5367 (株)ニッカトー の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0501,0771,0441,066185,6001,066
2017-12-281,0811,0851,0501,050185,1001,050
2017-12-271,0351,0831,0291,071283,3001,071
2017-12-261,0471,0591,0261,039265,5001,039
2017-12-251,0621,0711,0201,037281,3001,037
2017-12-221,0911,1281,0471,062485,8001,062
2017-12-211,0701,0831,0251,080529,8001,080
2017-12-201,1321,1601,0561,083833,0001,083
2017-12-191,0941,1411,0451,1021,247,4001,102
2017-12-181,0581,1491,0351,1242,472,3001,124
2017-12-151,0171,0599909991,166,500999
2017-12-141,0381,0409861,0031,310,5001,003
2017-12-13910986904963930,400963
2017-12-12903915882908284,700908
2017-12-11891920873906421,700906
2017-12-08873905869872337,900872
2017-12-07888907871880303,000880
2017-12-06903912876885427,000885
2017-12-05905936901916421,500916
2017-12-049679728959041,062,900904
2017-12-019741,0879639753,759,500975
2017-11-30971976930947722,400947
2017-11-299951,0479609812,422,000981
2017-11-281,0671,2149751,0159,440,9001,015
2017-11-279951,0399911,039869,0001,039
2017-11-247708897628892,219,000889
2017-11-22673753673739390,800739
2017-11-2167068466566727,400667
2017-11-2066067665966921,900669
2017-11-1767068065766145,800661
2017-11-1665066265065431,800654
2017-11-15680680636644176,100644
2017-11-1371071970271270,300712
2017-11-1068171468171186,800711
2017-11-09691717660685202,900685
2017-11-08679693667687159,400687
2017-11-07651689645677325,400677
2017-11-0662663061762378,000623
2017-11-0262562561462327,400623
2017-11-0162062361562140,900621
2017-10-3162162261661713,300617
2017-10-3060762460662463,700624
2017-10-2760961059860664,200606
2017-10-2660661460661218,300612
2017-10-2561261660961018,000610
2017-10-2460661560661419,500614
2017-10-2360961460461047,100610
2017-10-2061361960761029,100610
2017-10-1961363061161534,000615
2017-10-1863063061961922,400619
2017-10-1763063462462626,200626
2017-10-1662063061962833,900628
2017-10-1361862460861928,700619
2017-10-1262062661561824,800618
2017-10-116236256206228,300622
2017-10-1061762361261826,500618
2017-10-0662262661862210,900622
2017-10-0564264562062034,800620
2017-10-0464565062963728,200637
2017-10-0365765964064642,700646
2017-10-0262066061964789,200647
2017-09-2961561560961113,400611
2017-09-2861161961161712,000617
2017-09-276076156076158,100615
2017-09-2661561861161213,300612
2017-09-256196196126178,300617
2017-09-2261361860661419,900614
2017-09-2161761760461318,900613
2017-09-2061662061161418,100614
2017-09-1961461761261616,800616
2017-09-1561161961061414,400614
2017-09-1462062061061227,400612
2017-09-1362162561361615,800616
2017-09-1262162561361916,200619
2017-09-1162662761662213,500622
2017-09-0861362461062323,600623
2017-09-0761461961161512,500615
2017-09-0660261159960918,900609
2017-09-0562062660560715,100607
2017-09-0463163461962325,900623
2017-09-0163263762663026,200630
2017-08-3162763662663229,900632
2017-08-3062063360663060,800630
2017-08-2963163161962127,200621
2017-08-2863763962963218,000632
2017-08-2563063762363122,400631
2017-08-2461264461263060,500630
2017-08-2361161159060934,400609
2017-08-2260760759560117,100601
2017-08-216136136056098,300609
2017-08-1860961360461224,500612
2017-08-1761361660760919,000609
2017-08-1661661860861011,400610
2017-08-1561462061061219,600612
2017-08-1459461958961433,100614
2017-08-1061261760360322,000603
2017-08-0966166161162145,200621
2017-08-0864566062265991,200659
2017-08-0763166563165545,700655
2017-08-0462063361663026,900630
2017-08-0361962861862617,700626
2017-08-0263763861562437,100624
2017-08-0164164663063730,400637
2017-07-3165866264064026,600640
2017-07-2863965363965342,900653
2017-07-2763964563763828,400638
2017-07-2664665764164227,900642
2017-07-2565766764564850,800648
2017-07-2464565064265048,100650
2017-07-2163364963364248,000642
2017-07-2062663062463026,300630
2017-07-1961162960962349,900623
2017-07-1860061760061745,100617
2017-07-1459960759660220,600602
2017-07-1360060559560126,300601
2017-07-1260460659159928,800599
2017-07-1160060759460030,100600
2017-07-1059860559460321,000603
2017-07-0759159658859018,400590
2017-07-0657159957159042,200590
2017-07-0557057856457528,700575
2017-07-0458058056556869,700568
2017-07-0360260256558096,200580
2017-06-3061161159960264,900602
2017-06-29609618603613130,500613
2017-06-2860561259960158,900601
2017-06-2760361058759899,900598
2017-06-26561619558597123,800597
2017-06-2354858254756171,600561
2017-06-2254554854254539,500545
2017-06-2153454853054368,500543
2017-06-2051253051252871,000528
2017-06-1950951450951314,300513
2017-06-165115115065087,400508
2017-06-155095125065067,200506
2017-06-145125125065067,900506
2017-06-1351051150551111,800511
2017-06-125145145085098,000509
2017-06-095075105065098,500509
2017-06-085135145095097,600509
2017-06-0751551550950910,800509
2017-06-0651551550650916,900509
2017-06-0550751450651225,400512
2017-06-0251051050250625,100506
2017-06-0151351749950538,700505
2017-05-3151551851151620,100516
2017-05-3051451751351524,700515
2017-05-2951051550551122,500511
2017-05-2650951450750811,700508
2017-05-2551251451051017,700510
2017-05-2451751751151420,500514
2017-05-2351051450751457,800514
2017-05-2250350949550255,600502
2017-05-1949650049049931,100499
2017-05-1847848647248622,500486
2017-05-1749249247948622,000486
2017-05-1649050549049423,700494
2017-05-1548549047948733,500487
2017-05-1248248647648163,500481
2017-05-1148548848148242,300482
2017-05-10506508488488162,400488
2017-05-09470519470501485,700501
2017-05-0843544343544021,000440
2017-05-0243043442843117,100431
2017-05-014244274244276,800427
2017-04-284234264224226,700422
2017-04-274214284214288,900428
2017-04-2642842842342311,400423
2017-04-2542842841342615,900426
2017-04-2443043242142616,900426
2017-04-214144214144207,300420
2017-04-2041041441041414,300414
2017-04-194154194154158,200415
2017-04-184184184114154,000415
2017-04-174134154124134,300413
2017-04-144134144124133,400413
2017-04-134134154124144,900414
2017-04-1242242241141310,900413
2017-04-114204254204225,100422
2017-04-104264264224244,400424
2017-04-074244264214228,600422
2017-04-0642842842142118,600421
2017-04-054304314284288,600428
2017-04-0443443442542816,100428
2017-04-0343643743143216,300432
2017-03-3144044443543515,100435
2017-03-3044744842744025,800440
2017-03-294504504414486,500448
2017-03-2844745044745017,800450
2017-03-2744745044444517,200445
2017-03-244454494454478,900447
2017-03-2344644944244316,200443
2017-03-2245345343344640,600446
2017-03-2143745243744732,000447
2017-03-174394394334347,800434
2017-03-164334394304399,600439
2017-03-1544244243243513,300435
2017-03-1444444444044312,900443
2017-03-1343944443844211,400442
2017-03-1043244143243820,800438
2017-03-0943243643243216,000432
2017-03-084294324294306,600430
2017-03-0743243242542818,900428
2017-03-064274324274319,800431
2017-03-0343043042742720,500427
2017-03-024264284254285,700428
2017-03-014234274234265,600426
2017-02-284244254234242,700424
2017-02-2742442642442412,500424
2017-02-244254264234246,500424
2017-02-2342742742342610,400426
2017-02-224254254244254,500425
2017-02-214254254204259,100425
2017-02-2042742742242514,000425
2017-02-1741842641842318,200423
2017-02-164244254204208,900420
2017-02-1542242542242324,400423
2017-02-1442442542342528,100425
2017-02-134244244234245,100424
2017-02-1042142442042214,000422
2017-02-094214214184194,600419
2017-02-084194214174177,800417
2017-02-0741741941741910,800419
2017-02-0641542241442011,500420
2017-02-034204204104126,100412
2017-02-024144184144174,000417
2017-02-0141543041541619,400416
2017-01-314144184144153,900415
2017-01-3041842041141817,600418
2017-01-274184194134187,200418
2017-01-264184184164185,600418
2017-01-254144184144182,200418
2017-01-244134144104144,400414
2017-01-234194194054118,800411
2017-01-204164184134188,400418
2017-01-194154154124154,300415
2017-01-184154154074073,500407
2017-01-1741041340441010,300410
2017-01-164194204064138,200413
2017-01-134154204154196,300419
2017-01-124244244174197,900419
2017-01-114164204144187,600418
2017-01-1041143041141719,100417
2017-01-0641141340041112,700411
2017-01-0541241440841110,200411
2017-01-044074124074107,100410

分割・併合履歴 : [2005-03-28]1株→1.1株