5367 (株)ニッカトー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304754804744742,400474
2011-12-294804804714721,100472
2011-12-284774804774801,400480
2011-12-2748948948048014,200480
2011-12-264734854734814,000481
2011-12-224724804714722,900472
2011-12-21476489476487500487
2011-12-204824844624849,000484
2011-12-194594744584746,100474
2011-12-164654724514514,500451
2011-12-154854854734731,300473
2011-12-144794854724854,900485
2011-12-134744804744803,400480
2011-12-124794804734738,300473
2011-12-094474604464609,800460
2011-12-084504554504552,100455
2011-12-074584644424506,600450
2011-12-064674704554553,800455
2011-12-054754784754754,000475
2011-12-024784784634759,200475
2011-12-014684804644797,100479
2011-11-304794814684685,600468
2011-11-294644794634796,800479
2011-11-284544634544633,200463
2011-11-254604654474547,400454
2011-11-244414564414563,300456
2011-11-224384454344414,400441
2011-11-2145245243243811,300438
2011-11-184484494374494,300449
2011-11-174444444254436,400443
2011-11-1643244542444525,300445
2011-11-154304344304323,300432
2011-11-144284334284321,700432
2011-11-114224284224281,800428
2011-11-104324324224232,900423
2011-11-094234354234353,000435
2011-11-084304304234233,200423
2011-11-0743943942542611,100426
2011-11-044274404274394,700439
2011-11-024354354214248,100424
2011-11-014404444404404,400440
2011-10-314534594504505,300450
2011-10-284674674504508,100450
2011-10-274664694574595,400459
2011-10-264724724654701,100470
2011-10-254794794714775,600477
2011-10-244554624554626,000462
2011-10-214654654554557,100455
2011-10-204574694574698,200469
2011-10-194744754704733,900473
2011-10-184604704604652,100465
2011-10-174654704604665,100466
2011-10-144634654624623,500462
2011-10-134754754704701,900470
2011-10-124694784574756,600475
2011-10-114794874734851,900485
2011-10-074854854704714,400471
2011-10-064704934704853,900485
2011-10-054894894624624,700462
2011-10-044744894724891,700489
2011-10-034924934584745,100474
2011-09-305005034924975,300497
2011-09-294984994974995,700499
2011-09-284835004834906,800490
2011-09-275095094934986,600498
2011-09-264844964834963,000496
2011-09-224934934774831,400483
2011-09-214964964934931,600493
2011-09-204884934884935,200493
2011-09-165005075005067,500506
2011-09-154815004815003,300500
2011-09-144964974764773,300477
2011-09-134904974854954,300495
2011-09-12488496488490900490
2011-09-094994994974989,000498
2011-09-08497499497499600499
2011-09-074994994954991,800499
2011-09-064994994844995,200499
2011-09-054995044994994,000499
2011-09-024954994884993,500499
2011-09-014954954954951,000495
2011-08-314954954904953,600495
2011-08-304954954904932,900493
2011-08-294944944784903,600490
2011-08-264934934834891,900489
2011-08-254954954934941,500494
2011-08-244994994894914,800491
2011-08-234694834684839,300483
2011-08-224674714674688,000468
2011-08-194724754704728,000472
2011-08-184764834714727,400472
2011-08-174854924844843,300484
2011-08-164914994914932,400493
2011-08-154814914814834,600483
2011-08-125095094814898,100489
2011-08-114705104675109,300510
2011-08-104774804714784,800478
2011-08-0946848145546913,200469
2011-08-0846747946547124,500471
2011-08-054794844784838,200483
2011-08-044844994844957,900495
2011-08-0351851847650116,600501
2011-08-025175175015085,100508
2011-08-015055074995076,200507
2011-07-295095094955057,900505
2011-07-2851651751151412,100514
2011-07-2752053051552616,300526
2011-07-2652452451551710,400517
2011-07-2552352351551912,900519
2011-07-2251051550751522,000515
2011-07-215005044985038,600503
2011-07-2049950049849814,300498
2011-07-194964994954977,000497
2011-07-1549949948549512,400495
2011-07-1448149248149217,700492
2011-07-134784834774835,700483
2011-07-124694784684786,000478
2011-07-114744774684775,100477
2011-07-084744744684728,200472
2011-07-074704714624713,200471
2011-07-064684744624708,400470
2011-07-0546947146546915,200469
2011-07-0447147145746915,900469
2011-07-014534564514568,000456
2011-06-304534564464568,800456
2011-06-294534554464538,000453
2011-06-2845545645045213,000452
2011-06-2743544942544411,900444
2011-06-244234354234357,100435
2011-06-2343543842443110,600431
2011-06-224194354174356,500435
2011-06-214144184144162,200416
2011-06-204124214124167,700416
2011-06-174154174054155,300415
2011-06-164154184144167,200416
2011-06-154224224134193,800419
2011-06-144034124034123,500412
2011-06-134084083974034,600403
2011-06-1041641640740810,700408
2011-06-094054054034033,900403
2011-06-084034084034086,400408
2011-06-074024114024107,400410
2011-06-064054214054073,600407
2011-06-034184194064073,500407
2011-06-024094184094183,600418
2011-06-014224274184252,400425
2011-05-314254294234292,300429
2011-05-304164244044184,700418
2011-05-274274274174203,700420
2011-05-264294294224233,200423
2011-05-254304304244242,700424
2011-05-244384384154314,500431
2011-05-234374384374374,400437
2011-05-2044044043643711,500437
2011-05-194394414384409,600440
2011-05-184354354324344,200434
2011-05-174284304224284,700428
2011-05-1642043040642812,600428
2011-05-134334394274286,400428
2011-05-124314404304365,900436
2011-05-114444454384397,500439
2011-05-1043844542444515,800445
2011-05-0943843843143329,900433
2011-05-064094144054144,000414
2011-05-024114124034075,700407
2011-04-283863963863953,100395
2011-04-273964003883884,800388
2011-04-264174174014048,600404
2011-04-254054134054092,900409
2011-04-224044054014053,500405
2011-04-214104103994046,600404
2011-04-2041941939540234,700402
2011-04-193934033874036,700403
2011-04-183813913813913,700391
2011-04-153833853823823,100382
2011-04-143723833723832,600383
2011-04-133723783723747,600374
2011-04-123753833753831,900383
2011-04-113773853773833,800383
2011-04-083733783703767,100376
2011-04-073853853623764,300376
2011-04-063893893773775,700377
2011-04-053933963883883,400388
2011-04-044014013933934,100393
2011-04-014094094054052,600405
2011-03-314104104004105,200410
2011-03-303964103964107,800410
2011-03-294054073814076,400407
2011-03-2841541540040717,800407
2011-03-253954143903918,100391
2011-03-244214213853857,900385
2011-03-233994103994016,400401
2011-03-2241441438739911,500399
2011-03-1836139536138210,200382
2011-03-1733335733335320,400353
2011-03-1633135932135730,700357
2011-03-1537038631834727,000347
2011-03-143724003713869,500386
2011-03-1142142441042023,700420
2011-03-104314314254266,000426
2011-03-094384394324325,900432
2011-03-084384384324323,000432
2011-03-074394404324337,200433
2011-03-044354364324323,100432
2011-03-034344344304305,300430
2011-03-024364394314318,900431
2011-03-014424434364365,500436
2011-02-2844344343743711,000437
2011-02-254324424324405,200440
2011-02-2445245243243212,000432
2011-02-234434474434449,400444
2011-02-224514514434437,500443
2011-02-2145646845045130,200451
2011-02-1843045643045629,300456
2011-02-174304304254287,000428
2011-02-1642342842342512,800425
2011-02-154204224194219,100421
2011-02-144224224194193,100419
2011-02-104154204154155,800415
2011-02-094194234144168,600416
2011-02-0842542541441415,700414
2011-02-074174264174208,100420
2011-02-0442642641341710,300417
2011-02-034224224154216,100421
2011-02-024104194104147,100414
2011-02-014144144064087,900408
2011-01-314144244074189,800418
2011-01-2841642641641611,900416
2011-01-2742242441641619,000416
2011-01-264264264214216,400421
2011-01-2543143141442525,200425
2011-01-244144274144234,600423
2011-01-2143243541441415,000414
2011-01-2042643242543212,300432
2011-01-194254294254299,700429
2011-01-1842242241642212,100422
2011-01-174174174124148,300414
2011-01-1440341440241213,900412
2011-01-1341641639840019,100400
2011-01-124124174104108,000410
2011-01-114124124094126,700412
2011-01-0740741240741015,300410
2011-01-064084104054098,700409
2011-01-054094094004058,200405
2011-01-043994043984016,200401

分割・併合履歴 : [2005-03-28]1株→1.1株