5367 (株)ニッカトー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 406 | 406 | 400 | 404 | 3,400 | 404 |
| 2009-12-29 | 407 | 407 | 396 | 404 | 2,400 | 404 |
| 2009-12-28 | 398 | 407 | 370 | 406 | 4,000 | 406 |
| 2009-12-25 | 406 | 409 | 402 | 403 | 12,000 | 403 |
| 2009-12-24 | 386 | 397 | 386 | 396 | 6,700 | 396 |
| 2009-12-22 | 354 | 384 | 354 | 384 | 4,900 | 384 |
| 2009-12-21 | 369 | 380 | 359 | 359 | 16,500 | 359 |
| 2009-12-18 | 355 | 365 | 354 | 365 | 12,200 | 365 |
| 2009-12-17 | 347 | 360 | 346 | 355 | 10,000 | 355 |
| 2009-12-16 | 343 | 350 | 343 | 347 | 7,400 | 347 |
| 2009-12-15 | 331 | 343 | 331 | 338 | 10,900 | 338 |
| 2009-12-14 | 348 | 349 | 326 | 332 | 19,100 | 332 |
| 2009-12-11 | 347 | 352 | 343 | 347 | 24,300 | 347 |
| 2009-12-10 | 367 | 371 | 345 | 358 | 10,600 | 358 |
| 2009-12-09 | 367 | 369 | 365 | 365 | 2,400 | 365 |
| 2009-12-08 | 358 | 375 | 358 | 372 | 6,800 | 372 |
| 2009-12-07 | 365 | 374 | 355 | 357 | 13,600 | 357 |
| 2009-12-04 | 372 | 374 | 361 | 364 | 8,300 | 364 |
| 2009-12-03 | 362 | 372 | 362 | 372 | 5,400 | 372 |
| 2009-12-02 | 371 | 371 | 361 | 362 | 15,700 | 362 |
| 2009-12-01 | 340 | 357 | 340 | 356 | 10,200 | 356 |
| 2009-11-30 | 340 | 341 | 339 | 341 | 5,500 | 341 |
| 2009-11-27 | 340 | 341 | 339 | 341 | 5,600 | 341 |
| 2009-11-26 | 347 | 347 | 335 | 340 | 3,800 | 340 |
| 2009-11-25 | 331 | 347 | 331 | 347 | 8,600 | 347 |
| 2009-11-24 | 353 | 355 | 326 | 327 | 11,300 | 327 |
| 2009-11-20 | 358 | 359 | 351 | 352 | 10,900 | 352 |
| 2009-11-19 | 351 | 365 | 350 | 358 | 9,400 | 358 |
| 2009-11-18 | 352 | 360 | 349 | 350 | 8,500 | 350 |
| 2009-11-17 | 358 | 360 | 356 | 357 | 4,700 | 357 |
| 2009-11-16 | 360 | 364 | 360 | 363 | 4,700 | 363 |
| 2009-11-13 | 362 | 365 | 361 | 365 | 4,000 | 365 |
| 2009-11-12 | 369 | 370 | 368 | 369 | 5,300 | 369 |
| 2009-11-11 | 369 | 384 | 369 | 374 | 6,800 | 374 |
| 2009-11-10 | 370 | 388 | 367 | 374 | 34,100 | 374 |
| 2009-11-09 | 389 | 389 | 375 | 375 | 9,400 | 375 |
| 2009-11-06 | 388 | 393 | 387 | 391 | 11,200 | 391 |
| 2009-11-05 | 396 | 403 | 395 | 403 | 5,100 | 403 |
| 2009-11-04 | 403 | 403 | 396 | 396 | 14,400 | 396 |
| 2009-11-02 | 400 | 404 | 398 | 398 | 8,100 | 398 |
| 2009-10-30 | 405 | 406 | 401 | 405 | 4,800 | 405 |
| 2009-10-29 | 406 | 410 | 402 | 410 | 11,400 | 410 |
| 2009-10-28 | 410 | 410 | 409 | 410 | 4,300 | 410 |
| 2009-10-27 | 419 | 419 | 409 | 410 | 9,800 | 410 |
| 2009-10-26 | 421 | 445 | 420 | 420 | 13,100 | 420 |
| 2009-10-23 | 418 | 419 | 411 | 411 | 3,700 | 411 |
| 2009-10-22 | 406 | 410 | 405 | 408 | 3,300 | 408 |
| 2009-10-21 | 403 | 409 | 403 | 406 | 3,200 | 406 |
| 2009-10-20 | 403 | 409 | 403 | 404 | 7,200 | 404 |
| 2009-10-19 | 399 | 411 | 399 | 408 | 7,000 | 408 |
| 2009-10-16 | 395 | 399 | 395 | 398 | 2,300 | 398 |
| 2009-10-15 | 391 | 406 | 391 | 394 | 2,900 | 394 |
| 2009-10-14 | 396 | 397 | 386 | 391 | 9,100 | 391 |
| 2009-10-13 | 404 | 404 | 395 | 396 | 9,100 | 396 |
| 2009-10-09 | 380 | 384 | 376 | 381 | 8,500 | 381 |
| 2009-10-08 | 375 | 381 | 375 | 380 | 8,500 | 380 |
| 2009-10-07 | 389 | 398 | 360 | 388 | 7,400 | 388 |
| 2009-10-06 | 391 | 391 | 360 | 389 | 17,000 | 389 |
| 2009-10-05 | 404 | 409 | 394 | 396 | 5,300 | 396 |
| 2009-10-02 | 405 | 405 | 380 | 404 | 9,300 | 404 |
| 2009-10-01 | 415 | 416 | 408 | 411 | 5,400 | 411 |
| 2009-09-30 | 402 | 414 | 402 | 414 | 3,300 | 414 |
| 2009-09-29 | 407 | 408 | 404 | 405 | 5,400 | 405 |
| 2009-09-28 | 430 | 431 | 405 | 407 | 6,300 | 407 |
| 2009-09-25 | 450 | 450 | 434 | 434 | 2,400 | 434 |
| 2009-09-24 | 434 | 450 | 430 | 450 | 21,400 | 450 |
| 2009-09-18 | 434 | 436 | 431 | 434 | 10,800 | 434 |
| 2009-09-17 | 431 | 445 | 431 | 439 | 5,500 | 439 |
| 2009-09-16 | 444 | 450 | 435 | 438 | 13,500 | 438 |
| 2009-09-15 | 450 | 450 | 425 | 434 | 14,800 | 434 |
| 2009-09-14 | 463 | 465 | 430 | 442 | 20,300 | 442 |
| 2009-09-11 | 467 | 480 | 466 | 466 | 14,100 | 466 |
| 2009-09-10 | 466 | 482 | 466 | 468 | 5,700 | 468 |
| 2009-09-09 | 479 | 479 | 471 | 471 | 5,300 | 471 |
| 2009-09-08 | 479 | 490 | 474 | 475 | 5,600 | 475 |
| 2009-09-07 | 484 | 484 | 474 | 474 | 6,400 | 474 |
| 2009-09-04 | 491 | 499 | 479 | 479 | 13,900 | 479 |
| 2009-09-03 | 503 | 523 | 473 | 490 | 21,600 | 490 |
| 2009-09-02 | 510 | 510 | 500 | 502 | 5,400 | 502 |
| 2009-09-01 | 522 | 529 | 517 | 517 | 6,400 | 517 |
| 2009-08-31 | 525 | 538 | 522 | 522 | 3,400 | 522 |
| 2009-08-28 | 530 | 540 | 525 | 525 | 8,200 | 525 |
| 2009-08-27 | 557 | 557 | 534 | 537 | 5,700 | 537 |
| 2009-08-26 | 543 | 565 | 542 | 565 | 4,500 | 565 |
| 2009-08-25 | 542 | 578 | 531 | 550 | 15,200 | 550 |
| 2009-08-24 | 540 | 540 | 518 | 532 | 6,500 | 532 |
| 2009-08-21 | 521 | 525 | 510 | 510 | 3,800 | 510 |
| 2009-08-20 | 526 | 533 | 521 | 521 | 7,000 | 521 |
| 2009-08-19 | 525 | 542 | 525 | 536 | 4,600 | 536 |
| 2009-08-18 | 524 | 526 | 521 | 521 | 7,600 | 521 |
| 2009-08-17 | 536 | 536 | 526 | 527 | 4,600 | 527 |
| 2009-08-14 | 537 | 539 | 532 | 537 | 4,400 | 537 |
| 2009-08-13 | 554 | 554 | 537 | 539 | 1,800 | 539 |
| 2009-08-12 | 544 | 555 | 542 | 542 | 4,400 | 542 |
| 2009-08-11 | 531 | 551 | 531 | 547 | 3,900 | 547 |
| 2009-08-10 | 551 | 551 | 540 | 541 | 2,500 | 541 |
| 2009-08-07 | 535 | 588 | 535 | 551 | 8,300 | 551 |
| 2009-08-06 | 532 | 550 | 532 | 535 | 16,800 | 535 |
| 2009-08-05 | 560 | 567 | 534 | 534 | 13,400 | 534 |
| 2009-08-04 | 573 | 575 | 557 | 568 | 6,100 | 568 |
| 2009-08-03 | 570 | 571 | 549 | 571 | 5,600 | 571 |
| 2009-07-31 | 559 | 580 | 559 | 559 | 13,300 | 559 |
| 2009-07-30 | 561 | 565 | 555 | 558 | 4,100 | 558 |
| 2009-07-29 | 544 | 561 | 544 | 558 | 4,600 | 558 |
| 2009-07-28 | 568 | 568 | 550 | 562 | 3,400 | 562 |
| 2009-07-27 | 574 | 579 | 568 | 568 | 4,000 | 568 |
| 2009-07-24 | 584 | 584 | 573 | 574 | 13,800 | 574 |
| 2009-07-23 | 554 | 567 | 554 | 559 | 9,500 | 559 |
| 2009-07-22 | 550 | 571 | 550 | 554 | 11,100 | 554 |
| 2009-07-21 | 552 | 565 | 544 | 550 | 15,600 | 550 |
| 2009-07-17 | 560 | 567 | 546 | 555 | 20,300 | 555 |
| 2009-07-16 | 568 | 570 | 550 | 554 | 6,200 | 554 |
| 2009-07-15 | 556 | 556 | 536 | 538 | 5,900 | 538 |
| 2009-07-14 | 537 | 580 | 537 | 553 | 17,100 | 553 |
| 2009-07-13 | 560 | 560 | 534 | 536 | 16,300 | 536 |
| 2009-07-10 | 561 | 570 | 558 | 561 | 7,700 | 561 |
| 2009-07-09 | 562 | 578 | 551 | 570 | 29,200 | 570 |
| 2009-07-08 | 578 | 578 | 560 | 562 | 22,900 | 562 |
| 2009-07-07 | 582 | 584 | 565 | 575 | 23,500 | 575 |
| 2009-07-06 | 586 | 590 | 560 | 562 | 32,100 | 562 |
| 2009-07-03 | 580 | 596 | 570 | 582 | 41,700 | 582 |
| 2009-07-02 | 587 | 590 | 580 | 590 | 81,600 | 590 |
| 2009-07-01 | 539 | 610 | 539 | 596 | 119,100 | 596 |
| 2009-06-30 | 510 | 529 | 510 | 529 | 15,000 | 529 |
| 2009-06-29 | 554 | 554 | 492 | 498 | 36,300 | 498 |
| 2009-06-26 | 471 | 484 | 470 | 484 | 8,100 | 484 |
| 2009-06-25 | 468 | 471 | 461 | 461 | 14,100 | 461 |
| 2009-06-24 | 471 | 475 | 461 | 469 | 20,700 | 469 |
| 2009-06-23 | 445 | 459 | 441 | 457 | 34,300 | 457 |
| 2009-06-22 | 440 | 448 | 440 | 440 | 19,400 | 440 |
| 2009-06-19 | 418 | 425 | 416 | 425 | 8,600 | 425 |
| 2009-06-18 | 412 | 419 | 410 | 418 | 5,900 | 418 |
| 2009-06-17 | 410 | 414 | 407 | 409 | 3,300 | 409 |
| 2009-06-16 | 415 | 416 | 406 | 410 | 8,900 | 410 |
| 2009-06-15 | 418 | 420 | 417 | 420 | 7,200 | 420 |
| 2009-06-12 | 421 | 421 | 415 | 419 | 18,200 | 419 |
| 2009-06-11 | 420 | 421 | 415 | 418 | 10,300 | 418 |
| 2009-06-10 | 415 | 419 | 414 | 418 | 7,200 | 418 |
| 2009-06-09 | 415 | 418 | 410 | 410 | 6,500 | 410 |
| 2009-06-08 | 411 | 426 | 410 | 415 | 10,200 | 415 |
| 2009-06-05 | 408 | 408 | 402 | 406 | 9,300 | 406 |
| 2009-06-04 | 395 | 405 | 390 | 401 | 10,600 | 401 |
| 2009-06-03 | 400 | 404 | 396 | 396 | 9,100 | 396 |
| 2009-06-02 | 405 | 405 | 398 | 400 | 11,400 | 400 |
| 2009-06-01 | 387 | 395 | 385 | 392 | 6,100 | 392 |
| 2009-05-29 | 368 | 382 | 367 | 380 | 3,700 | 380 |
| 2009-05-28 | 366 | 380 | 365 | 367 | 3,000 | 367 |
| 2009-05-27 | 377 | 380 | 365 | 365 | 8,600 | 365 |
| 2009-05-26 | 379 | 379 | 376 | 378 | 6,500 | 378 |
| 2009-05-25 | 370 | 385 | 370 | 376 | 8,000 | 376 |
| 2009-05-22 | 374 | 374 | 370 | 371 | 4,000 | 371 |
| 2009-05-21 | 378 | 378 | 370 | 375 | 2,600 | 375 |
| 2009-05-20 | 382 | 382 | 375 | 376 | 10,200 | 376 |
| 2009-05-19 | 365 | 367 | 360 | 367 | 7,600 | 367 |
| 2009-05-18 | 358 | 358 | 350 | 350 | 13,300 | 350 |
| 2009-05-15 | 361 | 365 | 356 | 357 | 8,900 | 357 |
| 2009-05-14 | 360 | 367 | 360 | 361 | 6,000 | 361 |
| 2009-05-13 | 370 | 370 | 360 | 360 | 4,600 | 360 |
| 2009-05-12 | 366 | 370 | 365 | 365 | 5,700 | 365 |
| 2009-05-11 | 364 | 379 | 364 | 371 | 20,200 | 371 |
| 2009-05-08 | 365 | 370 | 361 | 364 | 30,100 | 364 |
| 2009-05-07 | 375 | 375 | 362 | 362 | 7,900 | 362 |
| 2009-05-01 | 375 | 375 | 357 | 363 | 6,300 | 363 |
| 2009-04-30 | 380 | 380 | 370 | 375 | 11,100 | 375 |
| 2009-04-28 | 385 | 390 | 375 | 375 | 8,700 | 375 |
| 2009-04-27 | 399 | 399 | 382 | 385 | 4,200 | 385 |
| 2009-04-24 | 410 | 410 | 384 | 384 | 6,600 | 384 |
| 2009-04-23 | 393 | 401 | 389 | 401 | 3,700 | 401 |
| 2009-04-22 | 390 | 391 | 387 | 389 | 5,800 | 389 |
| 2009-04-21 | 396 | 397 | 385 | 394 | 3,700 | 394 |
| 2009-04-20 | 404 | 409 | 397 | 398 | 5,700 | 398 |
| 2009-04-17 | 395 | 398 | 393 | 394 | 4,400 | 394 |
| 2009-04-16 | 396 | 401 | 385 | 391 | 3,100 | 391 |
| 2009-04-15 | 400 | 400 | 391 | 392 | 1,700 | 392 |
| 2009-04-14 | 399 | 399 | 390 | 390 | 5,900 | 390 |
| 2009-04-13 | 394 | 399 | 391 | 399 | 6,700 | 399 |
| 2009-04-10 | 393 | 397 | 392 | 394 | 3,700 | 394 |
| 2009-04-09 | 403 | 408 | 397 | 397 | 5,300 | 397 |
| 2009-04-08 | 392 | 397 | 392 | 395 | 6,000 | 395 |
| 2009-04-07 | 415 | 415 | 400 | 402 | 4,200 | 402 |
| 2009-04-06 | 422 | 422 | 412 | 415 | 4,000 | 415 |
| 2009-04-03 | 412 | 416 | 411 | 412 | 5,200 | 412 |
| 2009-04-02 | 407 | 417 | 402 | 411 | 9,000 | 411 |
| 2009-04-01 | 422 | 428 | 412 | 412 | 2,600 | 412 |
| 2009-03-31 | 447 | 447 | 437 | 437 | 3,300 | 437 |
| 2009-03-30 | 460 | 460 | 450 | 451 | 5,400 | 451 |
| 2009-03-27 | 450 | 465 | 446 | 461 | 8,100 | 461 |
| 2009-03-26 | 449 | 450 | 440 | 441 | 2,500 | 441 |
| 2009-03-25 | 434 | 440 | 427 | 440 | 4,900 | 440 |
| 2009-03-24 | 419 | 430 | 419 | 430 | 8,000 | 430 |
| 2009-03-23 | 420 | 427 | 417 | 420 | 13,800 | 420 |
| 2009-03-19 | 419 | 423 | 412 | 420 | 5,900 | 420 |
| 2009-03-18 | 402 | 415 | 402 | 411 | 1,900 | 411 |
| 2009-03-17 | 403 | 403 | 400 | 403 | 4,400 | 403 |
| 2009-03-16 | 398 | 418 | 398 | 402 | 3,500 | 402 |
| 2009-03-13 | 370 | 382 | 370 | 380 | 12,900 | 380 |
| 2009-03-12 | 405 | 405 | 385 | 386 | 3,700 | 386 |
| 2009-03-11 | 383 | 393 | 383 | 390 | 1,900 | 390 |
| 2009-03-10 | 381 | 392 | 381 | 381 | 6,800 | 381 |
| 2009-03-09 | 405 | 408 | 396 | 402 | 2,500 | 402 |
| 2009-03-06 | 403 | 403 | 388 | 395 | 7,300 | 395 |
| 2009-03-05 | 397 | 399 | 385 | 388 | 7,800 | 388 |
| 2009-03-04 | 380 | 380 | 375 | 380 | 15,200 | 380 |
| 2009-03-03 | 400 | 400 | 385 | 390 | 8,000 | 390 |
| 2009-03-02 | 398 | 400 | 393 | 400 | 2,900 | 400 |
| 2009-02-27 | 417 | 417 | 401 | 403 | 4,100 | 403 |
| 2009-02-26 | 400 | 407 | 400 | 402 | 3,600 | 402 |
| 2009-02-25 | 418 | 418 | 405 | 407 | 4,900 | 407 |
| 2009-02-24 | 411 | 411 | 406 | 407 | 9,200 | 407 |
| 2009-02-23 | 433 | 433 | 412 | 418 | 5,700 | 418 |
| 2009-02-20 | 434 | 434 | 415 | 433 | 7,000 | 433 |
| 2009-02-19 | 425 | 427 | 420 | 427 | 4,600 | 427 |
| 2009-02-18 | 430 | 430 | 412 | 415 | 1,500 | 415 |
| 2009-02-17 | 429 | 429 | 420 | 426 | 1,200 | 426 |
| 2009-02-16 | 415 | 430 | 410 | 430 | 3,000 | 430 |
| 2009-02-13 | 400 | 419 | 400 | 419 | 5,600 | 419 |
| 2009-02-12 | 403 | 403 | 398 | 400 | 6,900 | 400 |
| 2009-02-10 | 403 | 415 | 403 | 403 | 1,600 | 403 |
| 2009-02-09 | 411 | 411 | 406 | 406 | 1,300 | 406 |
| 2009-02-06 | 444 | 444 | 420 | 420 | 2,900 | 420 |
| 2009-02-05 | 433 | 433 | 427 | 429 | 4,700 | 429 |
| 2009-02-04 | 405 | 435 | 405 | 423 | 2,500 | 423 |
| 2009-02-03 | 407 | 410 | 403 | 408 | 9,600 | 408 |
| 2009-02-02 | 415 | 420 | 407 | 407 | 3,800 | 407 |
| 2009-01-30 | 420 | 425 | 420 | 421 | 3,300 | 421 |
| 2009-01-29 | 426 | 435 | 422 | 434 | 12,200 | 434 |
| 2009-01-28 | 425 | 441 | 421 | 440 | 8,000 | 440 |
| 2009-01-27 | 449 | 450 | 444 | 450 | 6,400 | 450 |
| 2009-01-26 | 461 | 465 | 448 | 449 | 3,100 | 449 |
| 2009-01-23 | 461 | 461 | 445 | 446 | 7,100 | 446 |
| 2009-01-22 | 448 | 461 | 435 | 461 | 3,300 | 461 |
| 2009-01-21 | 445 | 450 | 443 | 443 | 3,100 | 443 |
| 2009-01-20 | 478 | 478 | 460 | 460 | 5,400 | 460 |
| 2009-01-19 | 445 | 460 | 445 | 460 | 900 | 460 |
| 2009-01-16 | 452 | 452 | 448 | 449 | 4,000 | 449 |
| 2009-01-15 | 453 | 467 | 448 | 453 | 4,100 | 453 |
| 2009-01-14 | 457 | 463 | 452 | 458 | 2,300 | 458 |
| 2009-01-13 | 451 | 468 | 442 | 457 | 4,100 | 457 |
| 2009-01-09 | 482 | 482 | 466 | 467 | 2,800 | 467 |
| 2009-01-08 | 466 | 472 | 466 | 467 | 3,000 | 467 |
| 2009-01-07 | 476 | 484 | 476 | 483 | 7,000 | 483 |
| 2009-01-06 | 464 | 484 | 464 | 471 | 3,300 | 471 |
| 2009-01-05 | 486 | 486 | 481 | 481 | 1,200 | 481 |
分割・併合履歴 ： [2005-03-28]1株→1.1株
