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 |
---|---|---|---|---|---|---|
2016-12-30 | 405 | 408 | 396 | 407 | 7,900 | 407 |
2016-12-29 | 405 | 406 | 403 | 405 | 10,900 | 405 |
2016-12-28 | 408 | 409 | 408 | 408 | 4,400 | 408 |
2016-12-27 | 408 | 409 | 405 | 409 | 12,600 | 409 |
2016-12-26 | 418 | 418 | 410 | 411 | 33,000 | 411 |
2016-12-22 | 408 | 410 | 405 | 409 | 13,000 | 409 |
2016-12-21 | 415 | 415 | 410 | 411 | 8,400 | 411 |
2016-12-20 | 413 | 415 | 411 | 415 | 11,200 | 415 |
2016-12-19 | 412 | 415 | 408 | 412 | 13,100 | 412 |
2016-12-16 | 410 | 413 | 408 | 411 | 9,300 | 411 |
2016-12-15 | 411 | 415 | 408 | 410 | 15,500 | 410 |
2016-12-14 | 418 | 418 | 402 | 416 | 21,000 | 416 |
2016-12-13 | 414 | 419 | 414 | 418 | 5,400 | 418 |
2016-12-12 | 418 | 421 | 415 | 419 | 5,300 | 419 |
2016-12-09 | 414 | 420 | 411 | 420 | 15,700 | 420 |
2016-12-08 | 419 | 422 | 418 | 420 | 12,900 | 420 |
2016-12-07 | 422 | 422 | 417 | 418 | 13,600 | 418 |
2016-12-06 | 423 | 423 | 413 | 420 | 25,900 | 420 |
2016-12-05 | 422 | 422 | 400 | 412 | 17,200 | 412 |
2016-12-02 | 420 | 420 | 412 | 415 | 24,600 | 415 |
2016-12-01 | 417 | 424 | 415 | 418 | 30,000 | 418 |
2016-11-30 | 420 | 420 | 417 | 419 | 19,700 | 419 |
2016-11-29 | 416 | 421 | 414 | 417 | 33,800 | 417 |
2016-11-28 | 411 | 414 | 409 | 414 | 7,900 | 414 |
2016-11-25 | 403 | 411 | 403 | 410 | 14,700 | 410 |
2016-11-24 | 410 | 412 | 407 | 409 | 14,800 | 409 |
2016-11-22 | 406 | 409 | 404 | 408 | 7,300 | 408 |
2016-11-21 | 402 | 410 | 402 | 405 | 22,700 | 405 |
2016-11-18 | 396 | 401 | 395 | 400 | 34,000 | 400 |
2016-11-17 | 391 | 396 | 391 | 396 | 5,700 | 396 |
2016-11-16 | 390 | 393 | 390 | 393 | 6,100 | 393 |
2016-11-15 | 390 | 392 | 390 | 390 | 8,100 | 390 |
2016-11-14 | 392 | 393 | 388 | 390 | 4,700 | 390 |
2016-11-11 | 388 | 392 | 386 | 388 | 5,300 | 388 |
2016-11-10 | 384 | 389 | 384 | 387 | 6,100 | 387 |
2016-11-09 | 390 | 392 | 373 | 377 | 14,600 | 377 |
2016-11-08 | 379 | 390 | 379 | 390 | 3,800 | 390 |
2016-11-07 | 385 | 389 | 385 | 387 | 6,500 | 387 |
2016-11-04 | 385 | 391 | 383 | 385 | 13,400 | 385 |
2016-11-02 | 384 | 387 | 381 | 383 | 9,000 | 383 |
2016-11-01 | 389 | 389 | 386 | 387 | 3,800 | 387 |
2016-10-31 | 388 | 388 | 386 | 386 | 3,700 | 386 |
2016-10-28 | 388 | 391 | 380 | 386 | 39,000 | 386 |
2016-10-27 | 387 | 389 | 380 | 389 | 15,800 | 389 |
2016-10-26 | 384 | 387 | 384 | 387 | 4,200 | 387 |
2016-10-25 | 386 | 386 | 384 | 385 | 7,300 | 385 |
2016-10-24 | 398 | 398 | 385 | 386 | 9,600 | 386 |
2016-10-21 | 381 | 382 | 380 | 382 | 1,800 | 382 |
2016-10-20 | 380 | 381 | 378 | 381 | 11,800 | 381 |
2016-10-19 | 375 | 379 | 372 | 379 | 6,500 | 379 |
2016-10-17 | 370 | 373 | 367 | 371 | 8,600 | 371 |
2016-10-13 | 372 | 372 | 368 | 372 | 3,100 | 372 |
2016-10-12 | 371 | 373 | 368 | 369 | 5,500 | 369 |
2016-10-11 | 379 | 379 | 371 | 374 | 4,700 | 374 |
2016-10-07 | 380 | 380 | 369 | 375 | 6,900 | 375 |
2016-10-06 | 384 | 386 | 380 | 380 | 4,600 | 380 |
2016-10-05 | 381 | 383 | 378 | 382 | 4,900 | 382 |
2016-10-04 | 382 | 382 | 375 | 377 | 9,500 | 377 |
2016-10-03 | 387 | 390 | 386 | 386 | 1,700 | 386 |
2016-09-30 | 388 | 392 | 387 | 387 | 4,200 | 387 |
2016-09-29 | 389 | 394 | 389 | 394 | 3,800 | 394 |
2016-09-28 | 390 | 395 | 386 | 389 | 7,800 | 389 |
2016-09-27 | 384 | 395 | 382 | 395 | 8,500 | 395 |
2016-09-26 | 385 | 391 | 385 | 391 | 4,500 | 391 |
2016-09-23 | 393 | 393 | 388 | 390 | 13,300 | 390 |
2016-09-21 | 380 | 381 | 377 | 381 | 3,500 | 381 |
2016-09-20 | 378 | 384 | 377 | 381 | 12,200 | 381 |
2016-09-16 | 366 | 376 | 366 | 376 | 2,800 | 376 |
2016-09-15 | 365 | 369 | 365 | 366 | 3,500 | 366 |
2016-09-14 | 368 | 372 | 368 | 368 | 2,500 | 368 |
2016-09-13 | 374 | 374 | 368 | 368 | 1,500 | 368 |
2016-09-12 | 371 | 373 | 371 | 373 | 1,900 | 373 |
2016-09-09 | 377 | 377 | 374 | 376 | 5,600 | 376 |
2016-09-08 | 379 | 379 | 376 | 377 | 1,900 | 377 |
2016-09-07 | 362 | 379 | 362 | 372 | 10,800 | 372 |
2016-09-06 | 367 | 370 | 367 | 370 | 2,900 | 370 |
2016-09-05 | 368 | 368 | 364 | 367 | 2,600 | 367 |
2016-09-02 | 365 | 366 | 363 | 363 | 1,600 | 363 |
2016-09-01 | 354 | 362 | 354 | 362 | 4,300 | 362 |
2016-08-31 | 356 | 361 | 356 | 361 | 5,400 | 361 |
2016-08-30 | 361 | 361 | 356 | 356 | 2,400 | 356 |
2016-08-29 | 363 | 363 | 360 | 363 | 1,600 | 363 |
2016-08-26 | 361 | 363 | 355 | 356 | 6,000 | 356 |
2016-08-25 | 362 | 362 | 359 | 361 | 1,800 | 361 |
2016-08-24 | 366 | 366 | 361 | 363 | 1,100 | 363 |
2016-08-23 | 369 | 369 | 362 | 363 | 8,900 | 363 |
2016-08-22 | 360 | 369 | 360 | 368 | 11,000 | 368 |
2016-08-19 | 351 | 357 | 350 | 357 | 3,300 | 357 |
2016-08-18 | 353 | 353 | 350 | 352 | 10,500 | 352 |
2016-08-17 | 350 | 355 | 350 | 353 | 8,400 | 353 |
2016-08-16 | 355 | 367 | 355 | 356 | 19,100 | 356 |
2016-08-15 | 360 | 362 | 358 | 359 | 2,400 | 359 |
2016-08-12 | 358 | 359 | 356 | 359 | 5,700 | 359 |
2016-08-10 | 356 | 359 | 354 | 359 | 6,600 | 359 |
2016-08-09 | 358 | 360 | 358 | 359 | 4,400 | 359 |
2016-08-08 | 362 | 362 | 356 | 357 | 5,200 | 357 |
2016-08-05 | 363 | 363 | 355 | 357 | 4,200 | 357 |
2016-08-04 | 360 | 360 | 354 | 355 | 6,700 | 355 |
2016-08-03 | 359 | 359 | 351 | 351 | 5,100 | 351 |
2016-08-02 | 363 | 368 | 359 | 359 | 20,100 | 359 |
2016-08-01 | 385 | 387 | 378 | 378 | 3,800 | 378 |
2016-07-29 | 377 | 386 | 377 | 382 | 6,500 | 382 |
2016-07-28 | 386 | 387 | 378 | 379 | 8,800 | 379 |
2016-07-27 | 396 | 397 | 389 | 391 | 4,000 | 391 |
2016-07-26 | 395 | 399 | 388 | 388 | 6,600 | 388 |
2016-07-25 | 396 | 400 | 390 | 398 | 29,000 | 398 |
2016-07-22 | 380 | 382 | 380 | 380 | 5,400 | 380 |
2016-07-21 | 386 | 386 | 379 | 382 | 5,000 | 382 |
2016-07-20 | 381 | 383 | 380 | 381 | 5,300 | 381 |
2016-07-19 | 372 | 389 | 372 | 389 | 13,800 | 389 |
2016-07-15 | 371 | 375 | 371 | 374 | 5,500 | 374 |
2016-07-14 | 372 | 374 | 372 | 372 | 3,200 | 372 |
2016-07-13 | 370 | 381 | 370 | 372 | 6,900 | 372 |
2016-07-12 | 367 | 372 | 367 | 371 | 4,300 | 371 |
2016-07-11 | 355 | 373 | 355 | 368 | 6,200 | 368 |
2016-07-08 | 372 | 372 | 355 | 355 | 4,700 | 355 |
2016-07-07 | 366 | 367 | 362 | 365 | 7,000 | 365 |
2016-07-06 | 374 | 374 | 366 | 366 | 2,300 | 366 |
2016-07-05 | 377 | 377 | 373 | 374 | 6,400 | 374 |
2016-07-04 | 372 | 380 | 355 | 377 | 15,100 | 377 |
2016-07-01 | 365 | 369 | 363 | 368 | 6,600 | 368 |
2016-06-30 | 362 | 364 | 362 | 363 | 3,100 | 363 |
2016-06-29 | 352 | 362 | 352 | 361 | 4,300 | 361 |
2016-06-28 | 341 | 356 | 341 | 351 | 4,800 | 351 |
2016-06-27 | 342 | 345 | 342 | 343 | 5,200 | 343 |
2016-06-24 | 371 | 371 | 330 | 339 | 24,400 | 339 |
2016-06-23 | 362 | 364 | 362 | 363 | 6,600 | 363 |
2016-06-22 | 354 | 362 | 352 | 362 | 9,400 | 362 |
2016-06-21 | 355 | 373 | 350 | 360 | 37,400 | 360 |
2016-06-20 | 339 | 345 | 339 | 341 | 11,200 | 341 |
2016-06-17 | 342 | 345 | 335 | 342 | 10,500 | 342 |
2016-06-16 | 348 | 350 | 340 | 340 | 6,100 | 340 |
2016-06-15 | 345 | 347 | 345 | 346 | 5,100 | 346 |
2016-06-14 | 356 | 358 | 343 | 344 | 13,500 | 344 |
2016-06-13 | 352 | 354 | 350 | 350 | 5,800 | 350 |
2016-06-10 | 357 | 357 | 355 | 355 | 10,400 | 355 |
2016-06-09 | 362 | 362 | 357 | 357 | 5,100 | 357 |
2016-06-08 | 363 | 366 | 363 | 363 | 5,300 | 363 |
2016-06-07 | 360 | 364 | 360 | 362 | 6,500 | 362 |
2016-06-06 | 361 | 368 | 360 | 368 | 5,100 | 368 |
2016-06-03 | 365 | 365 | 362 | 363 | 2,500 | 363 |
2016-06-02 | 371 | 373 | 363 | 363 | 3,100 | 363 |
2016-06-01 | 374 | 377 | 371 | 373 | 5,900 | 373 |
2016-05-31 | 375 | 377 | 372 | 374 | 5,300 | 374 |
2016-05-30 | 372 | 375 | 370 | 375 | 7,000 | 375 |
2016-05-27 | 378 | 378 | 370 | 371 | 3,100 | 371 |
2016-05-26 | 375 | 375 | 372 | 374 | 2,200 | 374 |
2016-05-25 | 374 | 377 | 373 | 375 | 2,000 | 375 |
2016-05-24 | 377 | 377 | 371 | 372 | 2,000 | 372 |
2016-05-23 | 378 | 379 | 376 | 377 | 7,500 | 377 |
2016-05-20 | 375 | 381 | 374 | 378 | 6,400 | 378 |
2016-05-19 | 372 | 376 | 370 | 374 | 7,400 | 374 |
2016-05-18 | 375 | 379 | 371 | 372 | 6,000 | 372 |
2016-05-17 | 372 | 380 | 372 | 376 | 5,400 | 376 |
2016-05-16 | 371 | 374 | 371 | 372 | 2,200 | 372 |
2016-05-13 | 378 | 378 | 372 | 372 | 3,700 | 372 |
2016-05-12 | 374 | 383 | 374 | 376 | 3,500 | 376 |
2016-05-11 | 375 | 384 | 370 | 379 | 11,800 | 379 |
2016-05-10 | 374 | 380 | 370 | 373 | 8,600 | 373 |
2016-05-09 | 377 | 378 | 369 | 369 | 6,200 | 369 |
2016-05-06 | 371 | 372 | 365 | 368 | 7,900 | 368 |
2016-05-02 | 372 | 374 | 370 | 370 | 7,500 | 370 |
2016-04-28 | 371 | 379 | 368 | 372 | 7,000 | 372 |
2016-04-27 | 377 | 377 | 369 | 369 | 4,000 | 369 |
2016-04-26 | 375 | 378 | 375 | 377 | 3,400 | 377 |
2016-04-25 | 391 | 391 | 375 | 378 | 12,100 | 378 |
2016-04-22 | 385 | 388 | 379 | 388 | 3,000 | 388 |
2016-04-21 | 386 | 386 | 377 | 385 | 8,100 | 385 |
2016-04-20 | 383 | 389 | 377 | 378 | 10,700 | 378 |
2016-04-19 | 382 | 382 | 375 | 381 | 6,000 | 381 |
2016-04-18 | 367 | 368 | 365 | 366 | 2,700 | 366 |
2016-04-15 | 366 | 370 | 366 | 367 | 3,000 | 367 |
2016-04-14 | 363 | 377 | 363 | 373 | 5,400 | 373 |
2016-04-13 | 357 | 364 | 357 | 361 | 2,300 | 361 |
2016-04-12 | 355 | 362 | 355 | 357 | 4,100 | 357 |
2016-04-11 | 360 | 362 | 350 | 355 | 11,200 | 355 |
2016-04-08 | 357 | 364 | 351 | 359 | 11,000 | 359 |
2016-04-07 | 362 | 368 | 360 | 360 | 4,000 | 360 |
2016-04-06 | 363 | 364 | 358 | 362 | 3,700 | 362 |
2016-04-05 | 367 | 367 | 360 | 361 | 3,500 | 361 |
2016-04-04 | 371 | 371 | 363 | 367 | 5,500 | 367 |
2016-04-01 | 381 | 381 | 367 | 367 | 6,900 | 367 |
2016-03-31 | 378 | 382 | 376 | 377 | 4,000 | 377 |
2016-03-30 | 382 | 384 | 382 | 382 | 5,300 | 382 |
2016-03-29 | 389 | 390 | 385 | 390 | 3,000 | 390 |
2016-03-28 | 387 | 388 | 382 | 388 | 6,200 | 388 |
2016-03-25 | 387 | 391 | 386 | 387 | 4,300 | 387 |
2016-03-24 | 390 | 390 | 386 | 387 | 4,700 | 387 |
2016-03-23 | 395 | 396 | 391 | 394 | 7,200 | 394 |
2016-03-22 | 390 | 395 | 388 | 395 | 17,600 | 395 |
2016-03-18 | 384 | 386 | 381 | 386 | 5,900 | 386 |
2016-03-17 | 387 | 390 | 382 | 384 | 6,700 | 384 |
2016-03-16 | 387 | 387 | 383 | 383 | 2,100 | 383 |
2016-03-15 | 384 | 387 | 383 | 387 | 4,300 | 387 |
2016-03-14 | 384 | 387 | 380 | 385 | 5,100 | 385 |
2016-03-11 | 377 | 384 | 375 | 384 | 10,400 | 384 |
2016-03-10 | 373 | 378 | 373 | 377 | 3,600 | 377 |
2016-03-09 | 376 | 376 | 371 | 373 | 3,000 | 373 |
2016-03-08 | 377 | 380 | 374 | 374 | 3,400 | 374 |
2016-03-07 | 377 | 379 | 374 | 377 | 3,600 | 377 |
2016-03-04 | 367 | 375 | 367 | 374 | 9,600 | 374 |
2016-03-03 | 362 | 370 | 362 | 367 | 3,100 | 367 |
2016-03-02 | 371 | 371 | 360 | 361 | 11,800 | 361 |
2016-03-01 | 368 | 369 | 359 | 360 | 5,200 | 360 |
2016-02-29 | 373 | 374 | 368 | 368 | 6,900 | 368 |
2016-02-26 | 373 | 375 | 373 | 373 | 1,900 | 373 |
2016-02-25 | 370 | 375 | 360 | 373 | 5,400 | 373 |
2016-02-24 | 370 | 374 | 369 | 369 | 4,000 | 369 |
2016-02-23 | 374 | 375 | 370 | 372 | 8,000 | 372 |
2016-02-22 | 368 | 380 | 368 | 373 | 11,300 | 373 |
2016-02-19 | 363 | 368 | 363 | 367 | 4,600 | 367 |
2016-02-18 | 370 | 374 | 365 | 367 | 4,000 | 367 |
2016-02-17 | 365 | 369 | 363 | 364 | 2,400 | 364 |
2016-02-16 | 369 | 376 | 365 | 366 | 12,500 | 366 |
2016-02-15 | 374 | 374 | 351 | 370 | 11,100 | 370 |
2016-02-12 | 370 | 375 | 359 | 361 | 11,800 | 361 |
2016-02-10 | 374 | 378 | 373 | 375 | 10,000 | 375 |
2016-02-09 | 382 | 384 | 375 | 378 | 6,500 | 378 |
2016-02-08 | 381 | 393 | 381 | 389 | 2,600 | 389 |
2016-02-05 | 381 | 390 | 379 | 381 | 5,300 | 381 |
2016-02-04 | 387 | 389 | 372 | 381 | 12,100 | 381 |
2016-02-03 | 400 | 400 | 390 | 394 | 4,100 | 394 |
2016-02-02 | 410 | 410 | 401 | 403 | 4,800 | 403 |
2016-02-01 | 400 | 417 | 398 | 408 | 19,300 | 408 |
2016-01-29 | 391 | 398 | 389 | 398 | 4,800 | 398 |
2016-01-28 | 389 | 396 | 387 | 393 | 4,600 | 393 |
2016-01-27 | 390 | 390 | 389 | 389 | 1,700 | 389 |
2016-01-26 | 393 | 393 | 385 | 389 | 10,100 | 389 |
2016-01-25 | 385 | 385 | 381 | 385 | 4,400 | 385 |
2016-01-22 | 367 | 382 | 367 | 380 | 6,300 | 380 |
2016-01-21 | 375 | 385 | 367 | 367 | 9,000 | 367 |
2016-01-20 | 386 | 388 | 376 | 376 | 12,300 | 376 |
2016-01-19 | 378 | 388 | 378 | 388 | 16,100 | 388 |
2016-01-18 | 378 | 385 | 374 | 378 | 6,300 | 378 |
2016-01-15 | 389 | 389 | 380 | 381 | 10,700 | 381 |
2016-01-14 | 381 | 388 | 376 | 381 | 15,600 | 381 |
2016-01-13 | 385 | 386 | 380 | 382 | 18,000 | 382 |
2016-01-12 | 391 | 395 | 387 | 387 | 30,700 | 387 |
2016-01-08 | 391 | 394 | 389 | 390 | 7,700 | 390 |
2016-01-07 | 405 | 405 | 394 | 395 | 5,000 | 395 |
2016-01-06 | 407 | 407 | 401 | 402 | 3,000 | 402 |
2016-01-05 | 403 | 404 | 403 | 403 | 1,700 | 403 |
2016-01-04 | 405 | 410 | 403 | 403 | 2,200 | 403 |
分割・併合履歴 : [2005-03-28]1株→1.1株