5367 (株)ニッカトー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 404 | 409 | 404 | 407 | 1,300 | 407 |
| 2015-12-29 | 404 | 408 | 404 | 404 | 4,900 | 404 |
| 2015-12-28 | 400 | 404 | 400 | 404 | 3,000 | 404 |
| 2015-12-25 | 404 | 405 | 396 | 399 | 18,800 | 399 |
| 2015-12-24 | 412 | 414 | 407 | 408 | 20,900 | 408 |
| 2015-12-22 | 413 | 414 | 412 | 412 | 3,100 | 412 |
| 2015-12-21 | 417 | 417 | 409 | 413 | 11,500 | 413 |
| 2015-12-18 | 423 | 424 | 417 | 419 | 8,600 | 419 |
| 2015-12-17 | 422 | 433 | 418 | 422 | 17,400 | 422 |
| 2015-12-16 | 418 | 421 | 417 | 420 | 3,700 | 420 |
| 2015-12-15 | 417 | 421 | 417 | 417 | 3,800 | 417 |
| 2015-12-14 | 415 | 418 | 415 | 417 | 3,600 | 417 |
| 2015-12-11 | 420 | 422 | 418 | 419 | 14,300 | 419 |
| 2015-12-10 | 420 | 428 | 406 | 416 | 12,300 | 416 |
| 2015-12-09 | 420 | 424 | 418 | 423 | 8,300 | 423 |
| 2015-12-08 | 429 | 429 | 425 | 425 | 9,600 | 425 |
| 2015-12-07 | 426 | 427 | 419 | 424 | 8,000 | 424 |
| 2015-12-04 | 427 | 430 | 426 | 427 | 9,400 | 427 |
| 2015-12-03 | 421 | 430 | 418 | 428 | 8,000 | 428 |
| 2015-12-02 | 425 | 430 | 423 | 423 | 19,300 | 423 |
| 2015-12-01 | 416 | 423 | 416 | 423 | 9,200 | 423 |
| 2015-11-30 | 417 | 423 | 412 | 417 | 12,400 | 417 |
| 2015-11-27 | 418 | 420 | 415 | 415 | 3,600 | 415 |
| 2015-11-26 | 418 | 418 | 412 | 415 | 5,200 | 415 |
| 2015-11-25 | 418 | 419 | 414 | 418 | 6,300 | 418 |
| 2015-11-24 | 413 | 415 | 410 | 415 | 14,200 | 415 |
| 2015-11-20 | 413 | 413 | 407 | 413 | 8,200 | 413 |
| 2015-11-19 | 411 | 414 | 409 | 413 | 11,900 | 413 |
| 2015-11-18 | 409 | 411 | 402 | 410 | 6,200 | 410 |
| 2015-11-17 | 409 | 409 | 405 | 407 | 4,800 | 407 |
| 2015-11-16 | 406 | 407 | 403 | 404 | 3,100 | 404 |
| 2015-11-13 | 410 | 418 | 400 | 407 | 18,300 | 407 |
| 2015-11-12 | 407 | 409 | 405 | 409 | 4,400 | 409 |
| 2015-11-11 | 407 | 409 | 403 | 403 | 8,800 | 403 |
| 2015-11-10 | 404 | 406 | 404 | 405 | 6,600 | 405 |
| 2015-11-09 | 411 | 415 | 401 | 405 | 17,900 | 405 |
| 2015-11-06 | 407 | 412 | 406 | 407 | 13,400 | 407 |
| 2015-11-05 | 406 | 406 | 402 | 403 | 5,800 | 403 |
| 2015-11-04 | 408 | 410 | 401 | 402 | 18,500 | 402 |
| 2015-11-02 | 407 | 410 | 404 | 410 | 18,800 | 410 |
| 2015-10-30 | 403 | 408 | 401 | 406 | 10,000 | 406 |
| 2015-10-29 | 403 | 403 | 399 | 399 | 3,300 | 399 |
| 2015-10-28 | 404 | 404 | 394 | 402 | 6,900 | 402 |
| 2015-10-27 | 406 | 406 | 403 | 403 | 1,900 | 403 |
| 2015-10-26 | 405 | 407 | 403 | 406 | 9,400 | 406 |
| 2015-10-23 | 397 | 402 | 397 | 402 | 13,200 | 402 |
| 2015-10-22 | 401 | 403 | 397 | 397 | 6,100 | 397 |
| 2015-10-21 | 401 | 404 | 401 | 404 | 3,000 | 404 |
| 2015-10-20 | 403 | 404 | 401 | 401 | 6,500 | 401 |
| 2015-10-19 | 404 | 407 | 403 | 407 | 3,500 | 407 |
| 2015-10-16 | 405 | 406 | 400 | 405 | 5,900 | 405 |
| 2015-10-15 | 401 | 405 | 401 | 405 | 1,400 | 405 |
| 2015-10-14 | 402 | 403 | 401 | 401 | 3,900 | 401 |
| 2015-10-13 | 405 | 405 | 400 | 403 | 12,000 | 403 |
| 2015-10-09 | 399 | 410 | 397 | 403 | 15,700 | 403 |
| 2015-10-08 | 398 | 399 | 395 | 399 | 1,600 | 399 |
| 2015-10-07 | 398 | 399 | 396 | 398 | 3,200 | 398 |
| 2015-10-06 | 395 | 396 | 391 | 396 | 6,600 | 396 |
| 2015-10-05 | 393 | 394 | 393 | 393 | 1,300 | 393 |
| 2015-10-02 | 388 | 392 | 388 | 392 | 700 | 392 |
| 2015-10-01 | 390 | 395 | 390 | 394 | 2,600 | 394 |
| 2015-09-30 | 382 | 390 | 382 | 386 | 900 | 386 |
| 2015-09-29 | 386 | 391 | 382 | 382 | 7,100 | 382 |
| 2015-09-28 | 390 | 396 | 390 | 394 | 3,100 | 394 |
| 2015-09-25 | 388 | 395 | 386 | 394 | 4,800 | 394 |
| 2015-09-24 | 396 | 397 | 387 | 388 | 14,600 | 388 |
| 2015-09-18 | 400 | 400 | 395 | 396 | 5,700 | 396 |
| 2015-09-17 | 400 | 402 | 397 | 402 | 7,200 | 402 |
| 2015-09-16 | 403 | 405 | 400 | 400 | 2,600 | 400 |
| 2015-09-15 | 400 | 400 | 399 | 400 | 1,900 | 400 |
| 2015-09-14 | 404 | 404 | 398 | 398 | 2,600 | 398 |
| 2015-09-11 | 402 | 402 | 397 | 400 | 11,100 | 400 |
| 2015-09-10 | 395 | 396 | 394 | 394 | 1,400 | 394 |
| 2015-09-09 | 390 | 399 | 386 | 398 | 4,500 | 398 |
| 2015-09-08 | 387 | 387 | 383 | 383 | 3,800 | 383 |
| 2015-09-07 | 390 | 394 | 380 | 384 | 10,500 | 384 |
| 2015-09-04 | 398 | 398 | 390 | 392 | 6,700 | 392 |
| 2015-09-03 | 396 | 398 | 396 | 398 | 3,500 | 398 |
| 2015-09-02 | 393 | 396 | 386 | 393 | 4,000 | 393 |
| 2015-09-01 | 405 | 405 | 396 | 397 | 13,300 | 397 |
| 2015-08-31 | 404 | 405 | 402 | 404 | 4,100 | 404 |
| 2015-08-28 | 402 | 407 | 400 | 407 | 11,300 | 407 |
| 2015-08-27 | 398 | 406 | 395 | 396 | 8,100 | 396 |
| 2015-08-26 | 383 | 407 | 383 | 394 | 13,200 | 394 |
| 2015-08-25 | 384 | 392 | 369 | 382 | 29,000 | 382 |
| 2015-08-24 | 400 | 409 | 383 | 384 | 38,100 | 384 |
| 2015-08-21 | 415 | 417 | 400 | 404 | 21,400 | 404 |
| 2015-08-20 | 423 | 426 | 420 | 421 | 8,100 | 421 |
| 2015-08-19 | 426 | 426 | 424 | 424 | 6,000 | 424 |
| 2015-08-18 | 427 | 427 | 425 | 426 | 5,800 | 426 |
| 2015-08-17 | 427 | 427 | 424 | 424 | 6,300 | 424 |
| 2015-08-14 | 427 | 427 | 423 | 423 | 5,400 | 423 |
| 2015-08-13 | 426 | 427 | 423 | 425 | 19,400 | 425 |
| 2015-08-12 | 429 | 432 | 425 | 429 | 8,200 | 429 |
| 2015-08-11 | 431 | 433 | 427 | 429 | 13,000 | 429 |
| 2015-08-10 | 434 | 434 | 427 | 431 | 18,400 | 431 |
| 2015-08-07 | 434 | 436 | 433 | 434 | 11,100 | 434 |
| 2015-08-06 | 440 | 442 | 434 | 435 | 24,100 | 435 |
| 2015-08-05 | 441 | 450 | 440 | 441 | 36,600 | 441 |
| 2015-08-04 | 450 | 460 | 445 | 448 | 41,200 | 448 |
| 2015-08-03 | 435 | 439 | 427 | 436 | 16,700 | 436 |
| 2015-07-31 | 431 | 435 | 428 | 434 | 8,600 | 434 |
| 2015-07-30 | 427 | 434 | 427 | 431 | 17,200 | 431 |
| 2015-07-29 | 425 | 427 | 424 | 425 | 2,800 | 425 |
| 2015-07-28 | 422 | 426 | 422 | 423 | 4,400 | 423 |
| 2015-07-27 | 428 | 428 | 422 | 422 | 6,400 | 422 |
| 2015-07-24 | 429 | 429 | 424 | 424 | 5,800 | 424 |
| 2015-07-23 | 434 | 435 | 420 | 426 | 28,900 | 426 |
| 2015-07-22 | 429 | 440 | 427 | 434 | 7,400 | 434 |
| 2015-07-21 | 427 | 428 | 425 | 427 | 7,500 | 427 |
| 2015-07-17 | 430 | 430 | 427 | 427 | 6,300 | 427 |
| 2015-07-16 | 422 | 430 | 422 | 429 | 15,100 | 429 |
| 2015-07-15 | 430 | 430 | 420 | 420 | 30,200 | 420 |
| 2015-07-14 | 426 | 430 | 425 | 429 | 9,000 | 429 |
| 2015-07-13 | 420 | 431 | 420 | 429 | 5,500 | 429 |
| 2015-07-10 | 424 | 425 | 413 | 419 | 11,500 | 419 |
| 2015-07-09 | 414 | 430 | 413 | 424 | 23,100 | 424 |
| 2015-07-08 | 425 | 425 | 413 | 413 | 14,700 | 413 |
| 2015-07-07 | 425 | 427 | 422 | 422 | 3,600 | 422 |
| 2015-07-06 | 430 | 430 | 419 | 419 | 10,800 | 419 |
| 2015-07-03 | 437 | 437 | 428 | 430 | 10,000 | 430 |
| 2015-07-02 | 438 | 439 | 435 | 437 | 13,100 | 437 |
| 2015-07-01 | 421 | 437 | 421 | 435 | 10,700 | 435 |
| 2015-06-30 | 419 | 426 | 419 | 426 | 8,000 | 426 |
| 2015-06-29 | 422 | 426 | 410 | 424 | 23,800 | 424 |
| 2015-06-26 | 430 | 436 | 422 | 432 | 8,300 | 432 |
| 2015-06-25 | 427 | 438 | 427 | 429 | 11,800 | 429 |
| 2015-06-24 | 435 | 438 | 424 | 433 | 15,600 | 433 |
| 2015-06-23 | 443 | 443 | 435 | 440 | 17,700 | 440 |
| 2015-06-22 | 425 | 435 | 425 | 435 | 12,500 | 435 |
| 2015-06-19 | 427 | 429 | 423 | 429 | 5,900 | 429 |
| 2015-06-18 | 421 | 433 | 417 | 427 | 36,400 | 427 |
| 2015-06-17 | 420 | 422 | 419 | 419 | 5,200 | 419 |
| 2015-06-16 | 423 | 423 | 421 | 421 | 5,600 | 421 |
| 2015-06-15 | 424 | 424 | 417 | 423 | 7,100 | 423 |
| 2015-06-12 | 425 | 425 | 423 | 424 | 16,100 | 424 |
| 2015-06-11 | 420 | 430 | 420 | 429 | 9,500 | 429 |
| 2015-06-10 | 420 | 424 | 418 | 420 | 11,300 | 420 |
| 2015-06-09 | 428 | 428 | 421 | 421 | 5,400 | 421 |
| 2015-06-08 | 422 | 426 | 422 | 423 | 13,700 | 423 |
| 2015-06-05 | 427 | 435 | 422 | 428 | 9,000 | 428 |
| 2015-06-04 | 430 | 430 | 423 | 427 | 2,900 | 427 |
| 2015-06-03 | 429 | 429 | 423 | 423 | 4,700 | 423 |
| 2015-06-02 | 428 | 428 | 414 | 425 | 8,500 | 425 |
| 2015-06-01 | 431 | 431 | 428 | 428 | 10,100 | 428 |
| 2015-05-29 | 431 | 431 | 425 | 430 | 2,700 | 430 |
| 2015-05-28 | 427 | 435 | 427 | 431 | 12,400 | 431 |
| 2015-05-27 | 431 | 432 | 427 | 429 | 2,600 | 429 |
| 2015-05-26 | 433 | 433 | 427 | 430 | 4,500 | 430 |
| 2015-05-25 | 433 | 433 | 425 | 426 | 15,300 | 426 |
| 2015-05-22 | 426 | 435 | 425 | 432 | 8,300 | 432 |
| 2015-05-21 | 431 | 431 | 424 | 426 | 12,200 | 426 |
| 2015-05-20 | 437 | 437 | 417 | 431 | 27,200 | 431 |
| 2015-05-19 | 424 | 440 | 423 | 438 | 25,200 | 438 |
| 2015-05-18 | 421 | 424 | 419 | 424 | 9,500 | 424 |
| 2015-05-15 | 414 | 421 | 413 | 420 | 9,200 | 420 |
| 2015-05-14 | 420 | 420 | 408 | 414 | 5,800 | 414 |
| 2015-05-13 | 415 | 423 | 401 | 420 | 42,300 | 420 |
| 2015-05-12 | 415 | 416 | 415 | 415 | 3,000 | 415 |
| 2015-05-11 | 415 | 416 | 414 | 415 | 8,100 | 415 |
| 2015-05-08 | 412 | 415 | 411 | 413 | 18,800 | 413 |
| 2015-05-07 | 411 | 414 | 411 | 413 | 8,200 | 413 |
| 2015-05-01 | 411 | 412 | 405 | 410 | 10,300 | 410 |
| 2015-04-30 | 410 | 413 | 408 | 411 | 14,100 | 411 |
| 2015-04-28 | 413 | 414 | 411 | 412 | 10,600 | 412 |
| 2015-04-27 | 412 | 414 | 408 | 414 | 32,800 | 414 |
| 2015-04-24 | 404 | 407 | 403 | 404 | 6,800 | 404 |
| 2015-04-23 | 404 | 404 | 402 | 403 | 7,900 | 403 |
| 2015-04-22 | 404 | 405 | 401 | 402 | 12,600 | 402 |
| 2015-04-21 | 405 | 405 | 403 | 404 | 5,100 | 404 |
| 2015-04-20 | 403 | 406 | 403 | 406 | 10,300 | 406 |
| 2015-04-17 | 405 | 405 | 402 | 402 | 11,300 | 402 |
| 2015-04-16 | 407 | 407 | 403 | 405 | 7,300 | 405 |
| 2015-04-15 | 405 | 410 | 404 | 404 | 9,600 | 404 |
| 2015-04-14 | 404 | 406 | 403 | 405 | 10,200 | 405 |
| 2015-04-13 | 405 | 406 | 403 | 403 | 10,100 | 403 |
| 2015-04-10 | 410 | 410 | 404 | 407 | 13,300 | 407 |
| 2015-04-09 | 407 | 410 | 407 | 410 | 4,400 | 410 |
| 2015-04-08 | 411 | 411 | 400 | 409 | 12,100 | 409 |
| 2015-04-07 | 410 | 413 | 407 | 407 | 10,000 | 407 |
| 2015-04-06 | 411 | 411 | 407 | 409 | 2,500 | 409 |
| 2015-04-03 | 408 | 411 | 408 | 410 | 3,700 | 410 |
| 2015-04-02 | 407 | 408 | 403 | 408 | 9,100 | 408 |
| 2015-04-01 | 405 | 407 | 405 | 406 | 3,800 | 406 |
| 2015-03-31 | 405 | 410 | 405 | 407 | 4,500 | 407 |
| 2015-03-30 | 403 | 412 | 403 | 405 | 4,800 | 405 |
| 2015-03-27 | 404 | 412 | 401 | 403 | 23,700 | 403 |
| 2015-03-26 | 420 | 420 | 416 | 417 | 4,800 | 417 |
| 2015-03-25 | 418 | 419 | 418 | 419 | 3,300 | 419 |
| 2015-03-24 | 421 | 421 | 417 | 420 | 9,500 | 420 |
| 2015-03-23 | 416 | 419 | 416 | 419 | 12,100 | 419 |
| 2015-03-20 | 418 | 418 | 416 | 416 | 13,700 | 416 |
| 2015-03-19 | 414 | 417 | 413 | 417 | 19,900 | 417 |
| 2015-03-18 | 412 | 414 | 411 | 414 | 6,000 | 414 |
| 2015-03-17 | 413 | 415 | 410 | 411 | 10,800 | 411 |
| 2015-03-16 | 411 | 412 | 410 | 410 | 1,800 | 410 |
| 2015-03-13 | 411 | 412 | 411 | 411 | 12,500 | 411 |
| 2015-03-12 | 408 | 411 | 408 | 411 | 5,400 | 411 |
| 2015-03-11 | 407 | 410 | 407 | 410 | 1,700 | 410 |
| 2015-03-10 | 408 | 411 | 407 | 407 | 9,300 | 407 |
| 2015-03-09 | 409 | 412 | 409 | 410 | 2,800 | 410 |
| 2015-03-06 | 412 | 412 | 409 | 409 | 5,200 | 409 |
| 2015-03-05 | 409 | 409 | 409 | 409 | 400 | 409 |
| 2015-03-04 | 412 | 412 | 407 | 407 | 8,900 | 407 |
| 2015-03-03 | 412 | 412 | 409 | 410 | 3,000 | 410 |
| 2015-03-02 | 411 | 414 | 410 | 410 | 4,200 | 410 |
| 2015-02-27 | 412 | 412 | 410 | 410 | 8,400 | 410 |
| 2015-02-26 | 413 | 413 | 411 | 411 | 6,400 | 411 |
| 2015-02-25 | 410 | 414 | 410 | 410 | 7,100 | 410 |
| 2015-02-24 | 411 | 414 | 409 | 409 | 32,600 | 409 |
| 2015-02-23 | 413 | 424 | 410 | 417 | 40,700 | 417 |
| 2015-02-20 | 413 | 413 | 408 | 413 | 18,500 | 413 |
| 2015-02-19 | 412 | 413 | 412 | 413 | 5,600 | 413 |
| 2015-02-18 | 412 | 413 | 409 | 410 | 7,000 | 410 |
| 2015-02-17 | 413 | 413 | 405 | 410 | 9,300 | 410 |
| 2015-02-16 | 408 | 414 | 408 | 410 | 7,000 | 410 |
| 2015-02-13 | 410 | 411 | 409 | 411 | 8,200 | 411 |
| 2015-02-12 | 410 | 410 | 408 | 408 | 3,300 | 408 |
| 2015-02-10 | 407 | 410 | 405 | 408 | 2,900 | 408 |
| 2015-02-09 | 408 | 411 | 407 | 410 | 7,600 | 410 |
| 2015-02-06 | 403 | 407 | 403 | 406 | 3,300 | 406 |
| 2015-02-05 | 407 | 409 | 404 | 404 | 5,200 | 404 |
| 2015-02-04 | 402 | 408 | 402 | 407 | 5,300 | 407 |
| 2015-02-03 | 407 | 407 | 403 | 405 | 5,100 | 405 |
| 2015-02-02 | 401 | 407 | 401 | 405 | 1,700 | 405 |
| 2015-01-30 | 408 | 408 | 405 | 408 | 4,600 | 408 |
| 2015-01-29 | 407 | 409 | 405 | 405 | 3,300 | 405 |
| 2015-01-28 | 407 | 408 | 407 | 407 | 1,600 | 407 |
| 2015-01-27 | 409 | 409 | 406 | 407 | 1,900 | 407 |
| 2015-01-26 | 405 | 407 | 402 | 407 | 15,600 | 407 |
| 2015-01-23 | 401 | 403 | 401 | 403 | 6,200 | 403 |
| 2015-01-22 | 403 | 403 | 400 | 401 | 4,600 | 401 |
| 2015-01-21 | 404 | 404 | 401 | 403 | 4,100 | 403 |
| 2015-01-20 | 403 | 403 | 400 | 402 | 7,700 | 402 |
| 2015-01-19 | 399 | 402 | 399 | 402 | 3,700 | 402 |
| 2015-01-16 | 400 | 401 | 398 | 399 | 4,400 | 399 |
| 2015-01-15 | 400 | 401 | 398 | 401 | 2,400 | 401 |
| 2015-01-14 | 401 | 401 | 397 | 398 | 3,600 | 398 |
| 2015-01-13 | 398 | 399 | 396 | 399 | 5,200 | 399 |
| 2015-01-09 | 398 | 399 | 397 | 397 | 10,500 | 397 |
| 2015-01-08 | 397 | 399 | 397 | 398 | 12,200 | 398 |
| 2015-01-07 | 398 | 400 | 396 | 397 | 16,800 | 397 |
| 2015-01-06 | 404 | 405 | 399 | 399 | 7,800 | 399 |
| 2015-01-05 | 403 | 405 | 403 | 404 | 2,400 | 404 |
分割・併合履歴 ： [2005-03-28]1株→1.1株
