 | 601 |
| 2008-04-23 | 598 | 617 | 592 | 600 | 66,100 | 600 |
| 2008-04-22 | 582 | 598 | 579 | 598 | 24,300 | 598 |
| 2008-04-21 | 576 | 583 | 570 | 582 | 26,700 | 582 |
| 2008-04-18 | 566 | 575 | 566 | 566 | 42,100 | 566 |
| 2008-04-17 | 580 | 585 | 565 | 574 | 77,400 | 574 |
| 2008-04-16 | 555 | 594 | 555 | 571 | 72,500 | 571 |
| 2008-04-15 | 595 | 597 | 593 | 595 | 38,900 | 595 |
| 2008-04-14 | 590 | 596 | 582 | 593 | 31,400 | 593 |
| 2008-04-11 | 550 | 580 | 549 | 577 | 41,500 | 577 |
| 2008-04-10 | 532 | 575 | 527 | 551 | 19,900 | 551 |
| 2008-04-09 | 527 | 536 | 527 | 530 | 15,300 | 530 |
| 2008-04-08 | 520 | 527 | 511 | 526 | 8,000 | 526 |
| 2008-04-07 | 516 | 520 | 509 | 520 | 7,400 | 520 |
| 2008-04-04 | 512 | 513 | 507 | 509 | 4,400 | 509 |
| 2008-04-03 | 513 | 513 | 504 | 511 | 7,500 | 511 |
| 2008-04-02 | 515 | 520 | 511 | 511 | 4,300 | 511 |
| 2008-04-01 | 501 | 506 | 501 | 504 | 9,000 | 504 |
| 2008-03-31 | 494 | 504 | 494 | 499 | 13,900 | 499 |
| 2008-03-28 | 490 | 505 | 489 | 504 | 12,700 | 504 |
| 2008-03-27 | 515 | 515 | 490 | 495 | 18,300 | 495 |
| 2008-03-26 | 525 | 525 | 509 | 515 | 17,600 | 515 |
| 2008-03-25 | 520 | 535 | 516 | 522 | 24,800 | 522 |
| 2008-03-24 | 515 | 519 | 511 | 515 | 23,300 | 515 |
| 2008-03-21 | 531 | 531 | 501 | 508 | 29,200 | 508 |
| 2008-03-19 | 515 | 515 | 500 | 511 | 21,800 | 511 |
| 2008-03-18 | 479 | 497 | 479 | 497 | 7,600 | 497 |
| 2008-03-17 | 485 | 485 | 470 | 481 | 13,400 | 481 |
| 2008-03-14 | 530 | 530 | 480 | 480 | 35,600 | 480 |
| 2008-03-13 | 511 | 550 | 503 | 520 | 79,200 | 520 |
| 2008-03-12 | 456 | 470 | 455 | 470 | 7,900 | 470 |
| 2008-03-11 | 470 | 472 | 450 | 450 | 15,300 | 450 |
| 2008-03-10 | 488 | 488 | 474 | 474 | 7,500 | 474 |
| 2008-03-07 | 491 | 495 | 488 | 493 | 5,200 | 493 |
| 2008-03-06 | 495 | 495 | 491 | 491 | 6,100 | 491 |
| 2008-03-05 | 512 | 512 | 493 | 495 | 3,000 | 495 |
| 2008-03-04 | 491 | 495 | 485 | 488 | 20,500 | 488 |
| 2008-03-03 | 493 | 493 | 490 | 493 | 1,000 | 493 |
| 2008-02-29 | 495 | 500 | 490 | 493 | 3,800 | 493 |
| 2008-02-28 | 499 | 499 | 495 | 495 | 5,000 | 495 |
| 2008-02-27 | 498 | 512 | 495 | 495 | 10,600 | 495 |
| 2008-02-26 | 503 | 506 | 497 | 497 | 6,300 | 497 |
| 2008-02-25 | 500 | 503 | 496 | 503 | 7,200 | 503 |
| 2008-02-22 | 500 | 500 | 494 | 495 | 8,000 | 495 |
| 2008-02-21 | 496 | 505 | 496 | 505 | 2,200 | 505 |
| 2008-02-20 | 510 | 510 | 496 | 497 | 6,400 | 497 |
| 2008-02-19 | 500 | 500 | 494 | 500 | 4,800 | 500 |
| 2008-02-18 | 490 | 500 | 490 | 497 | 8,200 | 497 |
| 2008-02-15 | 492 | 492 | 485 | 490 | 9,100 | 490 |
| 2008-02-14 | 498 | 498 | 487 | 487 | 1,100 | 487 |
| 2008-02-13 | 490 | 490 | 487 | 490 | 3,500 | 490 |
| 2008-02-12 | 494 | 494 | 485 | 485 | 2,000 | 485 |
| 2008-02-08 | 486 | 520 | 484 | 495 | 3,400 | 495 |
| 2008-02-07 | 482 | 484 | 482 | 484 | 900 | 484 |
| 2008-02-06 | 496 | 496 | 480 | 480 | 1,700 | 480 |
| 2008-02-05 | 494 | 500 | 490 | 492 | 2,000 | 492 |
| 2008-02-04 | 498 | 498 | 492 | 492 | 4,000 | 492 |
| 2008-02-01 | 487 | 493 | 485 | 491 | 10,700 | 491 |
| 2008-01-31 | 482 | 488 | 460 | 482 | 10,400 | 482 |
| 2008-01-30 | 489 | 489 | 479 | 489 | 9,100 | 489 |
| 2008-01-29 | 490 | 490 | 484 | 484 | 1,800 | 484 |
| 2008-01-28 | 496 | 496 | 476 | 480 | 6,000 | 480 |
| 2008-01-25 | 474 | 484 | 474 | 476 | 9,200 | 476 |
| 2008-01-24 | 466 | 472 | 463 | 464 | 5,000 | 464 |
| 2008-01-23 | 450 | 496 | 450 | 462 | 8,100 | 462 |
| 2008-01-22 | 470 | 470 | 448 | 448 | 4,600 | 448 |
| 2008-01-21 | 495 | 495 | 480 | 480 | 19,400 | 480 |
| 2008-01-18 | 490 | 515 | 487 | 490 | 17,000 | 490 |
| 2008-01-17 | 520 | 520 | 488 | 490 | 5,600 | 490 |
| 2008-01-16 | 475 | 500 | 475 | 485 | 19,500 | 485 |
| 2008-01-15 | 562 | 562 | 550 | 550 | 6,100 | 550 |
| 2008-01-11 | 558 | 562 | 558 | 562 | 500 | 562 |
| 2008-01-10 | 562 | 562 | 562 | 562 | 400 | 562 |
| 2008-01-09 | 560 | 562 | 559 | 559 | 1,000 | 559 |
| 2008-01-08 | 567 | 567 | 560 | 562 | 1,600 | 562 |
| 2008-01-07 | 555 | 570 | 555 | 560 | 1,000 | 560 |
| 2008-01-04 | 564 | 564 | 555 | 555 | 1,100 | 555 |
分割・併合履歴 ： [2005-03-28]1株→1.1株
