5367 (株)ニッカトー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304054083964077,900407
2016-12-2940540640340510,900405
2016-12-284084094084084,400408
2016-12-2740840940540912,600409
2016-12-2641841841041133,000411
2016-12-2240841040540913,000409
2016-12-214154154104118,400411
2016-12-2041341541141511,200415
2016-12-1941241540841213,100412
2016-12-164104134084119,300411
2016-12-1541141540841015,500410
2016-12-1441841840241621,000416
2016-12-134144194144185,400418
2016-12-124184214154195,300419
2016-12-0941442041142015,700420
2016-12-0841942241842012,900420
2016-12-0742242241741813,600418
2016-12-0642342341342025,900420
2016-12-0542242240041217,200412
2016-12-0242042041241524,600415
2016-12-0141742441541830,000418
2016-11-3042042041741919,700419
2016-11-2941642141441733,800417
2016-11-284114144094147,900414
2016-11-2540341140341014,700410
2016-11-2441041240740914,800409
2016-11-224064094044087,300408
2016-11-2140241040240522,700405
2016-11-1839640139540034,000400
2016-11-173913963913965,700396
2016-11-163903933903936,100393
2016-11-153903923903908,100390
2016-11-143923933883904,700390
2016-11-113883923863885,300388
2016-11-103843893843876,100387
2016-11-0939039237337714,600377
2016-11-083793903793903,800390
2016-11-073853893853876,500387
2016-11-0438539138338513,400385
2016-11-023843873813839,000383
2016-11-013893893863873,800387
2016-10-313883883863863,700386
2016-10-2838839138038639,000386
2016-10-2738738938038915,800389
2016-10-263843873843874,200387
2016-10-253863863843857,300385
2016-10-243983983853869,600386
2016-10-213813823803821,800382
2016-10-2038038137838111,800381
2016-10-193753793723796,500379
2016-10-173703733673718,600371
2016-10-133723723683723,100372
2016-10-123713733683695,500369
2016-10-113793793713744,700374
2016-10-073803803693756,900375
2016-10-063843863803804,600380
2016-10-053813833783824,900382
2016-10-043823823753779,500377
2016-10-033873903863861,700386
2016-09-303883923873874,200387
2016-09-293893943893943,800394
2016-09-283903953863897,800389
2016-09-273843953823958,500395
2016-09-263853913853914,500391
2016-09-2339339338839013,300390
2016-09-213803813773813,500381
2016-09-2037838437738112,200381
2016-09-163663763663762,800376
2016-09-153653693653663,500366
2016-09-143683723683682,500368
2016-09-133743743683681,500368
2016-09-123713733713731,900373
2016-09-093773773743765,600376
2016-09-083793793763771,900377
2016-09-0736237936237210,800372
2016-09-063673703673702,900370
2016-09-053683683643672,600367
2016-09-023653663633631,600363
2016-09-013543623543624,300362
2016-08-313563613563615,400361
2016-08-303613613563562,400356
2016-08-293633633603631,600363
2016-08-263613633553566,000356
2016-08-253623623593611,800361
2016-08-243663663613631,100363
2016-08-233693693623638,900363
2016-08-2236036936036811,000368
2016-08-193513573503573,300357
2016-08-1835335335035210,500352
2016-08-173503553503538,400353
2016-08-1635536735535619,100356
2016-08-153603623583592,400359
2016-08-123583593563595,700359
2016-08-103563593543596,600359
2016-08-093583603583594,400359
2016-08-083623623563575,200357
2016-08-053633633553574,200357
2016-08-043603603543556,700355
2016-08-033593593513515,100351
2016-08-0236336835935920,100359
2016-08-013853873783783,800378
2016-07-293773863773826,500382
2016-07-283863873783798,800379
2016-07-273963973893914,000391
2016-07-263953993883886,600388
2016-07-2539640039039829,000398
2016-07-223803823803805,400380
2016-07-213863863793825,000382
2016-07-203813833803815,300381
2016-07-1937238937238913,800389
2016-07-153713753713745,500374
2016-07-143723743723723,200372
2016-07-133703813703726,900372
2016-07-123673723673714,300371
2016-07-113553733553686,200368
2016-07-083723723553554,700355
2016-07-073663673623657,000365
2016-07-063743743663662,300366
2016-07-053773773733746,400374
2016-07-0437238035537715,100377
2016-07-013653693633686,600368
2016-06-303623643623633,100363
2016-06-293523623523614,300361
2016-06-283413563413514,800351
2016-06-273423453423435,200343
2016-06-2437137133033924,400339
2016-06-233623643623636,600363
2016-06-223543623523629,400362
2016-06-2135537335036037,400360
2016-06-2033934533934111,200341
2016-06-1734234533534210,500342
2016-06-163483503403406,100340
2016-06-153453473453465,100346
2016-06-1435635834334413,500344
2016-06-133523543503505,800350
2016-06-1035735735535510,400355
2016-06-093623623573575,100357
2016-06-083633663633635,300363
2016-06-073603643603626,500362
2016-06-063613683603685,100368
2016-06-033653653623632,500363
2016-06-023713733633633,100363
2016-06-013743773713735,900373
2016-05-313753773723745,300374
2016-05-303723753703757,000375
2016-05-273783783703713,100371
2016-05-263753753723742,200374
2016-05-253743773733752,000375
2016-05-243773773713722,000372
2016-05-233783793763777,500377
2016-05-203753813743786,400378
2016-05-193723763703747,400374
2016-05-183753793713726,000372
2016-05-173723803723765,400376
2016-05-163713743713722,200372
2016-05-133783783723723,700372
2016-05-123743833743763,500376
2016-05-1137538437037911,800379
2016-05-103743803703738,600373
2016-05-093773783693696,200369
2016-05-063713723653687,900368
2016-05-023723743703707,500370
2016-04-283713793683727,000372
2016-04-273773773693694,000369
2016-04-263753783753773,400377
2016-04-2539139137537812,100378
2016-04-223853883793883,000388
2016-04-213863863773858,100385
2016-04-2038338937737810,700378
2016-04-193823823753816,000381
2016-04-183673683653662,700366
2016-04-153663703663673,000367
2016-04-143633773633735,400373
2016-04-133573643573612,300361
2016-04-123553623553574,100357
2016-04-1136036235035511,200355
2016-04-0835736435135911,000359
2016-04-073623683603604,000360
2016-04-063633643583623,700362
2016-04-053673673603613,500361
2016-04-043713713633675,500367
2016-04-013813813673676,900367
2016-03-313783823763774,000377
2016-03-303823843823825,300382
2016-03-293893903853903,000390
2016-03-283873883823886,200388
2016-03-253873913863874,300387
2016-03-243903903863874,700387
2016-03-233953963913947,200394
2016-03-2239039538839517,600395
2016-03-183843863813865,900386
2016-03-173873903823846,700384
2016-03-163873873833832,100383
2016-03-153843873833874,300387
2016-03-143843873803855,100385
2016-03-1137738437538410,400384
2016-03-103733783733773,600377
2016-03-093763763713733,000373
2016-03-083773803743743,400374
2016-03-073773793743773,600377
2016-03-043673753673749,600374
2016-03-033623703623673,100367
2016-03-0237137136036111,800361
2016-03-013683693593605,200360
2016-02-293733743683686,900368
2016-02-263733753733731,900373
2016-02-253703753603735,400373
2016-02-243703743693694,000369
2016-02-233743753703728,000372
2016-02-2236838036837311,300373
2016-02-193633683633674,600367
2016-02-183703743653674,000367
2016-02-173653693633642,400364
2016-02-1636937636536612,500366
2016-02-1537437435137011,100370
2016-02-1237037535936111,800361
2016-02-1037437837337510,000375
2016-02-093823843753786,500378
2016-02-083813933813892,600389
2016-02-053813903793815,300381
2016-02-0438738937238112,100381
2016-02-034004003903944,100394
2016-02-024104104014034,800403
2016-02-0140041739840819,300408
2016-01-293913983893984,800398
2016-01-283893963873934,600393
2016-01-273903903893891,700389
2016-01-2639339338538910,100389
2016-01-253853853813854,400385
2016-01-223673823673806,300380
2016-01-213753853673679,000367
2016-01-2038638837637612,300376
2016-01-1937838837838816,100388
2016-01-183783853743786,300378
2016-01-1538938938038110,700381
2016-01-1438138837638115,600381
2016-01-1338538638038218,000382
2016-01-1239139538738730,700387
2016-01-083913943893907,700390
2016-01-074054053943955,000395
2016-01-064074074014023,000402
2016-01-054034044034031,700403
2016-01-044054104034032,200403

分割・併合履歴 : [2005-03-28]1株→1.1株