5367 (株)ニッカトー の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 402 | 402 | 391 | 391 | 5,000 | 391 |
2010-12-29 | 389 | 403 | 389 | 403 | 5,000 | 403 |
2010-12-28 | 387 | 394 | 387 | 392 | 3,200 | 392 |
2010-12-27 | 393 | 400 | 385 | 387 | 12,700 | 387 |
2010-12-24 | 396 | 401 | 396 | 401 | 17,900 | 401 |
2010-12-22 | 396 | 397 | 393 | 396 | 35,100 | 396 |
2010-12-21 | 393 | 405 | 393 | 398 | 15,100 | 398 |
2010-12-20 | 398 | 404 | 397 | 398 | 14,600 | 398 |
2010-12-17 | 402 | 402 | 390 | 398 | 14,000 | 398 |
2010-12-16 | 402 | 403 | 396 | 402 | 9,300 | 402 |
2010-12-15 | 398 | 402 | 390 | 402 | 16,500 | 402 |
2010-12-14 | 404 | 404 | 397 | 398 | 10,200 | 398 |
2010-12-13 | 400 | 404 | 395 | 404 | 14,700 | 404 |
2010-12-10 | 384 | 396 | 384 | 395 | 19,500 | 395 |
2010-12-09 | 403 | 403 | 393 | 395 | 5,200 | 395 |
2010-12-08 | 392 | 403 | 391 | 403 | 10,900 | 403 |
2010-12-07 | 393 | 394 | 387 | 392 | 19,500 | 392 |
2010-12-06 | 382 | 385 | 380 | 385 | 13,800 | 385 |
2010-12-03 | 380 | 380 | 377 | 377 | 5,000 | 377 |
2010-12-02 | 380 | 380 | 375 | 377 | 16,800 | 377 |
2010-12-01 | 374 | 380 | 370 | 380 | 7,300 | 380 |
2010-11-30 | 386 | 395 | 374 | 374 | 13,400 | 374 |
2010-11-29 | 385 | 390 | 385 | 386 | 3,500 | 386 |
2010-11-26 | 390 | 394 | 383 | 384 | 11,800 | 384 |
2010-11-25 | 391 | 397 | 390 | 390 | 4,100 | 390 |
2010-11-24 | 393 | 396 | 387 | 392 | 9,300 | 392 |
2010-11-22 | 397 | 397 | 392 | 393 | 5,800 | 393 |
2010-11-19 | 392 | 396 | 390 | 396 | 6,100 | 396 |
2010-11-18 | 382 | 392 | 380 | 392 | 6,200 | 392 |
2010-11-17 | 393 | 393 | 374 | 382 | 5,000 | 382 |
2010-11-16 | 396 | 396 | 393 | 393 | 3,600 | 393 |
2010-11-15 | 390 | 394 | 388 | 394 | 3,700 | 394 |
2010-11-12 | 387 | 393 | 382 | 389 | 10,100 | 389 |
2010-11-11 | 386 | 395 | 381 | 395 | 4,200 | 395 |
2010-11-10 | 383 | 389 | 383 | 385 | 7,100 | 385 |
2010-11-09 | 385 | 387 | 378 | 385 | 3,400 | 385 |
2010-11-08 | 387 | 387 | 383 | 385 | 5,300 | 385 |
2010-11-05 | 379 | 387 | 371 | 387 | 10,500 | 387 |
2010-11-04 | 372 | 378 | 364 | 367 | 8,100 | 367 |
2010-11-02 | 362 | 373 | 362 | 373 | 5,600 | 373 |
2010-11-01 | 360 | 367 | 359 | 362 | 8,300 | 362 |
2010-10-29 | 362 | 369 | 362 | 369 | 11,000 | 369 |
2010-10-28 | 387 | 387 | 363 | 364 | 20,900 | 364 |
2010-10-27 | 385 | 390 | 385 | 390 | 4,400 | 390 |
2010-10-26 | 388 | 390 | 377 | 390 | 20,200 | 390 |
2010-10-25 | 360 | 384 | 360 | 376 | 27,700 | 376 |
2010-10-22 | 350 | 354 | 350 | 350 | 5,900 | 350 |
2010-10-21 | 358 | 358 | 350 | 350 | 6,000 | 350 |
2010-10-20 | 365 | 365 | 353 | 358 | 10,800 | 358 |
2010-10-19 | 357 | 364 | 357 | 363 | 5,100 | 363 |
2010-10-18 | 356 | 365 | 356 | 362 | 3,300 | 362 |
2010-10-15 | 362 | 364 | 356 | 358 | 6,100 | 358 |
2010-10-14 | 362 | 365 | 361 | 361 | 4,500 | 361 |
2010-10-13 | 360 | 365 | 360 | 361 | 5,200 | 361 |
2010-10-12 | 364 | 369 | 360 | 360 | 10,700 | 360 |
2010-10-08 | 383 | 383 | 371 | 372 | 14,400 | 372 |
2010-10-07 | 380 | 386 | 378 | 383 | 6,100 | 383 |
2010-10-06 | 391 | 391 | 387 | 388 | 3,500 | 388 |
2010-10-05 | 381 | 392 | 360 | 392 | 10,000 | 392 |
2010-10-04 | 381 | 385 | 381 | 381 | 2,300 | 381 |
2010-10-01 | 386 | 388 | 385 | 385 | 3,200 | 385 |
2010-09-30 | 395 | 408 | 388 | 388 | 6,300 | 388 |
2010-09-29 | 409 | 410 | 397 | 403 | 7,200 | 403 |
2010-09-28 | 405 | 413 | 405 | 409 | 3,000 | 409 |
2010-09-27 | 412 | 412 | 401 | 407 | 8,300 | 407 |
2010-09-24 | 398 | 401 | 398 | 398 | 5,600 | 398 |
2010-09-22 | 391 | 399 | 391 | 398 | 1,300 | 398 |
2010-09-21 | 401 | 401 | 398 | 399 | 6,100 | 399 |
2010-09-17 | 392 | 401 | 392 | 396 | 9,900 | 396 |
2010-09-16 | 395 | 398 | 390 | 392 | 5,400 | 392 |
2010-09-15 | 398 | 401 | 398 | 401 | 3,000 | 401 |
2010-09-14 | 399 | 399 | 396 | 397 | 1,300 | 397 |
2010-09-13 | 395 | 395 | 391 | 395 | 2,300 | 395 |
2010-09-10 | 401 | 401 | 393 | 394 | 15,000 | 394 |
2010-09-09 | 399 | 399 | 399 | 399 | 1,100 | 399 |
2010-09-08 | 397 | 398 | 397 | 397 | 2,700 | 397 |
2010-09-07 | 399 | 401 | 397 | 397 | 1,900 | 397 |
2010-09-06 | 391 | 400 | 391 | 400 | 2,600 | 400 |
2010-09-03 | 395 | 401 | 395 | 399 | 1,700 | 399 |
2010-09-02 | 395 | 395 | 393 | 395 | 1,700 | 395 |
2010-09-01 | 382 | 393 | 376 | 386 | 7,800 | 386 |
2010-08-31 | 400 | 400 | 382 | 382 | 3,500 | 382 |
2010-08-30 | 400 | 407 | 393 | 407 | 5,600 | 407 |
2010-08-27 | 386 | 400 | 386 | 399 | 3,300 | 399 |
2010-08-26 | 388 | 392 | 387 | 390 | 3,400 | 390 |
2010-08-25 | 396 | 402 | 395 | 396 | 2,400 | 396 |
2010-08-24 | 401 | 401 | 399 | 400 | 6,400 | 400 |
2010-08-23 | 395 | 396 | 395 | 395 | 1,600 | 395 |
2010-08-20 | 393 | 397 | 393 | 395 | 5,300 | 395 |
2010-08-19 | 401 | 401 | 397 | 401 | 6,100 | 401 |
2010-08-18 | 390 | 400 | 390 | 400 | 2,700 | 400 |
2010-08-17 | 388 | 392 | 388 | 389 | 2,900 | 389 |
2010-08-16 | 400 | 400 | 381 | 396 | 4,200 | 396 |
2010-08-13 | 389 | 393 | 389 | 393 | 2,200 | 393 |
2010-08-12 | 382 | 392 | 382 | 389 | 3,700 | 389 |
2010-08-11 | 401 | 401 | 385 | 390 | 3,400 | 390 |
2010-08-10 | 398 | 403 | 398 | 401 | 2,300 | 401 |
2010-08-09 | 396 | 398 | 395 | 398 | 2,900 | 398 |
2010-08-06 | 401 | 401 | 380 | 393 | 8,600 | 393 |
2010-08-05 | 395 | 416 | 392 | 408 | 12,600 | 408 |
2010-08-04 | 406 | 406 | 396 | 396 | 3,200 | 396 |
2010-08-03 | 417 | 421 | 411 | 413 | 4,100 | 413 |
2010-08-02 | 395 | 425 | 395 | 409 | 3,600 | 409 |
2010-07-30 | 411 | 411 | 394 | 394 | 4,900 | 394 |
2010-07-29 | 424 | 431 | 415 | 419 | 6,000 | 419 |
2010-07-28 | 433 | 433 | 419 | 432 | 5,700 | 432 |
2010-07-27 | 431 | 433 | 416 | 433 | 4,100 | 433 |
2010-07-26 | 434 | 435 | 422 | 423 | 11,100 | 423 |
2010-07-23 | 416 | 420 | 413 | 414 | 7,400 | 414 |
2010-07-22 | 397 | 413 | 395 | 409 | 9,600 | 409 |
2010-07-21 | 405 | 405 | 397 | 399 | 2,600 | 399 |
2010-07-20 | 393 | 405 | 393 | 405 | 7,900 | 405 |
2010-07-16 | 408 | 418 | 406 | 417 | 11,200 | 417 |
2010-07-15 | 419 | 421 | 417 | 420 | 2,000 | 420 |
2010-07-14 | 418 | 430 | 417 | 419 | 3,200 | 419 |
2010-07-13 | 427 | 427 | 414 | 414 | 3,900 | 414 |
2010-07-12 | 429 | 429 | 414 | 421 | 3,900 | 421 |
2010-07-09 | 430 | 431 | 425 | 429 | 3,100 | 429 |
2010-07-08 | 437 | 440 | 425 | 425 | 4,900 | 425 |
2010-07-07 | 433 | 433 | 427 | 427 | 2,300 | 427 |
2010-07-06 | 439 | 440 | 430 | 440 | 7,500 | 440 |
2010-07-05 | 436 | 444 | 427 | 427 | 8,100 | 427 |
2010-07-02 | 430 | 433 | 428 | 433 | 14,000 | 433 |
2010-07-01 | 420 | 420 | 410 | 414 | 3,600 | 414 |
2010-06-30 | 415 | 420 | 410 | 420 | 3,300 | 420 |
2010-06-29 | 427 | 432 | 425 | 425 | 10,900 | 425 |
2010-06-28 | 422 | 427 | 419 | 424 | 2,600 | 424 |
2010-06-25 | 423 | 424 | 414 | 423 | 7,400 | 423 |
2010-06-24 | 426 | 426 | 423 | 423 | 5,000 | 423 |
2010-06-23 | 419 | 425 | 419 | 423 | 4,500 | 423 |
2010-06-22 | 421 | 429 | 416 | 418 | 4,600 | 418 |
2010-06-21 | 413 | 428 | 413 | 424 | 12,000 | 424 |
2010-06-18 | 395 | 410 | 395 | 410 | 9,400 | 410 |
2010-06-17 | 399 | 399 | 394 | 394 | 4,600 | 394 |
2010-06-16 | 394 | 403 | 394 | 399 | 5,500 | 399 |
2010-06-15 | 392 | 393 | 391 | 391 | 3,300 | 391 |
2010-06-14 | 396 | 400 | 376 | 388 | 5,900 | 388 |
2010-06-11 | 400 | 400 | 392 | 394 | 12,100 | 394 |
2010-06-10 | 385 | 394 | 385 | 389 | 4,300 | 389 |
2010-06-09 | 399 | 399 | 388 | 388 | 5,600 | 388 |
2010-06-08 | 392 | 398 | 391 | 391 | 3,000 | 391 |
2010-06-07 | 408 | 408 | 395 | 397 | 7,100 | 397 |
2010-06-04 | 405 | 408 | 404 | 407 | 6,400 | 407 |
2010-06-03 | 410 | 411 | 396 | 404 | 28,300 | 404 |
2010-06-02 | 405 | 408 | 405 | 405 | 2,000 | 405 |
2010-06-01 | 411 | 413 | 406 | 406 | 3,800 | 406 |
2010-05-31 | 405 | 414 | 405 | 411 | 4,700 | 411 |
2010-05-28 | 421 | 421 | 400 | 405 | 17,000 | 405 |
2010-05-27 | 400 | 421 | 399 | 421 | 6,400 | 421 |
2010-05-26 | 422 | 424 | 410 | 410 | 10,000 | 410 |
2010-05-25 | 439 | 439 | 430 | 430 | 7,000 | 430 |
2010-05-24 | 429 | 440 | 429 | 438 | 9,300 | 438 |
2010-05-21 | 437 | 445 | 428 | 429 | 7,100 | 429 |
2010-05-20 | 439 | 454 | 439 | 447 | 9,300 | 447 |
2010-05-19 | 436 | 452 | 436 | 442 | 15,200 | 442 |
2010-05-18 | 448 | 472 | 436 | 440 | 9,500 | 440 |
2010-05-17 | 455 | 455 | 436 | 440 | 11,900 | 440 |
2010-05-14 | 472 | 472 | 455 | 462 | 6,600 | 462 |
2010-05-13 | 467 | 472 | 457 | 472 | 6,400 | 472 |
2010-05-12 | 472 | 472 | 462 | 467 | 4,500 | 467 |
2010-05-11 | 496 | 496 | 460 | 462 | 12,400 | 462 |
2010-05-10 | 463 | 488 | 460 | 486 | 11,500 | 486 |
2010-05-07 | 440 | 478 | 440 | 471 | 24,700 | 471 |
2010-05-06 | 460 | 474 | 459 | 460 | 11,800 | 460 |
2010-04-30 | 478 | 488 | 476 | 481 | 4,900 | 481 |
2010-04-28 | 475 | 478 | 474 | 476 | 8,300 | 476 |
2010-04-27 | 491 | 495 | 484 | 488 | 19,200 | 488 |
2010-04-26 | 460 | 480 | 450 | 480 | 36,800 | 480 |
2010-04-23 | 452 | 452 | 443 | 444 | 6,500 | 444 |
2010-04-22 | 448 | 448 | 438 | 440 | 3,900 | 440 |
2010-04-21 | 430 | 450 | 430 | 450 | 12,100 | 450 |
2010-04-20 | 438 | 442 | 430 | 432 | 7,600 | 432 |
2010-04-19 | 440 | 442 | 433 | 437 | 5,900 | 437 |
2010-04-16 | 452 | 452 | 440 | 443 | 4,000 | 443 |
2010-04-15 | 452 | 452 | 450 | 452 | 3,900 | 452 |
2010-04-14 | 448 | 452 | 444 | 444 | 5,900 | 444 |
2010-04-13 | 452 | 453 | 432 | 438 | 10,800 | 438 |
2010-04-12 | 457 | 457 | 444 | 450 | 6,200 | 450 |
2010-04-09 | 442 | 452 | 442 | 452 | 5,400 | 452 |
2010-04-08 | 448 | 450 | 437 | 441 | 7,400 | 441 |
2010-04-07 | 449 | 457 | 445 | 449 | 9,900 | 449 |
2010-04-06 | 452 | 452 | 448 | 449 | 5,000 | 449 |
2010-04-05 | 456 | 456 | 446 | 452 | 6,400 | 452 |
2010-04-02 | 455 | 457 | 435 | 457 | 5,800 | 457 |
2010-04-01 | 441 | 457 | 427 | 456 | 10,800 | 456 |
2010-03-31 | 460 | 460 | 444 | 444 | 16,400 | 444 |
2010-03-30 | 459 | 460 | 458 | 459 | 6,300 | 459 |
2010-03-29 | 453 | 456 | 450 | 454 | 4,800 | 454 |
2010-03-26 | 445 | 455 | 440 | 455 | 7,400 | 455 |
2010-03-25 | 445 | 445 | 427 | 442 | 5,100 | 442 |
2010-03-24 | 435 | 440 | 430 | 440 | 6,000 | 440 |
2010-03-23 | 449 | 450 | 425 | 432 | 12,600 | 432 |
2010-03-19 | 445 | 449 | 444 | 449 | 7,600 | 449 |
2010-03-18 | 455 | 456 | 442 | 450 | 8,500 | 450 |
2010-03-17 | 435 | 463 | 431 | 450 | 35,700 | 450 |
2010-03-16 | 415 | 438 | 412 | 435 | 19,800 | 435 |
2010-03-15 | 408 | 409 | 407 | 407 | 3,700 | 407 |
2010-03-12 | 408 | 412 | 407 | 408 | 9,700 | 408 |
2010-03-11 | 388 | 412 | 388 | 412 | 7,600 | 412 |
2010-03-10 | 396 | 396 | 390 | 390 | 3,500 | 390 |
2010-03-09 | 395 | 398 | 392 | 397 | 4,400 | 397 |
2010-03-08 | 405 | 406 | 394 | 401 | 4,800 | 401 |
2010-03-05 | 396 | 400 | 396 | 400 | 3,200 | 400 |
2010-03-04 | 393 | 400 | 385 | 385 | 2,600 | 385 |
2010-03-03 | 384 | 394 | 384 | 393 | 2,900 | 393 |
2010-03-02 | 390 | 394 | 390 | 392 | 1,700 | 392 |
2010-03-01 | 391 | 399 | 391 | 393 | 2,500 | 393 |
2010-02-26 | 398 | 399 | 394 | 399 | 3,400 | 399 |
2010-02-25 | 386 | 399 | 386 | 390 | 2,000 | 390 |
2010-02-24 | 401 | 401 | 382 | 386 | 2,400 | 386 |
2010-02-23 | 399 | 401 | 399 | 401 | 7,200 | 401 |
2010-02-22 | 394 | 399 | 393 | 399 | 8,000 | 399 |
2010-02-19 | 378 | 386 | 378 | 380 | 3,700 | 380 |
2010-02-18 | 386 | 389 | 370 | 376 | 4,400 | 376 |
2010-02-17 | 380 | 393 | 379 | 387 | 5,300 | 387 |
2010-02-16 | 374 | 380 | 370 | 380 | 8,500 | 380 |
2010-02-15 | 363 | 369 | 363 | 369 | 1,900 | 369 |
2010-02-12 | 355 | 362 | 355 | 361 | 4,000 | 361 |
2010-02-10 | 355 | 365 | 351 | 351 | 5,200 | 351 |
2010-02-09 | 351 | 355 | 351 | 353 | 7,800 | 353 |
2010-02-08 | 365 | 366 | 350 | 350 | 3,600 | 350 |
2010-02-05 | 374 | 381 | 367 | 367 | 2,800 | 367 |
2010-02-04 | 366 | 375 | 366 | 373 | 2,300 | 373 |
2010-02-03 | 385 | 390 | 365 | 365 | 5,800 | 365 |
2010-02-02 | 369 | 380 | 366 | 375 | 4,600 | 375 |
2010-02-01 | 373 | 375 | 366 | 371 | 6,000 | 371 |
2010-01-29 | 390 | 390 | 380 | 380 | 3,400 | 380 |
2010-01-28 | 380 | 396 | 380 | 386 | 4,300 | 386 |
2010-01-27 | 371 | 395 | 371 | 372 | 9,300 | 372 |
2010-01-26 | 418 | 418 | 366 | 366 | 7,700 | 366 |
2010-01-25 | 410 | 410 | 402 | 402 | 4,000 | 402 |
2010-01-22 | 405 | 405 | 402 | 402 | 3,400 | 402 |
2010-01-21 | 403 | 414 | 401 | 401 | 4,000 | 401 |
2010-01-20 | 411 | 415 | 407 | 407 | 5,300 | 407 |
2010-01-19 | 410 | 420 | 408 | 418 | 4,400 | 418 |
2010-01-18 | 415 | 415 | 410 | 410 | 6,100 | 410 |
2010-01-15 | 405 | 412 | 403 | 412 | 3,400 | 412 |
2010-01-14 | 408 | 410 | 404 | 410 | 3,500 | 410 |
2010-01-13 | 410 | 412 | 405 | 405 | 3,500 | 405 |
2010-01-12 | 403 | 408 | 403 | 408 | 4,300 | 408 |
2010-01-08 | 403 | 404 | 402 | 403 | 2,500 | 403 |
2010-01-07 | 404 | 404 | 394 | 395 | 1,900 | 395 |
2010-01-06 | 398 | 400 | 384 | 399 | 9,300 | 399 |
2010-01-05 | 409 | 409 | 403 | 403 | 3,200 | 403 |
2010-01-04 | 412 | 412 | 396 | 404 | 2,500 | 404 |
分割・併合履歴 : [2005-03-28]1株→1.1株