5367 (株)ニッカトー の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 430 | 430 | 425 | 425 | 9,700 | 425 |
2012-12-27 | 432 | 434 | 430 | 432 | 7,500 | 432 |
2012-12-26 | 433 | 436 | 430 | 431 | 12,800 | 431 |
2012-12-25 | 448 | 448 | 430 | 433 | 27,500 | 433 |
2012-12-21 | 443 | 445 | 440 | 444 | 6,900 | 444 |
2012-12-20 | 442 | 450 | 440 | 443 | 8,300 | 443 |
2012-12-19 | 451 | 451 | 447 | 450 | 5,600 | 450 |
2012-12-18 | 447 | 450 | 446 | 447 | 2,400 | 447 |
2012-12-17 | 443 | 445 | 436 | 444 | 4,300 | 444 |
2012-12-14 | 451 | 451 | 435 | 447 | 13,800 | 447 |
2012-12-13 | 448 | 452 | 440 | 451 | 4,200 | 451 |
2012-12-12 | 435 | 440 | 435 | 440 | 4,200 | 440 |
2012-12-11 | 457 | 457 | 441 | 442 | 10,600 | 442 |
2012-12-10 | 449 | 454 | 448 | 454 | 1,200 | 454 |
2012-12-07 | 447 | 451 | 441 | 451 | 1,200 | 451 |
2012-12-06 | 450 | 450 | 447 | 447 | 6,100 | 447 |
2012-12-05 | 434 | 445 | 434 | 445 | 3,800 | 445 |
2012-12-04 | 430 | 434 | 430 | 434 | 9,100 | 434 |
2012-12-03 | 428 | 432 | 424 | 428 | 6,700 | 428 |
2012-11-30 | 444 | 444 | 435 | 436 | 6,300 | 436 |
2012-11-29 | 445 | 446 | 429 | 439 | 4,200 | 439 |
2012-11-28 | 442 | 446 | 440 | 446 | 1,800 | 446 |
2012-11-27 | 445 | 450 | 445 | 450 | 4,500 | 450 |
2012-11-26 | 444 | 444 | 434 | 437 | 8,700 | 437 |
2012-11-22 | 441 | 444 | 437 | 444 | 4,400 | 444 |
2012-11-21 | 440 | 440 | 431 | 440 | 4,800 | 440 |
2012-11-20 | 436 | 438 | 428 | 436 | 7,300 | 436 |
2012-11-19 | 429 | 435 | 414 | 435 | 6,400 | 435 |
2012-11-16 | 410 | 429 | 409 | 429 | 5,000 | 429 |
2012-11-15 | 399 | 413 | 393 | 413 | 4,100 | 413 |
2012-11-14 | 388 | 400 | 388 | 399 | 2,400 | 399 |
2012-11-13 | 403 | 403 | 373 | 389 | 8,200 | 389 |
2012-11-12 | 415 | 415 | 395 | 404 | 8,400 | 404 |
2012-11-09 | 424 | 424 | 416 | 416 | 2,400 | 416 |
2012-11-08 | 430 | 430 | 424 | 424 | 1,000 | 424 |
2012-11-07 | 435 | 435 | 431 | 431 | 500 | 431 |
2012-11-06 | 430 | 430 | 422 | 429 | 5,600 | 429 |
2012-11-05 | 440 | 445 | 439 | 441 | 6,300 | 441 |
2012-11-02 | 440 | 441 | 435 | 441 | 7,500 | 441 |
2012-11-01 | 439 | 440 | 423 | 439 | 7,700 | 439 |
2012-10-31 | 424 | 433 | 424 | 431 | 4,900 | 431 |
2012-10-30 | 431 | 437 | 425 | 425 | 14,500 | 425 |
2012-10-29 | 432 | 439 | 423 | 439 | 7,100 | 439 |
2012-10-26 | 435 | 435 | 431 | 432 | 2,300 | 432 |
2012-10-25 | 430 | 435 | 429 | 435 | 3,300 | 435 |
2012-10-24 | 436 | 436 | 424 | 435 | 5,400 | 435 |
2012-10-23 | 447 | 447 | 439 | 442 | 6,000 | 442 |
2012-10-22 | 449 | 450 | 447 | 447 | 8,700 | 447 |
2012-10-19 | 443 | 449 | 442 | 449 | 5,400 | 449 |
2012-10-18 | 440 | 440 | 436 | 440 | 5,500 | 440 |
2012-10-17 | 439 | 441 | 435 | 440 | 11,200 | 440 |
2012-10-16 | 439 | 440 | 422 | 439 | 6,000 | 439 |
2012-10-15 | 437 | 445 | 437 | 445 | 1,500 | 445 |
2012-10-12 | 448 | 456 | 436 | 437 | 7,000 | 437 |
2012-10-11 | 449 | 450 | 440 | 440 | 4,200 | 440 |
2012-10-10 | 453 | 453 | 440 | 443 | 3,000 | 443 |
2012-10-09 | 455 | 457 | 452 | 455 | 3,500 | 455 |
2012-10-05 | 449 | 478 | 449 | 463 | 7,000 | 463 |
2012-10-04 | 456 | 459 | 445 | 448 | 7,300 | 448 |
2012-10-03 | 452 | 456 | 445 | 452 | 13,200 | 452 |
2012-10-02 | 487 | 487 | 450 | 451 | 12,000 | 451 |
2012-10-01 | 489 | 495 | 489 | 494 | 4,400 | 494 |
2012-09-28 | 493 | 494 | 485 | 488 | 3,900 | 488 |
2012-09-27 | 486 | 495 | 485 | 485 | 3,200 | 485 |
2012-09-26 | 487 | 499 | 487 | 494 | 7,300 | 494 |
2012-09-25 | 493 | 493 | 485 | 487 | 1,700 | 487 |
2012-09-24 | 494 | 496 | 486 | 496 | 7,400 | 496 |
2012-09-21 | 489 | 494 | 484 | 494 | 4,200 | 494 |
2012-09-20 | 490 | 493 | 478 | 493 | 6,800 | 493 |
2012-09-19 | 479 | 489 | 479 | 489 | 9,700 | 489 |
2012-09-18 | 480 | 480 | 472 | 480 | 4,000 | 480 |
2012-09-14 | 480 | 480 | 476 | 479 | 8,000 | 479 |
2012-09-13 | 473 | 480 | 473 | 479 | 5,200 | 479 |
2012-09-12 | 470 | 479 | 470 | 479 | 2,200 | 479 |
2012-09-11 | 464 | 467 | 462 | 467 | 2,700 | 467 |
2012-09-10 | 462 | 462 | 462 | 462 | 1,200 | 462 |
2012-09-07 | 448 | 459 | 444 | 458 | 4,000 | 458 |
2012-09-06 | 454 | 454 | 445 | 448 | 3,600 | 448 |
2012-09-05 | 450 | 450 | 446 | 446 | 1,800 | 446 |
2012-09-04 | 451 | 452 | 442 | 442 | 4,900 | 442 |
2012-09-03 | 457 | 457 | 451 | 451 | 2,800 | 451 |
2012-08-31 | 457 | 457 | 455 | 456 | 5,000 | 456 |
2012-08-30 | 463 | 466 | 458 | 458 | 700 | 458 |
2012-08-29 | 463 | 463 | 456 | 462 | 1,400 | 462 |
2012-08-28 | 459 | 459 | 457 | 458 | 2,700 | 458 |
2012-08-27 | 468 | 468 | 456 | 458 | 4,400 | 458 |
2012-08-24 | 467 | 472 | 467 | 468 | 5,700 | 468 |
2012-08-23 | 487 | 487 | 463 | 483 | 8,000 | 483 |
2012-08-22 | 488 | 488 | 478 | 487 | 4,800 | 487 |
2012-08-21 | 489 | 489 | 482 | 488 | 5,100 | 488 |
2012-08-20 | 487 | 492 | 486 | 492 | 4,700 | 492 |
2012-08-17 | 488 | 495 | 487 | 495 | 12,400 | 495 |
2012-08-16 | 490 | 490 | 477 | 480 | 8,600 | 480 |
2012-08-15 | 487 | 489 | 482 | 486 | 1,600 | 486 |
2012-08-14 | 476 | 488 | 476 | 488 | 4,700 | 488 |
2012-08-13 | 466 | 476 | 466 | 475 | 1,300 | 475 |
2012-08-10 | 472 | 473 | 464 | 473 | 900 | 473 |
2012-08-09 | 471 | 471 | 463 | 464 | 900 | 464 |
2012-08-08 | 464 | 474 | 455 | 472 | 5,300 | 472 |
2012-08-07 | 455 | 464 | 455 | 457 | 4,600 | 457 |
2012-08-06 | 476 | 480 | 476 | 480 | 1,700 | 480 |
2012-08-03 | 478 | 480 | 463 | 468 | 3,500 | 468 |
2012-08-02 | 475 | 480 | 475 | 480 | 1,400 | 480 |
2012-08-01 | 475 | 475 | 463 | 475 | 1,600 | 475 |
2012-07-31 | 474 | 477 | 466 | 477 | 1,600 | 477 |
2012-07-30 | 468 | 470 | 453 | 470 | 2,200 | 470 |
2012-07-27 | 461 | 467 | 451 | 460 | 26,500 | 460 |
2012-07-26 | 473 | 473 | 459 | 462 | 5,100 | 462 |
2012-07-25 | 473 | 477 | 458 | 473 | 4,000 | 473 |
2012-07-24 | 495 | 495 | 480 | 480 | 3,500 | 480 |
2012-07-23 | 488 | 491 | 488 | 488 | 14,200 | 488 |
2012-07-20 | 484 | 488 | 472 | 488 | 8,000 | 488 |
2012-07-19 | 475 | 486 | 475 | 486 | 5,800 | 486 |
2012-07-18 | 477 | 477 | 457 | 459 | 4,100 | 459 |
2012-07-17 | 466 | 472 | 463 | 464 | 3,700 | 464 |
2012-07-13 | 472 | 474 | 467 | 474 | 6,700 | 474 |
2012-07-12 | 457 | 465 | 451 | 464 | 5,800 | 464 |
2012-07-11 | 456 | 467 | 454 | 456 | 1,800 | 456 |
2012-07-10 | 488 | 489 | 451 | 451 | 4,700 | 451 |
2012-07-09 | 472 | 476 | 468 | 476 | 1,300 | 476 |
2012-07-06 | 491 | 491 | 470 | 472 | 5,900 | 472 |
2012-07-05 | 500 | 503 | 485 | 485 | 5,000 | 485 |
2012-07-04 | 492 | 500 | 491 | 500 | 4,000 | 500 |
2012-07-03 | 489 | 499 | 483 | 499 | 12,800 | 499 |
2012-07-02 | 481 | 481 | 473 | 476 | 5,900 | 476 |
2012-06-29 | 469 | 485 | 463 | 483 | 7,600 | 483 |
2012-06-28 | 459 | 477 | 458 | 477 | 6,400 | 477 |
2012-06-27 | 463 | 463 | 456 | 460 | 5,200 | 460 |
2012-06-26 | 459 | 460 | 454 | 459 | 10,700 | 459 |
2012-06-25 | 464 | 466 | 456 | 456 | 7,500 | 456 |
2012-06-22 | 459 | 466 | 454 | 463 | 4,600 | 463 |
2012-06-21 | 459 | 468 | 455 | 460 | 8,900 | 460 |
2012-06-20 | 454 | 460 | 450 | 454 | 8,100 | 454 |
2012-06-19 | 468 | 468 | 452 | 452 | 6,300 | 452 |
2012-06-18 | 466 | 476 | 466 | 472 | 4,100 | 472 |
2012-06-15 | 453 | 466 | 453 | 466 | 2,100 | 466 |
2012-06-14 | 464 | 464 | 449 | 452 | 2,000 | 452 |
2012-06-13 | 470 | 470 | 453 | 465 | 6,000 | 465 |
2012-06-12 | 482 | 482 | 466 | 470 | 2,300 | 470 |
2012-06-11 | 465 | 475 | 465 | 474 | 2,800 | 474 |
2012-06-08 | 479 | 479 | 470 | 473 | 7,300 | 473 |
2012-06-07 | 461 | 471 | 461 | 471 | 3,800 | 471 |
2012-06-06 | 458 | 465 | 458 | 461 | 5,900 | 461 |
2012-06-05 | 435 | 450 | 435 | 450 | 3,300 | 450 |
2012-06-04 | 444 | 444 | 433 | 435 | 4,000 | 435 |
2012-06-01 | 442 | 445 | 440 | 440 | 3,500 | 440 |
2012-05-31 | 458 | 459 | 447 | 454 | 2,300 | 454 |
2012-05-30 | 448 | 459 | 448 | 458 | 3,200 | 458 |
2012-05-29 | 453 | 453 | 448 | 448 | 3,500 | 448 |
2012-05-28 | 460 | 460 | 453 | 453 | 1,000 | 453 |
2012-05-25 | 468 | 468 | 461 | 461 | 2,400 | 461 |
2012-05-24 | 468 | 475 | 468 | 468 | 3,000 | 468 |
2012-05-23 | 485 | 485 | 475 | 475 | 5,400 | 475 |
2012-05-22 | 489 | 489 | 476 | 485 | 3,300 | 485 |
2012-05-21 | 483 | 483 | 476 | 482 | 6,000 | 482 |
2012-05-18 | 460 | 480 | 460 | 477 | 5,400 | 477 |
2012-05-17 | 445 | 461 | 445 | 461 | 2,900 | 461 |
2012-05-16 | 465 | 465 | 451 | 453 | 3,100 | 453 |
2012-05-15 | 482 | 482 | 444 | 466 | 7,100 | 466 |
2012-05-14 | 479 | 491 | 477 | 482 | 2,100 | 482 |
2012-05-11 | 483 | 483 | 470 | 479 | 2,500 | 479 |
2012-05-10 | 479 | 480 | 479 | 479 | 500 | 479 |
2012-05-09 | 485 | 485 | 473 | 481 | 3,900 | 481 |
2012-05-08 | 492 | 500 | 485 | 486 | 1,600 | 486 |
2012-05-07 | 478 | 494 | 478 | 491 | 2,200 | 491 |
2012-05-02 | 480 | 493 | 480 | 485 | 4,400 | 485 |
2012-05-01 | 483 | 489 | 480 | 480 | 2,800 | 480 |
2012-04-27 | 500 | 500 | 484 | 493 | 2,400 | 493 |
2012-04-26 | 497 | 506 | 469 | 500 | 7,700 | 500 |
2012-04-25 | 499 | 505 | 493 | 497 | 3,400 | 497 |
2012-04-24 | 504 | 504 | 493 | 499 | 5,100 | 499 |
2012-04-23 | 495 | 499 | 495 | 497 | 3,300 | 497 |
2012-04-20 | 488 | 498 | 488 | 495 | 7,500 | 495 |
2012-04-19 | 491 | 496 | 491 | 492 | 5,200 | 492 |
2012-04-18 | 489 | 497 | 488 | 491 | 4,800 | 491 |
2012-04-17 | 489 | 495 | 479 | 495 | 3,600 | 495 |
2012-04-16 | 479 | 483 | 471 | 481 | 5,100 | 481 |
2012-04-13 | 480 | 497 | 480 | 483 | 4,700 | 483 |
2012-04-12 | 480 | 480 | 469 | 480 | 5,000 | 480 |
2012-04-11 | 468 | 471 | 463 | 464 | 3,600 | 464 |
2012-04-10 | 469 | 476 | 469 | 471 | 4,300 | 471 |
2012-04-09 | 480 | 480 | 471 | 471 | 7,200 | 471 |
2012-04-06 | 488 | 488 | 481 | 484 | 4,000 | 484 |
2012-04-05 | 492 | 495 | 492 | 493 | 6,400 | 493 |
2012-04-04 | 495 | 499 | 490 | 492 | 4,700 | 492 |
2012-04-03 | 496 | 498 | 495 | 495 | 5,100 | 495 |
2012-04-02 | 498 | 502 | 497 | 497 | 6,000 | 497 |
2012-03-30 | 500 | 509 | 496 | 503 | 8,500 | 503 |
2012-03-29 | 502 | 502 | 495 | 502 | 18,600 | 502 |
2012-03-28 | 510 | 532 | 492 | 502 | 50,100 | 502 |
2012-03-27 | 514 | 536 | 514 | 536 | 12,400 | 536 |
2012-03-26 | 520 | 520 | 498 | 504 | 4,100 | 504 |
2012-03-23 | 523 | 524 | 522 | 522 | 5,300 | 522 |
2012-03-22 | 515 | 523 | 515 | 523 | 1,900 | 523 |
2012-03-21 | 517 | 525 | 515 | 517 | 8,000 | 517 |
2012-03-19 | 525 | 529 | 512 | 521 | 7,000 | 521 |
2012-03-16 | 532 | 532 | 522 | 524 | 2,700 | 524 |
2012-03-15 | 520 | 525 | 520 | 525 | 3,000 | 525 |
2012-03-14 | 521 | 521 | 518 | 518 | 3,900 | 518 |
2012-03-13 | 521 | 521 | 515 | 515 | 4,800 | 515 |
2012-03-12 | 521 | 521 | 514 | 514 | 7,200 | 514 |
2012-03-09 | 524 | 524 | 516 | 521 | 18,500 | 521 |
2012-03-08 | 526 | 536 | 526 | 527 | 3,000 | 527 |
2012-03-07 | 523 | 536 | 523 | 536 | 6,400 | 536 |
2012-03-06 | 534 | 535 | 517 | 522 | 4,600 | 522 |
2012-03-05 | 528 | 538 | 528 | 528 | 3,000 | 528 |
2012-03-02 | 528 | 528 | 518 | 528 | 4,200 | 528 |
2012-03-01 | 532 | 538 | 522 | 528 | 6,500 | 528 |
2012-02-29 | 523 | 537 | 523 | 536 | 11,500 | 536 |
2012-02-28 | 534 | 534 | 525 | 533 | 4,400 | 533 |
2012-02-27 | 530 | 532 | 527 | 527 | 4,000 | 527 |
2012-02-24 | 530 | 535 | 517 | 530 | 11,300 | 530 |
2012-02-23 | 519 | 534 | 518 | 530 | 17,700 | 530 |
2012-02-22 | 522 | 534 | 518 | 518 | 11,700 | 518 |
2012-02-21 | 515 | 531 | 511 | 511 | 11,200 | 511 |
2012-02-20 | 505 | 521 | 505 | 515 | 21,600 | 515 |
2012-02-17 | 501 | 508 | 500 | 502 | 6,500 | 502 |
2012-02-16 | 496 | 501 | 495 | 500 | 5,300 | 500 |
2012-02-15 | 487 | 499 | 487 | 491 | 9,800 | 491 |
2012-02-14 | 490 | 495 | 487 | 495 | 2,100 | 495 |
2012-02-13 | 482 | 490 | 480 | 490 | 1,900 | 490 |
2012-02-10 | 493 | 493 | 488 | 490 | 1,800 | 490 |
2012-02-09 | 492 | 494 | 491 | 491 | 6,000 | 491 |
2012-02-08 | 482 | 488 | 482 | 488 | 5,400 | 488 |
2012-02-07 | 469 | 488 | 469 | 484 | 8,900 | 484 |
2012-02-06 | 469 | 469 | 463 | 468 | 2,300 | 468 |
2012-02-03 | 466 | 466 | 461 | 461 | 2,400 | 461 |
2012-02-02 | 465 | 466 | 465 | 466 | 2,600 | 466 |
2012-02-01 | 459 | 466 | 459 | 460 | 2,000 | 460 |
2012-01-31 | 458 | 466 | 453 | 459 | 2,900 | 459 |
2012-01-30 | 455 | 458 | 440 | 458 | 4,500 | 458 |
2012-01-27 | 463 | 463 | 459 | 460 | 3,600 | 460 |
2012-01-26 | 469 | 469 | 456 | 459 | 2,900 | 459 |
2012-01-25 | 460 | 467 | 460 | 467 | 2,400 | 467 |
2012-01-24 | 464 | 464 | 460 | 463 | 3,400 | 463 |
2012-01-23 | 455 | 457 | 454 | 456 | 8,500 | 456 |
2012-01-20 | 453 | 459 | 453 | 454 | 12,700 | 454 |
2012-01-19 | 466 | 466 | 457 | 457 | 8,700 | 457 |
2012-01-18 | 460 | 465 | 460 | 461 | 4,000 | 461 |
2012-01-17 | 456 | 460 | 456 | 459 | 3,600 | 459 |
2012-01-16 | 456 | 463 | 454 | 455 | 3,700 | 455 |
2012-01-13 | 460 | 475 | 460 | 464 | 6,700 | 464 |
2012-01-12 | 472 | 472 | 464 | 464 | 1,200 | 464 |
2012-01-11 | 478 | 478 | 471 | 474 | 3,100 | 474 |
2012-01-10 | 478 | 485 | 477 | 477 | 4,300 | 477 |
2012-01-06 | 479 | 480 | 475 | 475 | 3,600 | 475 |
2012-01-05 | 480 | 482 | 479 | 479 | 2,200 | 479 |
2012-01-04 | 485 | 485 | 472 | 480 | 3,200 | 480 |
分割・併合履歴 : [2005-03-28]1株→1.1株