5367 (株)ニッカトー の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 411 | 413 | 410 | 411 | 13,700 | 411 |
2013-12-27 | 404 | 412 | 403 | 411 | 18,600 | 411 |
2013-12-26 | 403 | 405 | 401 | 403 | 9,800 | 403 |
2013-12-25 | 399 | 399 | 392 | 396 | 27,000 | 396 |
2013-12-24 | 398 | 405 | 397 | 398 | 51,000 | 398 |
2013-12-20 | 403 | 404 | 392 | 397 | 43,000 | 397 |
2013-12-19 | 407 | 407 | 401 | 403 | 19,300 | 403 |
2013-12-18 | 407 | 407 | 402 | 403 | 18,600 | 403 |
2013-12-17 | 410 | 410 | 403 | 404 | 10,300 | 404 |
2013-12-16 | 404 | 406 | 403 | 404 | 13,200 | 404 |
2013-12-13 | 408 | 410 | 404 | 404 | 32,900 | 404 |
2013-12-12 | 411 | 414 | 409 | 411 | 13,000 | 411 |
2013-12-11 | 412 | 417 | 408 | 415 | 36,600 | 415 |
2013-12-10 | 417 | 417 | 415 | 417 | 14,600 | 417 |
2013-12-09 | 416 | 417 | 413 | 415 | 11,100 | 415 |
2013-12-06 | 415 | 415 | 411 | 413 | 7,000 | 413 |
2013-12-05 | 415 | 417 | 415 | 415 | 7,900 | 415 |
2013-12-04 | 412 | 417 | 410 | 415 | 15,300 | 415 |
2013-12-03 | 415 | 419 | 415 | 416 | 21,600 | 416 |
2013-12-02 | 418 | 420 | 414 | 418 | 18,400 | 418 |
2013-11-29 | 412 | 415 | 408 | 414 | 11,900 | 414 |
2013-11-28 | 408 | 413 | 408 | 412 | 8,800 | 412 |
2013-11-27 | 406 | 412 | 406 | 411 | 17,500 | 411 |
2013-11-26 | 413 | 413 | 409 | 411 | 13,900 | 411 |
2013-11-25 | 412 | 415 | 412 | 414 | 6,700 | 414 |
2013-11-22 | 415 | 415 | 411 | 412 | 11,200 | 412 |
2013-11-21 | 415 | 422 | 413 | 417 | 11,300 | 417 |
2013-11-20 | 414 | 414 | 401 | 409 | 20,800 | 409 |
2013-11-19 | 419 | 419 | 390 | 411 | 35,200 | 411 |
2013-11-18 | 422 | 422 | 416 | 416 | 6,600 | 416 |
2013-11-15 | 421 | 421 | 412 | 412 | 8,700 | 412 |
2013-11-14 | 416 | 419 | 416 | 417 | 8,900 | 417 |
2013-11-13 | 414 | 416 | 413 | 415 | 7,000 | 415 |
2013-11-12 | 417 | 417 | 411 | 414 | 7,700 | 414 |
2013-11-11 | 419 | 419 | 408 | 409 | 10,300 | 409 |
2013-11-08 | 414 | 414 | 412 | 412 | 11,600 | 412 |
2013-11-07 | 418 | 420 | 415 | 420 | 4,700 | 420 |
2013-11-06 | 418 | 418 | 414 | 418 | 8,100 | 418 |
2013-11-05 | 421 | 422 | 415 | 419 | 7,600 | 419 |
2013-11-01 | 421 | 425 | 419 | 421 | 11,500 | 421 |
2013-10-31 | 427 | 429 | 425 | 426 | 11,700 | 426 |
2013-10-30 | 426 | 427 | 424 | 425 | 17,000 | 425 |
2013-10-29 | 423 | 425 | 416 | 425 | 13,300 | 425 |
2013-10-28 | 423 | 424 | 419 | 423 | 5,600 | 423 |
2013-10-25 | 423 | 425 | 422 | 423 | 8,400 | 423 |
2013-10-24 | 424 | 424 | 422 | 423 | 6,700 | 423 |
2013-10-23 | 422 | 424 | 422 | 423 | 14,500 | 423 |
2013-10-22 | 420 | 422 | 420 | 422 | 5,400 | 422 |
2013-10-21 | 420 | 420 | 416 | 419 | 13,200 | 419 |
2013-10-18 | 420 | 420 | 416 | 418 | 10,500 | 418 |
2013-10-17 | 416 | 419 | 416 | 417 | 5,300 | 417 |
2013-10-16 | 417 | 419 | 415 | 416 | 7,400 | 416 |
2013-10-15 | 416 | 421 | 416 | 417 | 6,900 | 417 |
2013-10-11 | 417 | 419 | 415 | 416 | 15,300 | 416 |
2013-10-10 | 417 | 418 | 415 | 416 | 8,000 | 416 |
2013-10-09 | 415 | 417 | 412 | 417 | 6,200 | 417 |
2013-10-08 | 415 | 415 | 411 | 412 | 6,100 | 412 |
2013-10-07 | 411 | 412 | 407 | 407 | 9,300 | 407 |
2013-10-04 | 414 | 414 | 412 | 412 | 25,000 | 412 |
2013-10-03 | 420 | 420 | 416 | 416 | 25,800 | 416 |
2013-10-02 | 421 | 421 | 418 | 419 | 14,900 | 419 |
2013-10-01 | 421 | 421 | 416 | 418 | 14,600 | 418 |
2013-09-30 | 418 | 419 | 417 | 418 | 22,700 | 418 |
2013-09-27 | 418 | 421 | 417 | 420 | 22,600 | 420 |
2013-09-26 | 420 | 421 | 417 | 418 | 39,100 | 418 |
2013-09-25 | 420 | 423 | 420 | 423 | 51,900 | 423 |
2013-09-24 | 431 | 432 | 418 | 422 | 95,500 | 422 |
2013-09-20 | 434 | 436 | 434 | 436 | 17,700 | 436 |
2013-09-19 | 434 | 436 | 432 | 434 | 39,500 | 434 |
2013-09-18 | 438 | 438 | 432 | 433 | 16,200 | 433 |
2013-09-17 | 430 | 437 | 429 | 434 | 12,700 | 434 |
2013-09-13 | 424 | 431 | 424 | 426 | 21,000 | 426 |
2013-09-12 | 427 | 427 | 425 | 426 | 5,500 | 426 |
2013-09-11 | 425 | 429 | 424 | 427 | 11,000 | 427 |
2013-09-10 | 423 | 425 | 422 | 424 | 18,400 | 424 |
2013-09-09 | 423 | 423 | 420 | 423 | 19,200 | 423 |
2013-09-06 | 422 | 422 | 420 | 422 | 4,200 | 422 |
2013-09-05 | 423 | 423 | 419 | 422 | 13,900 | 422 |
2013-09-04 | 417 | 421 | 417 | 421 | 3,000 | 421 |
2013-09-03 | 417 | 418 | 416 | 417 | 20,400 | 417 |
2013-09-02 | 419 | 420 | 417 | 417 | 20,400 | 417 |
2013-08-30 | 419 | 427 | 419 | 420 | 9,400 | 420 |
2013-08-29 | 424 | 424 | 419 | 420 | 4,200 | 420 |
2013-08-28 | 419 | 419 | 417 | 418 | 9,300 | 418 |
2013-08-27 | 423 | 423 | 419 | 419 | 7,400 | 419 |
2013-08-26 | 422 | 424 | 419 | 419 | 6,300 | 419 |
2013-08-23 | 427 | 430 | 416 | 417 | 20,200 | 417 |
2013-08-22 | 427 | 429 | 422 | 425 | 16,900 | 425 |
2013-08-21 | 434 | 436 | 429 | 430 | 7,200 | 430 |
2013-08-20 | 438 | 439 | 433 | 433 | 17,900 | 433 |
2013-08-19 | 439 | 442 | 431 | 435 | 15,100 | 435 |
2013-08-16 | 445 | 445 | 437 | 437 | 10,500 | 437 |
2013-08-15 | 451 | 451 | 444 | 444 | 5,400 | 444 |
2013-08-14 | 455 | 455 | 445 | 449 | 4,800 | 449 |
2013-08-13 | 444 | 456 | 441 | 456 | 7,700 | 456 |
2013-08-12 | 444 | 447 | 444 | 445 | 3,300 | 445 |
2013-08-09 | 449 | 457 | 440 | 445 | 4,100 | 445 |
2013-08-08 | 446 | 452 | 445 | 449 | 3,200 | 449 |
2013-08-07 | 465 | 465 | 441 | 447 | 24,700 | 447 |
2013-08-06 | 459 | 469 | 448 | 465 | 24,400 | 465 |
2013-08-05 | 469 | 489 | 469 | 483 | 6,700 | 483 |
2013-08-02 | 470 | 470 | 464 | 469 | 3,200 | 469 |
2013-08-01 | 469 | 473 | 462 | 464 | 7,100 | 464 |
2013-07-31 | 466 | 474 | 461 | 462 | 5,300 | 462 |
2013-07-30 | 463 | 473 | 463 | 470 | 1,100 | 470 |
2013-07-29 | 464 | 466 | 462 | 466 | 3,100 | 466 |
2013-07-26 | 475 | 475 | 468 | 469 | 5,900 | 469 |
2013-07-25 | 480 | 480 | 477 | 477 | 2,300 | 477 |
2013-07-24 | 480 | 481 | 478 | 479 | 10,000 | 479 |
2013-07-23 | 477 | 479 | 477 | 477 | 6,800 | 477 |
2013-07-22 | 475 | 477 | 468 | 477 | 8,400 | 477 |
2013-07-19 | 479 | 479 | 470 | 471 | 8,700 | 471 |
2013-07-18 | 471 | 480 | 471 | 479 | 5,500 | 479 |
2013-07-17 | 472 | 473 | 470 | 473 | 8,800 | 473 |
2013-07-16 | 472 | 479 | 472 | 476 | 3,400 | 476 |
2013-07-12 | 476 | 479 | 467 | 472 | 5,200 | 472 |
2013-07-11 | 473 | 475 | 472 | 474 | 1,500 | 474 |
2013-07-10 | 471 | 475 | 471 | 473 | 8,400 | 473 |
2013-07-09 | 470 | 478 | 468 | 471 | 8,300 | 471 |
2013-07-08 | 491 | 491 | 453 | 462 | 7,400 | 462 |
2013-07-05 | 483 | 486 | 481 | 483 | 8,300 | 483 |
2013-07-04 | 481 | 482 | 481 | 481 | 4,200 | 481 |
2013-07-03 | 481 | 485 | 477 | 484 | 6,400 | 484 |
2013-07-02 | 483 | 484 | 472 | 482 | 16,000 | 482 |
2013-07-01 | 456 | 470 | 455 | 469 | 8,400 | 469 |
2013-06-28 | 452 | 455 | 449 | 455 | 6,200 | 455 |
2013-06-27 | 438 | 450 | 436 | 447 | 8,800 | 447 |
2013-06-26 | 441 | 444 | 440 | 440 | 6,300 | 440 |
2013-06-25 | 460 | 460 | 440 | 442 | 15,900 | 442 |
2013-06-24 | 441 | 449 | 441 | 445 | 4,900 | 445 |
2013-06-21 | 435 | 441 | 435 | 439 | 3,700 | 439 |
2013-06-20 | 438 | 441 | 432 | 437 | 10,000 | 437 |
2013-06-19 | 437 | 448 | 436 | 443 | 18,400 | 443 |
2013-06-18 | 435 | 437 | 433 | 435 | 7,600 | 435 |
2013-06-17 | 425 | 438 | 423 | 435 | 5,600 | 435 |
2013-06-14 | 429 | 436 | 420 | 421 | 25,800 | 421 |
2013-06-13 | 428 | 434 | 427 | 428 | 2,700 | 428 |
2013-06-12 | 429 | 439 | 429 | 433 | 4,000 | 433 |
2013-06-11 | 440 | 440 | 430 | 433 | 8,000 | 433 |
2013-06-10 | 431 | 447 | 431 | 442 | 5,600 | 442 |
2013-06-07 | 440 | 440 | 422 | 430 | 12,900 | 430 |
2013-06-06 | 442 | 458 | 441 | 441 | 6,900 | 441 |
2013-06-05 | 447 | 456 | 447 | 449 | 5,200 | 449 |
2013-06-04 | 440 | 447 | 440 | 447 | 8,500 | 447 |
2013-06-03 | 454 | 454 | 441 | 448 | 12,700 | 448 |
2013-05-31 | 453 | 464 | 448 | 454 | 6,100 | 454 |
2013-05-30 | 453 | 464 | 452 | 453 | 6,000 | 453 |
2013-05-29 | 461 | 463 | 456 | 456 | 8,100 | 456 |
2013-05-28 | 443 | 468 | 443 | 461 | 21,100 | 461 |
2013-05-27 | 458 | 459 | 439 | 459 | 12,600 | 459 |
2013-05-24 | 465 | 481 | 465 | 473 | 14,300 | 473 |
2013-05-23 | 500 | 503 | 482 | 484 | 20,500 | 484 |
2013-05-22 | 510 | 510 | 500 | 500 | 13,500 | 500 |
2013-05-21 | 505 | 505 | 499 | 503 | 9,200 | 503 |
2013-05-20 | 488 | 504 | 488 | 497 | 16,300 | 497 |
2013-05-17 | 489 | 495 | 480 | 487 | 11,800 | 487 |
2013-05-16 | 490 | 490 | 476 | 485 | 17,000 | 485 |
2013-05-15 | 483 | 497 | 483 | 491 | 14,200 | 491 |
2013-05-14 | 500 | 501 | 482 | 482 | 22,200 | 482 |
2013-05-13 | 510 | 510 | 503 | 504 | 22,100 | 504 |
2013-05-10 | 489 | 510 | 476 | 503 | 89,500 | 503 |
2013-05-09 | 512 | 515 | 481 | 494 | 116,000 | 494 |
2013-05-08 | 497 | 513 | 490 | 513 | 79,600 | 513 |
2013-05-07 | 428 | 436 | 428 | 433 | 4,300 | 433 |
2013-05-02 | 429 | 430 | 411 | 424 | 11,400 | 424 |
2013-05-01 | 428 | 434 | 428 | 429 | 1,500 | 429 |
2013-04-30 | 440 | 442 | 427 | 429 | 9,500 | 429 |
2013-04-26 | 439 | 442 | 437 | 439 | 7,900 | 439 |
2013-04-25 | 434 | 439 | 433 | 438 | 10,400 | 438 |
2013-04-24 | 438 | 440 | 433 | 438 | 10,400 | 438 |
2013-04-23 | 433 | 435 | 433 | 434 | 5,900 | 434 |
2013-04-22 | 439 | 439 | 429 | 433 | 10,300 | 433 |
2013-04-19 | 430 | 436 | 430 | 433 | 3,900 | 433 |
2013-04-18 | 430 | 436 | 430 | 430 | 4,700 | 430 |
2013-04-17 | 432 | 435 | 428 | 431 | 4,900 | 431 |
2013-04-16 | 432 | 437 | 425 | 428 | 6,800 | 428 |
2013-04-15 | 431 | 435 | 431 | 433 | 3,000 | 433 |
2013-04-12 | 432 | 438 | 430 | 430 | 6,800 | 430 |
2013-04-11 | 434 | 437 | 427 | 436 | 4,600 | 436 |
2013-04-10 | 426 | 435 | 425 | 434 | 5,800 | 434 |
2013-04-09 | 426 | 433 | 426 | 433 | 4,100 | 433 |
2013-04-08 | 430 | 435 | 421 | 430 | 9,200 | 430 |
2013-04-05 | 430 | 430 | 424 | 428 | 7,300 | 428 |
2013-04-04 | 426 | 426 | 413 | 424 | 5,000 | 424 |
2013-04-03 | 419 | 422 | 417 | 418 | 5,600 | 418 |
2013-04-02 | 430 | 430 | 418 | 419 | 5,200 | 419 |
2013-04-01 | 435 | 435 | 428 | 429 | 4,800 | 429 |
2013-03-29 | 435 | 438 | 432 | 436 | 6,100 | 436 |
2013-03-28 | 439 | 439 | 432 | 433 | 3,600 | 433 |
2013-03-27 | 440 | 442 | 432 | 438 | 6,400 | 438 |
2013-03-26 | 440 | 440 | 427 | 435 | 24,500 | 435 |
2013-03-25 | 432 | 434 | 427 | 428 | 11,200 | 428 |
2013-03-22 | 434 | 434 | 427 | 427 | 7,300 | 427 |
2013-03-21 | 431 | 438 | 426 | 437 | 9,500 | 437 |
2013-03-19 | 429 | 430 | 428 | 428 | 4,400 | 428 |
2013-03-18 | 433 | 433 | 422 | 424 | 9,300 | 424 |
2013-03-15 | 437 | 437 | 431 | 433 | 2,900 | 433 |
2013-03-14 | 419 | 436 | 419 | 430 | 9,200 | 430 |
2013-03-13 | 422 | 422 | 418 | 420 | 5,900 | 420 |
2013-03-12 | 425 | 428 | 418 | 419 | 8,800 | 419 |
2013-03-11 | 432 | 436 | 413 | 426 | 18,600 | 426 |
2013-03-08 | 419 | 428 | 418 | 427 | 17,400 | 427 |
2013-03-07 | 427 | 427 | 423 | 423 | 4,000 | 423 |
2013-03-06 | 425 | 430 | 424 | 428 | 3,400 | 428 |
2013-03-05 | 427 | 428 | 425 | 425 | 2,500 | 425 |
2013-03-04 | 433 | 433 | 425 | 427 | 5,700 | 427 |
2013-03-01 | 423 | 426 | 418 | 422 | 3,000 | 422 |
2013-02-28 | 425 | 425 | 420 | 423 | 3,000 | 423 |
2013-02-27 | 418 | 420 | 416 | 417 | 3,300 | 417 |
2013-02-26 | 427 | 427 | 415 | 421 | 6,500 | 421 |
2013-02-25 | 417 | 428 | 417 | 423 | 4,600 | 423 |
2013-02-22 | 421 | 421 | 412 | 415 | 3,700 | 415 |
2013-02-21 | 419 | 427 | 416 | 418 | 3,600 | 418 |
2013-02-20 | 410 | 420 | 410 | 420 | 10,500 | 420 |
2013-02-19 | 409 | 412 | 401 | 412 | 10,700 | 412 |
2013-02-18 | 393 | 406 | 390 | 401 | 8,500 | 401 |
2013-02-15 | 404 | 407 | 396 | 398 | 6,900 | 398 |
2013-02-14 | 412 | 412 | 405 | 407 | 5,500 | 407 |
2013-02-13 | 426 | 430 | 413 | 415 | 13,300 | 415 |
2013-02-12 | 423 | 431 | 422 | 425 | 3,700 | 425 |
2013-02-08 | 425 | 433 | 413 | 420 | 6,100 | 420 |
2013-02-07 | 430 | 434 | 425 | 425 | 9,300 | 425 |
2013-02-06 | 440 | 440 | 430 | 430 | 11,100 | 430 |
2013-02-05 | 435 | 439 | 430 | 432 | 7,500 | 432 |
2013-02-04 | 441 | 444 | 440 | 441 | 2,100 | 441 |
2013-02-01 | 443 | 443 | 439 | 440 | 2,400 | 440 |
2013-01-31 | 444 | 445 | 441 | 441 | 3,200 | 441 |
2013-01-30 | 439 | 446 | 439 | 444 | 3,400 | 444 |
2013-01-29 | 436 | 441 | 436 | 439 | 4,900 | 439 |
2013-01-28 | 446 | 446 | 435 | 435 | 7,200 | 435 |
2013-01-25 | 435 | 443 | 435 | 439 | 7,400 | 439 |
2013-01-24 | 429 | 432 | 429 | 431 | 3,600 | 431 |
2013-01-23 | 436 | 437 | 432 | 434 | 5,300 | 434 |
2013-01-22 | 434 | 436 | 432 | 436 | 4,800 | 436 |
2013-01-21 | 437 | 438 | 433 | 434 | 10,400 | 434 |
2013-01-18 | 436 | 437 | 435 | 437 | 5,700 | 437 |
2013-01-17 | 434 | 435 | 431 | 434 | 3,300 | 434 |
2013-01-16 | 434 | 437 | 433 | 436 | 5,800 | 436 |
2013-01-15 | 433 | 437 | 432 | 433 | 10,700 | 433 |
2013-01-11 | 428 | 435 | 428 | 433 | 13,000 | 433 |
2013-01-10 | 430 | 432 | 427 | 428 | 11,400 | 428 |
2013-01-09 | 432 | 432 | 430 | 430 | 10,100 | 430 |
2013-01-08 | 437 | 437 | 433 | 435 | 2,600 | 435 |
2013-01-07 | 444 | 444 | 434 | 435 | 10,900 | 435 |
2013-01-04 | 428 | 444 | 428 | 435 | 8,300 | 435 |
分割・併合履歴 : [2005-03-28]1株→1.1株