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 |
---|---|---|---|---|---|---|
2011-12-30 | 475 | 480 | 474 | 474 | 2,400 | 474 |
2011-12-29 | 480 | 480 | 471 | 472 | 1,100 | 472 |
2011-12-28 | 477 | 480 | 477 | 480 | 1,400 | 480 |
2011-12-27 | 489 | 489 | 480 | 480 | 14,200 | 480 |
2011-12-26 | 473 | 485 | 473 | 481 | 4,000 | 481 |
2011-12-22 | 472 | 480 | 471 | 472 | 2,900 | 472 |
2011-12-21 | 476 | 489 | 476 | 487 | 500 | 487 |
2011-12-20 | 482 | 484 | 462 | 484 | 9,000 | 484 |
2011-12-19 | 459 | 474 | 458 | 474 | 6,100 | 474 |
2011-12-16 | 465 | 472 | 451 | 451 | 4,500 | 451 |
2011-12-15 | 485 | 485 | 473 | 473 | 1,300 | 473 |
2011-12-14 | 479 | 485 | 472 | 485 | 4,900 | 485 |
2011-12-13 | 474 | 480 | 474 | 480 | 3,400 | 480 |
2011-12-12 | 479 | 480 | 473 | 473 | 8,300 | 473 |
2011-12-09 | 447 | 460 | 446 | 460 | 9,800 | 460 |
2011-12-08 | 450 | 455 | 450 | 455 | 2,100 | 455 |
2011-12-07 | 458 | 464 | 442 | 450 | 6,600 | 450 |
2011-12-06 | 467 | 470 | 455 | 455 | 3,800 | 455 |
2011-12-05 | 475 | 478 | 475 | 475 | 4,000 | 475 |
2011-12-02 | 478 | 478 | 463 | 475 | 9,200 | 475 |
2011-12-01 | 468 | 480 | 464 | 479 | 7,100 | 479 |
2011-11-30 | 479 | 481 | 468 | 468 | 5,600 | 468 |
2011-11-29 | 464 | 479 | 463 | 479 | 6,800 | 479 |
2011-11-28 | 454 | 463 | 454 | 463 | 3,200 | 463 |
2011-11-25 | 460 | 465 | 447 | 454 | 7,400 | 454 |
2011-11-24 | 441 | 456 | 441 | 456 | 3,300 | 456 |
2011-11-22 | 438 | 445 | 434 | 441 | 4,400 | 441 |
2011-11-21 | 452 | 452 | 432 | 438 | 11,300 | 438 |
2011-11-18 | 448 | 449 | 437 | 449 | 4,300 | 449 |
2011-11-17 | 444 | 444 | 425 | 443 | 6,400 | 443 |
2011-11-16 | 432 | 445 | 424 | 445 | 25,300 | 445 |
2011-11-15 | 430 | 434 | 430 | 432 | 3,300 | 432 |
2011-11-14 | 428 | 433 | 428 | 432 | 1,700 | 432 |
2011-11-11 | 422 | 428 | 422 | 428 | 1,800 | 428 |
2011-11-10 | 432 | 432 | 422 | 423 | 2,900 | 423 |
2011-11-09 | 423 | 435 | 423 | 435 | 3,000 | 435 |
2011-11-08 | 430 | 430 | 423 | 423 | 3,200 | 423 |
2011-11-07 | 439 | 439 | 425 | 426 | 11,100 | 426 |
2011-11-04 | 427 | 440 | 427 | 439 | 4,700 | 439 |
2011-11-02 | 435 | 435 | 421 | 424 | 8,100 | 424 |
2011-11-01 | 440 | 444 | 440 | 440 | 4,400 | 440 |
2011-10-31 | 453 | 459 | 450 | 450 | 5,300 | 450 |
2011-10-28 | 467 | 467 | 450 | 450 | 8,100 | 450 |
2011-10-27 | 466 | 469 | 457 | 459 | 5,400 | 459 |
2011-10-26 | 472 | 472 | 465 | 470 | 1,100 | 470 |
2011-10-25 | 479 | 479 | 471 | 477 | 5,600 | 477 |
2011-10-24 | 455 | 462 | 455 | 462 | 6,000 | 462 |
2011-10-21 | 465 | 465 | 455 | 455 | 7,100 | 455 |
2011-10-20 | 457 | 469 | 457 | 469 | 8,200 | 469 |
2011-10-19 | 474 | 475 | 470 | 473 | 3,900 | 473 |
2011-10-18 | 460 | 470 | 460 | 465 | 2,100 | 465 |
2011-10-17 | 465 | 470 | 460 | 466 | 5,100 | 466 |
2011-10-14 | 463 | 465 | 462 | 462 | 3,500 | 462 |
2011-10-13 | 475 | 475 | 470 | 470 | 1,900 | 470 |
2011-10-12 | 469 | 478 | 457 | 475 | 6,600 | 475 |
2011-10-11 | 479 | 487 | 473 | 485 | 1,900 | 485 |
2011-10-07 | 485 | 485 | 470 | 471 | 4,400 | 471 |
2011-10-06 | 470 | 493 | 470 | 485 | 3,900 | 485 |
2011-10-05 | 489 | 489 | 462 | 462 | 4,700 | 462 |
2011-10-04 | 474 | 489 | 472 | 489 | 1,700 | 489 |
2011-10-03 | 492 | 493 | 458 | 474 | 5,100 | 474 |
2011-09-30 | 500 | 503 | 492 | 497 | 5,300 | 497 |
2011-09-29 | 498 | 499 | 497 | 499 | 5,700 | 499 |
2011-09-28 | 483 | 500 | 483 | 490 | 6,800 | 490 |
2011-09-27 | 509 | 509 | 493 | 498 | 6,600 | 498 |
2011-09-26 | 484 | 496 | 483 | 496 | 3,000 | 496 |
2011-09-22 | 493 | 493 | 477 | 483 | 1,400 | 483 |
2011-09-21 | 496 | 496 | 493 | 493 | 1,600 | 493 |
2011-09-20 | 488 | 493 | 488 | 493 | 5,200 | 493 |
2011-09-16 | 500 | 507 | 500 | 506 | 7,500 | 506 |
2011-09-15 | 481 | 500 | 481 | 500 | 3,300 | 500 |
2011-09-14 | 496 | 497 | 476 | 477 | 3,300 | 477 |
2011-09-13 | 490 | 497 | 485 | 495 | 4,300 | 495 |
2011-09-12 | 488 | 496 | 488 | 490 | 900 | 490 |
2011-09-09 | 499 | 499 | 497 | 498 | 9,000 | 498 |
2011-09-08 | 497 | 499 | 497 | 499 | 600 | 499 |
2011-09-07 | 499 | 499 | 495 | 499 | 1,800 | 499 |
2011-09-06 | 499 | 499 | 484 | 499 | 5,200 | 499 |
2011-09-05 | 499 | 504 | 499 | 499 | 4,000 | 499 |
2011-09-02 | 495 | 499 | 488 | 499 | 3,500 | 499 |
2011-09-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
2011-08-31 | 495 | 495 | 490 | 495 | 3,600 | 495 |
2011-08-30 | 495 | 495 | 490 | 493 | 2,900 | 493 |
2011-08-29 | 494 | 494 | 478 | 490 | 3,600 | 490 |
2011-08-26 | 493 | 493 | 483 | 489 | 1,900 | 489 |
2011-08-25 | 495 | 495 | 493 | 494 | 1,500 | 494 |
2011-08-24 | 499 | 499 | 489 | 491 | 4,800 | 491 |
2011-08-23 | 469 | 483 | 468 | 483 | 9,300 | 483 |
2011-08-22 | 467 | 471 | 467 | 468 | 8,000 | 468 |
2011-08-19 | 472 | 475 | 470 | 472 | 8,000 | 472 |
2011-08-18 | 476 | 483 | 471 | 472 | 7,400 | 472 |
2011-08-17 | 485 | 492 | 484 | 484 | 3,300 | 484 |
2011-08-16 | 491 | 499 | 491 | 493 | 2,400 | 493 |
2011-08-15 | 481 | 491 | 481 | 483 | 4,600 | 483 |
2011-08-12 | 509 | 509 | 481 | 489 | 8,100 | 489 |
2011-08-11 | 470 | 510 | 467 | 510 | 9,300 | 510 |
2011-08-10 | 477 | 480 | 471 | 478 | 4,800 | 478 |
2011-08-09 | 468 | 481 | 455 | 469 | 13,200 | 469 |
2011-08-08 | 467 | 479 | 465 | 471 | 24,500 | 471 |
2011-08-05 | 479 | 484 | 478 | 483 | 8,200 | 483 |
2011-08-04 | 484 | 499 | 484 | 495 | 7,900 | 495 |
2011-08-03 | 518 | 518 | 476 | 501 | 16,600 | 501 |
2011-08-02 | 517 | 517 | 501 | 508 | 5,100 | 508 |
2011-08-01 | 505 | 507 | 499 | 507 | 6,200 | 507 |
2011-07-29 | 509 | 509 | 495 | 505 | 7,900 | 505 |
2011-07-28 | 516 | 517 | 511 | 514 | 12,100 | 514 |
2011-07-27 | 520 | 530 | 515 | 526 | 16,300 | 526 |
2011-07-26 | 524 | 524 | 515 | 517 | 10,400 | 517 |
2011-07-25 | 523 | 523 | 515 | 519 | 12,900 | 519 |
2011-07-22 | 510 | 515 | 507 | 515 | 22,000 | 515 |
2011-07-21 | 500 | 504 | 498 | 503 | 8,600 | 503 |
2011-07-20 | 499 | 500 | 498 | 498 | 14,300 | 498 |
2011-07-19 | 496 | 499 | 495 | 497 | 7,000 | 497 |
2011-07-15 | 499 | 499 | 485 | 495 | 12,400 | 495 |
2011-07-14 | 481 | 492 | 481 | 492 | 17,700 | 492 |
2011-07-13 | 478 | 483 | 477 | 483 | 5,700 | 483 |
2011-07-12 | 469 | 478 | 468 | 478 | 6,000 | 478 |
2011-07-11 | 474 | 477 | 468 | 477 | 5,100 | 477 |
2011-07-08 | 474 | 474 | 468 | 472 | 8,200 | 472 |
2011-07-07 | 470 | 471 | 462 | 471 | 3,200 | 471 |
2011-07-06 | 468 | 474 | 462 | 470 | 8,400 | 470 |
2011-07-05 | 469 | 471 | 465 | 469 | 15,200 | 469 |
2011-07-04 | 471 | 471 | 457 | 469 | 15,900 | 469 |
2011-07-01 | 453 | 456 | 451 | 456 | 8,000 | 456 |
2011-06-30 | 453 | 456 | 446 | 456 | 8,800 | 456 |
2011-06-29 | 453 | 455 | 446 | 453 | 8,000 | 453 |
2011-06-28 | 455 | 456 | 450 | 452 | 13,000 | 452 |
2011-06-27 | 435 | 449 | 425 | 444 | 11,900 | 444 |
2011-06-24 | 423 | 435 | 423 | 435 | 7,100 | 435 |
2011-06-23 | 435 | 438 | 424 | 431 | 10,600 | 431 |
2011-06-22 | 419 | 435 | 417 | 435 | 6,500 | 435 |
2011-06-21 | 414 | 418 | 414 | 416 | 2,200 | 416 |
2011-06-20 | 412 | 421 | 412 | 416 | 7,700 | 416 |
2011-06-17 | 415 | 417 | 405 | 415 | 5,300 | 415 |
2011-06-16 | 415 | 418 | 414 | 416 | 7,200 | 416 |
2011-06-15 | 422 | 422 | 413 | 419 | 3,800 | 419 |
2011-06-14 | 403 | 412 | 403 | 412 | 3,500 | 412 |
2011-06-13 | 408 | 408 | 397 | 403 | 4,600 | 403 |
2011-06-10 | 416 | 416 | 407 | 408 | 10,700 | 408 |
2011-06-09 | 405 | 405 | 403 | 403 | 3,900 | 403 |
2011-06-08 | 403 | 408 | 403 | 408 | 6,400 | 408 |
2011-06-07 | 402 | 411 | 402 | 410 | 7,400 | 410 |
2011-06-06 | 405 | 421 | 405 | 407 | 3,600 | 407 |
2011-06-03 | 418 | 419 | 406 | 407 | 3,500 | 407 |
2011-06-02 | 409 | 418 | 409 | 418 | 3,600 | 418 |
2011-06-01 | 422 | 427 | 418 | 425 | 2,400 | 425 |
2011-05-31 | 425 | 429 | 423 | 429 | 2,300 | 429 |
2011-05-30 | 416 | 424 | 404 | 418 | 4,700 | 418 |
2011-05-27 | 427 | 427 | 417 | 420 | 3,700 | 420 |
2011-05-26 | 429 | 429 | 422 | 423 | 3,200 | 423 |
2011-05-25 | 430 | 430 | 424 | 424 | 2,700 | 424 |
2011-05-24 | 438 | 438 | 415 | 431 | 4,500 | 431 |
2011-05-23 | 437 | 438 | 437 | 437 | 4,400 | 437 |
2011-05-20 | 440 | 440 | 436 | 437 | 11,500 | 437 |
2011-05-19 | 439 | 441 | 438 | 440 | 9,600 | 440 |
2011-05-18 | 435 | 435 | 432 | 434 | 4,200 | 434 |
2011-05-17 | 428 | 430 | 422 | 428 | 4,700 | 428 |
2011-05-16 | 420 | 430 | 406 | 428 | 12,600 | 428 |
2011-05-13 | 433 | 439 | 427 | 428 | 6,400 | 428 |
2011-05-12 | 431 | 440 | 430 | 436 | 5,900 | 436 |
2011-05-11 | 444 | 445 | 438 | 439 | 7,500 | 439 |
2011-05-10 | 438 | 445 | 424 | 445 | 15,800 | 445 |
2011-05-09 | 438 | 438 | 431 | 433 | 29,900 | 433 |
2011-05-06 | 409 | 414 | 405 | 414 | 4,000 | 414 |
2011-05-02 | 411 | 412 | 403 | 407 | 5,700 | 407 |
2011-04-28 | 386 | 396 | 386 | 395 | 3,100 | 395 |
2011-04-27 | 396 | 400 | 388 | 388 | 4,800 | 388 |
2011-04-26 | 417 | 417 | 401 | 404 | 8,600 | 404 |
2011-04-25 | 405 | 413 | 405 | 409 | 2,900 | 409 |
2011-04-22 | 404 | 405 | 401 | 405 | 3,500 | 405 |
2011-04-21 | 410 | 410 | 399 | 404 | 6,600 | 404 |
2011-04-20 | 419 | 419 | 395 | 402 | 34,700 | 402 |
2011-04-19 | 393 | 403 | 387 | 403 | 6,700 | 403 |
2011-04-18 | 381 | 391 | 381 | 391 | 3,700 | 391 |
2011-04-15 | 383 | 385 | 382 | 382 | 3,100 | 382 |
2011-04-14 | 372 | 383 | 372 | 383 | 2,600 | 383 |
2011-04-13 | 372 | 378 | 372 | 374 | 7,600 | 374 |
2011-04-12 | 375 | 383 | 375 | 383 | 1,900 | 383 |
2011-04-11 | 377 | 385 | 377 | 383 | 3,800 | 383 |
2011-04-08 | 373 | 378 | 370 | 376 | 7,100 | 376 |
2011-04-07 | 385 | 385 | 362 | 376 | 4,300 | 376 |
2011-04-06 | 389 | 389 | 377 | 377 | 5,700 | 377 |
2011-04-05 | 393 | 396 | 388 | 388 | 3,400 | 388 |
2011-04-04 | 401 | 401 | 393 | 393 | 4,100 | 393 |
2011-04-01 | 409 | 409 | 405 | 405 | 2,600 | 405 |
2011-03-31 | 410 | 410 | 400 | 410 | 5,200 | 410 |
2011-03-30 | 396 | 410 | 396 | 410 | 7,800 | 410 |
2011-03-29 | 405 | 407 | 381 | 407 | 6,400 | 407 |
2011-03-28 | 415 | 415 | 400 | 407 | 17,800 | 407 |
2011-03-25 | 395 | 414 | 390 | 391 | 8,100 | 391 |
2011-03-24 | 421 | 421 | 385 | 385 | 7,900 | 385 |
2011-03-23 | 399 | 410 | 399 | 401 | 6,400 | 401 |
2011-03-22 | 414 | 414 | 387 | 399 | 11,500 | 399 |
2011-03-18 | 361 | 395 | 361 | 382 | 10,200 | 382 |
2011-03-17 | 333 | 357 | 333 | 353 | 20,400 | 353 |
2011-03-16 | 331 | 359 | 321 | 357 | 30,700 | 357 |
2011-03-15 | 370 | 386 | 318 | 347 | 27,000 | 347 |
2011-03-14 | 372 | 400 | 371 | 386 | 9,500 | 386 |
2011-03-11 | 421 | 424 | 410 | 420 | 23,700 | 420 |
2011-03-10 | 431 | 431 | 425 | 426 | 6,000 | 426 |
2011-03-09 | 438 | 439 | 432 | 432 | 5,900 | 432 |
2011-03-08 | 438 | 438 | 432 | 432 | 3,000 | 432 |
2011-03-07 | 439 | 440 | 432 | 433 | 7,200 | 433 |
2011-03-04 | 435 | 436 | 432 | 432 | 3,100 | 432 |
2011-03-03 | 434 | 434 | 430 | 430 | 5,300 | 430 |
2011-03-02 | 436 | 439 | 431 | 431 | 8,900 | 431 |
2011-03-01 | 442 | 443 | 436 | 436 | 5,500 | 436 |
2011-02-28 | 443 | 443 | 437 | 437 | 11,000 | 437 |
2011-02-25 | 432 | 442 | 432 | 440 | 5,200 | 440 |
2011-02-24 | 452 | 452 | 432 | 432 | 12,000 | 432 |
2011-02-23 | 443 | 447 | 443 | 444 | 9,400 | 444 |
2011-02-22 | 451 | 451 | 443 | 443 | 7,500 | 443 |
2011-02-21 | 456 | 468 | 450 | 451 | 30,200 | 451 |
2011-02-18 | 430 | 456 | 430 | 456 | 29,300 | 456 |
2011-02-17 | 430 | 430 | 425 | 428 | 7,000 | 428 |
2011-02-16 | 423 | 428 | 423 | 425 | 12,800 | 425 |
2011-02-15 | 420 | 422 | 419 | 421 | 9,100 | 421 |
2011-02-14 | 422 | 422 | 419 | 419 | 3,100 | 419 |
2011-02-10 | 415 | 420 | 415 | 415 | 5,800 | 415 |
2011-02-09 | 419 | 423 | 414 | 416 | 8,600 | 416 |
2011-02-08 | 425 | 425 | 414 | 414 | 15,700 | 414 |
2011-02-07 | 417 | 426 | 417 | 420 | 8,100 | 420 |
2011-02-04 | 426 | 426 | 413 | 417 | 10,300 | 417 |
2011-02-03 | 422 | 422 | 415 | 421 | 6,100 | 421 |
2011-02-02 | 410 | 419 | 410 | 414 | 7,100 | 414 |
2011-02-01 | 414 | 414 | 406 | 408 | 7,900 | 408 |
2011-01-31 | 414 | 424 | 407 | 418 | 9,800 | 418 |
2011-01-28 | 416 | 426 | 416 | 416 | 11,900 | 416 |
2011-01-27 | 422 | 424 | 416 | 416 | 19,000 | 416 |
2011-01-26 | 426 | 426 | 421 | 421 | 6,400 | 421 |
2011-01-25 | 431 | 431 | 414 | 425 | 25,200 | 425 |
2011-01-24 | 414 | 427 | 414 | 423 | 4,600 | 423 |
2011-01-21 | 432 | 435 | 414 | 414 | 15,000 | 414 |
2011-01-20 | 426 | 432 | 425 | 432 | 12,300 | 432 |
2011-01-19 | 425 | 429 | 425 | 429 | 9,700 | 429 |
2011-01-18 | 422 | 422 | 416 | 422 | 12,100 | 422 |
2011-01-17 | 417 | 417 | 412 | 414 | 8,300 | 414 |
2011-01-14 | 403 | 414 | 402 | 412 | 13,900 | 412 |
2011-01-13 | 416 | 416 | 398 | 400 | 19,100 | 400 |
2011-01-12 | 412 | 417 | 410 | 410 | 8,000 | 410 |
2011-01-11 | 412 | 412 | 409 | 412 | 6,700 | 412 |
2011-01-07 | 407 | 412 | 407 | 410 | 15,300 | 410 |
2011-01-06 | 408 | 410 | 405 | 409 | 8,700 | 409 |
2011-01-05 | 409 | 409 | 400 | 405 | 8,200 | 405 |
2011-01-04 | 399 | 404 | 398 | 401 | 6,200 | 401 |
分割・併合履歴 : [2005-03-28]1株→1.1株