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 |
---|---|---|---|---|---|---|
2017-12-29 | 1,050 | 1,077 | 1,044 | 1,066 | 185,600 | 1,066 |
2017-12-28 | 1,081 | 1,085 | 1,050 | 1,050 | 185,100 | 1,050 |
2017-12-27 | 1,035 | 1,083 | 1,029 | 1,071 | 283,300 | 1,071 |
2017-12-26 | 1,047 | 1,059 | 1,026 | 1,039 | 265,500 | 1,039 |
2017-12-25 | 1,062 | 1,071 | 1,020 | 1,037 | 281,300 | 1,037 |
2017-12-22 | 1,091 | 1,128 | 1,047 | 1,062 | 485,800 | 1,062 |
2017-12-21 | 1,070 | 1,083 | 1,025 | 1,080 | 529,800 | 1,080 |
2017-12-20 | 1,132 | 1,160 | 1,056 | 1,083 | 833,000 | 1,083 |
2017-12-19 | 1,094 | 1,141 | 1,045 | 1,102 | 1,247,400 | 1,102 |
2017-12-18 | 1,058 | 1,149 | 1,035 | 1,124 | 2,472,300 | 1,124 |
2017-12-15 | 1,017 | 1,059 | 990 | 999 | 1,166,500 | 999 |
2017-12-14 | 1,038 | 1,040 | 986 | 1,003 | 1,310,500 | 1,003 |
2017-12-13 | 910 | 986 | 904 | 963 | 930,400 | 963 |
2017-12-12 | 903 | 915 | 882 | 908 | 284,700 | 908 |
2017-12-11 | 891 | 920 | 873 | 906 | 421,700 | 906 |
2017-12-08 | 873 | 905 | 869 | 872 | 337,900 | 872 |
2017-12-07 | 888 | 907 | 871 | 880 | 303,000 | 880 |
2017-12-06 | 903 | 912 | 876 | 885 | 427,000 | 885 |
2017-12-05 | 905 | 936 | 901 | 916 | 421,500 | 916 |
2017-12-04 | 967 | 972 | 895 | 904 | 1,062,900 | 904 |
2017-12-01 | 974 | 1,087 | 963 | 975 | 3,759,500 | 975 |
2017-11-30 | 971 | 976 | 930 | 947 | 722,400 | 947 |
2017-11-29 | 995 | 1,047 | 960 | 981 | 2,422,000 | 981 |
2017-11-28 | 1,067 | 1,214 | 975 | 1,015 | 9,440,900 | 1,015 |
2017-11-27 | 995 | 1,039 | 991 | 1,039 | 869,000 | 1,039 |
2017-11-24 | 770 | 889 | 762 | 889 | 2,219,000 | 889 |
2017-11-22 | 673 | 753 | 673 | 739 | 390,800 | 739 |
2017-11-21 | 670 | 684 | 665 | 667 | 27,400 | 667 |
2017-11-20 | 660 | 676 | 659 | 669 | 21,900 | 669 |
2017-11-17 | 670 | 680 | 657 | 661 | 45,800 | 661 |
2017-11-16 | 650 | 662 | 650 | 654 | 31,800 | 654 |
2017-11-15 | 680 | 680 | 636 | 644 | 176,100 | 644 |
2017-11-13 | 710 | 719 | 702 | 712 | 70,300 | 712 |
2017-11-10 | 681 | 714 | 681 | 711 | 86,800 | 711 |
2017-11-09 | 691 | 717 | 660 | 685 | 202,900 | 685 |
2017-11-08 | 679 | 693 | 667 | 687 | 159,400 | 687 |
2017-11-07 | 651 | 689 | 645 | 677 | 325,400 | 677 |
2017-11-06 | 626 | 630 | 617 | 623 | 78,000 | 623 |
2017-11-02 | 625 | 625 | 614 | 623 | 27,400 | 623 |
2017-11-01 | 620 | 623 | 615 | 621 | 40,900 | 621 |
2017-10-31 | 621 | 622 | 616 | 617 | 13,300 | 617 |
2017-10-30 | 607 | 624 | 606 | 624 | 63,700 | 624 |
2017-10-27 | 609 | 610 | 598 | 606 | 64,200 | 606 |
2017-10-26 | 606 | 614 | 606 | 612 | 18,300 | 612 |
2017-10-25 | 612 | 616 | 609 | 610 | 18,000 | 610 |
2017-10-24 | 606 | 615 | 606 | 614 | 19,500 | 614 |
2017-10-23 | 609 | 614 | 604 | 610 | 47,100 | 610 |
2017-10-20 | 613 | 619 | 607 | 610 | 29,100 | 610 |
2017-10-19 | 613 | 630 | 611 | 615 | 34,000 | 615 |
2017-10-18 | 630 | 630 | 619 | 619 | 22,400 | 619 |
2017-10-17 | 630 | 634 | 624 | 626 | 26,200 | 626 |
2017-10-16 | 620 | 630 | 619 | 628 | 33,900 | 628 |
2017-10-13 | 618 | 624 | 608 | 619 | 28,700 | 619 |
2017-10-12 | 620 | 626 | 615 | 618 | 24,800 | 618 |
2017-10-11 | 623 | 625 | 620 | 622 | 8,300 | 622 |
2017-10-10 | 617 | 623 | 612 | 618 | 26,500 | 618 |
2017-10-06 | 622 | 626 | 618 | 622 | 10,900 | 622 |
2017-10-05 | 642 | 645 | 620 | 620 | 34,800 | 620 |
2017-10-04 | 645 | 650 | 629 | 637 | 28,200 | 637 |
2017-10-03 | 657 | 659 | 640 | 646 | 42,700 | 646 |
2017-10-02 | 620 | 660 | 619 | 647 | 89,200 | 647 |
2017-09-29 | 615 | 615 | 609 | 611 | 13,400 | 611 |
2017-09-28 | 611 | 619 | 611 | 617 | 12,000 | 617 |
2017-09-27 | 607 | 615 | 607 | 615 | 8,100 | 615 |
2017-09-26 | 615 | 618 | 611 | 612 | 13,300 | 612 |
2017-09-25 | 619 | 619 | 612 | 617 | 8,300 | 617 |
2017-09-22 | 613 | 618 | 606 | 614 | 19,900 | 614 |
2017-09-21 | 617 | 617 | 604 | 613 | 18,900 | 613 |
2017-09-20 | 616 | 620 | 611 | 614 | 18,100 | 614 |
2017-09-19 | 614 | 617 | 612 | 616 | 16,800 | 616 |
2017-09-15 | 611 | 619 | 610 | 614 | 14,400 | 614 |
2017-09-14 | 620 | 620 | 610 | 612 | 27,400 | 612 |
2017-09-13 | 621 | 625 | 613 | 616 | 15,800 | 616 |
2017-09-12 | 621 | 625 | 613 | 619 | 16,200 | 619 |
2017-09-11 | 626 | 627 | 616 | 622 | 13,500 | 622 |
2017-09-08 | 613 | 624 | 610 | 623 | 23,600 | 623 |
2017-09-07 | 614 | 619 | 611 | 615 | 12,500 | 615 |
2017-09-06 | 602 | 611 | 599 | 609 | 18,900 | 609 |
2017-09-05 | 620 | 626 | 605 | 607 | 15,100 | 607 |
2017-09-04 | 631 | 634 | 619 | 623 | 25,900 | 623 |
2017-09-01 | 632 | 637 | 626 | 630 | 26,200 | 630 |
2017-08-31 | 627 | 636 | 626 | 632 | 29,900 | 632 |
2017-08-30 | 620 | 633 | 606 | 630 | 60,800 | 630 |
2017-08-29 | 631 | 631 | 619 | 621 | 27,200 | 621 |
2017-08-28 | 637 | 639 | 629 | 632 | 18,000 | 632 |
2017-08-25 | 630 | 637 | 623 | 631 | 22,400 | 631 |
2017-08-24 | 612 | 644 | 612 | 630 | 60,500 | 630 |
2017-08-23 | 611 | 611 | 590 | 609 | 34,400 | 609 |
2017-08-22 | 607 | 607 | 595 | 601 | 17,100 | 601 |
2017-08-21 | 613 | 613 | 605 | 609 | 8,300 | 609 |
2017-08-18 | 609 | 613 | 604 | 612 | 24,500 | 612 |
2017-08-17 | 613 | 616 | 607 | 609 | 19,000 | 609 |
2017-08-16 | 616 | 618 | 608 | 610 | 11,400 | 610 |
2017-08-15 | 614 | 620 | 610 | 612 | 19,600 | 612 |
2017-08-14 | 594 | 619 | 589 | 614 | 33,100 | 614 |
2017-08-10 | 612 | 617 | 603 | 603 | 22,000 | 603 |
2017-08-09 | 661 | 661 | 611 | 621 | 45,200 | 621 |
2017-08-08 | 645 | 660 | 622 | 659 | 91,200 | 659 |
2017-08-07 | 631 | 665 | 631 | 655 | 45,700 | 655 |
2017-08-04 | 620 | 633 | 616 | 630 | 26,900 | 630 |
2017-08-03 | 619 | 628 | 618 | 626 | 17,700 | 626 |
2017-08-02 | 637 | 638 | 615 | 624 | 37,100 | 624 |
2017-08-01 | 641 | 646 | 630 | 637 | 30,400 | 637 |
2017-07-31 | 658 | 662 | 640 | 640 | 26,600 | 640 |
2017-07-28 | 639 | 653 | 639 | 653 | 42,900 | 653 |
2017-07-27 | 639 | 645 | 637 | 638 | 28,400 | 638 |
2017-07-26 | 646 | 657 | 641 | 642 | 27,900 | 642 |
2017-07-25 | 657 | 667 | 645 | 648 | 50,800 | 648 |
2017-07-24 | 645 | 650 | 642 | 650 | 48,100 | 650 |
2017-07-21 | 633 | 649 | 633 | 642 | 48,000 | 642 |
2017-07-20 | 626 | 630 | 624 | 630 | 26,300 | 630 |
2017-07-19 | 611 | 629 | 609 | 623 | 49,900 | 623 |
2017-07-18 | 600 | 617 | 600 | 617 | 45,100 | 617 |
2017-07-14 | 599 | 607 | 596 | 602 | 20,600 | 602 |
2017-07-13 | 600 | 605 | 595 | 601 | 26,300 | 601 |
2017-07-12 | 604 | 606 | 591 | 599 | 28,800 | 599 |
2017-07-11 | 600 | 607 | 594 | 600 | 30,100 | 600 |
2017-07-10 | 598 | 605 | 594 | 603 | 21,000 | 603 |
2017-07-07 | 591 | 596 | 588 | 590 | 18,400 | 590 |
2017-07-06 | 571 | 599 | 571 | 590 | 42,200 | 590 |
2017-07-05 | 570 | 578 | 564 | 575 | 28,700 | 575 |
2017-07-04 | 580 | 580 | 565 | 568 | 69,700 | 568 |
2017-07-03 | 602 | 602 | 565 | 580 | 96,200 | 580 |
2017-06-30 | 611 | 611 | 599 | 602 | 64,900 | 602 |
2017-06-29 | 609 | 618 | 603 | 613 | 130,500 | 613 |
2017-06-28 | 605 | 612 | 599 | 601 | 58,900 | 601 |
2017-06-27 | 603 | 610 | 587 | 598 | 99,900 | 598 |
2017-06-26 | 561 | 619 | 558 | 597 | 123,800 | 597 |
2017-06-23 | 548 | 582 | 547 | 561 | 71,600 | 561 |
2017-06-22 | 545 | 548 | 542 | 545 | 39,500 | 545 |
2017-06-21 | 534 | 548 | 530 | 543 | 68,500 | 543 |
2017-06-20 | 512 | 530 | 512 | 528 | 71,000 | 528 |
2017-06-19 | 509 | 514 | 509 | 513 | 14,300 | 513 |
2017-06-16 | 511 | 511 | 506 | 508 | 7,400 | 508 |
2017-06-15 | 509 | 512 | 506 | 506 | 7,200 | 506 |
2017-06-14 | 512 | 512 | 506 | 506 | 7,900 | 506 |
2017-06-13 | 510 | 511 | 505 | 511 | 11,800 | 511 |
2017-06-12 | 514 | 514 | 508 | 509 | 8,000 | 509 |
2017-06-09 | 507 | 510 | 506 | 509 | 8,500 | 509 |
2017-06-08 | 513 | 514 | 509 | 509 | 7,600 | 509 |
2017-06-07 | 515 | 515 | 509 | 509 | 10,800 | 509 |
2017-06-06 | 515 | 515 | 506 | 509 | 16,900 | 509 |
2017-06-05 | 507 | 514 | 506 | 512 | 25,400 | 512 |
2017-06-02 | 510 | 510 | 502 | 506 | 25,100 | 506 |
2017-06-01 | 513 | 517 | 499 | 505 | 38,700 | 505 |
2017-05-31 | 515 | 518 | 511 | 516 | 20,100 | 516 |
2017-05-30 | 514 | 517 | 513 | 515 | 24,700 | 515 |
2017-05-29 | 510 | 515 | 505 | 511 | 22,500 | 511 |
2017-05-26 | 509 | 514 | 507 | 508 | 11,700 | 508 |
2017-05-25 | 512 | 514 | 510 | 510 | 17,700 | 510 |
2017-05-24 | 517 | 517 | 511 | 514 | 20,500 | 514 |
2017-05-23 | 510 | 514 | 507 | 514 | 57,800 | 514 |
2017-05-22 | 503 | 509 | 495 | 502 | 55,600 | 502 |
2017-05-19 | 496 | 500 | 490 | 499 | 31,100 | 499 |
2017-05-18 | 478 | 486 | 472 | 486 | 22,500 | 486 |
2017-05-17 | 492 | 492 | 479 | 486 | 22,000 | 486 |
2017-05-16 | 490 | 505 | 490 | 494 | 23,700 | 494 |
2017-05-15 | 485 | 490 | 479 | 487 | 33,500 | 487 |
2017-05-12 | 482 | 486 | 476 | 481 | 63,500 | 481 |
2017-05-11 | 485 | 488 | 481 | 482 | 42,300 | 482 |
2017-05-10 | 506 | 508 | 488 | 488 | 162,400 | 488 |
2017-05-09 | 470 | 519 | 470 | 501 | 485,700 | 501 |
2017-05-08 | 435 | 443 | 435 | 440 | 21,000 | 440 |
2017-05-02 | 430 | 434 | 428 | 431 | 17,100 | 431 |
2017-05-01 | 424 | 427 | 424 | 427 | 6,800 | 427 |
2017-04-28 | 423 | 426 | 422 | 422 | 6,700 | 422 |
2017-04-27 | 421 | 428 | 421 | 428 | 8,900 | 428 |
2017-04-26 | 428 | 428 | 423 | 423 | 11,400 | 423 |
2017-04-25 | 428 | 428 | 413 | 426 | 15,900 | 426 |
2017-04-24 | 430 | 432 | 421 | 426 | 16,900 | 426 |
2017-04-21 | 414 | 421 | 414 | 420 | 7,300 | 420 |
2017-04-20 | 410 | 414 | 410 | 414 | 14,300 | 414 |
2017-04-19 | 415 | 419 | 415 | 415 | 8,200 | 415 |
2017-04-18 | 418 | 418 | 411 | 415 | 4,000 | 415 |
2017-04-17 | 413 | 415 | 412 | 413 | 4,300 | 413 |
2017-04-14 | 413 | 414 | 412 | 413 | 3,400 | 413 |
2017-04-13 | 413 | 415 | 412 | 414 | 4,900 | 414 |
2017-04-12 | 422 | 422 | 411 | 413 | 10,900 | 413 |
2017-04-11 | 420 | 425 | 420 | 422 | 5,100 | 422 |
2017-04-10 | 426 | 426 | 422 | 424 | 4,400 | 424 |
2017-04-07 | 424 | 426 | 421 | 422 | 8,600 | 422 |
2017-04-06 | 428 | 428 | 421 | 421 | 18,600 | 421 |
2017-04-05 | 430 | 431 | 428 | 428 | 8,600 | 428 |
2017-04-04 | 434 | 434 | 425 | 428 | 16,100 | 428 |
2017-04-03 | 436 | 437 | 431 | 432 | 16,300 | 432 |
2017-03-31 | 440 | 444 | 435 | 435 | 15,100 | 435 |
2017-03-30 | 447 | 448 | 427 | 440 | 25,800 | 440 |
2017-03-29 | 450 | 450 | 441 | 448 | 6,500 | 448 |
2017-03-28 | 447 | 450 | 447 | 450 | 17,800 | 450 |
2017-03-27 | 447 | 450 | 444 | 445 | 17,200 | 445 |
2017-03-24 | 445 | 449 | 445 | 447 | 8,900 | 447 |
2017-03-23 | 446 | 449 | 442 | 443 | 16,200 | 443 |
2017-03-22 | 453 | 453 | 433 | 446 | 40,600 | 446 |
2017-03-21 | 437 | 452 | 437 | 447 | 32,000 | 447 |
2017-03-17 | 439 | 439 | 433 | 434 | 7,800 | 434 |
2017-03-16 | 433 | 439 | 430 | 439 | 9,600 | 439 |
2017-03-15 | 442 | 442 | 432 | 435 | 13,300 | 435 |
2017-03-14 | 444 | 444 | 440 | 443 | 12,900 | 443 |
2017-03-13 | 439 | 444 | 438 | 442 | 11,400 | 442 |
2017-03-10 | 432 | 441 | 432 | 438 | 20,800 | 438 |
2017-03-09 | 432 | 436 | 432 | 432 | 16,000 | 432 |
2017-03-08 | 429 | 432 | 429 | 430 | 6,600 | 430 |
2017-03-07 | 432 | 432 | 425 | 428 | 18,900 | 428 |
2017-03-06 | 427 | 432 | 427 | 431 | 9,800 | 431 |
2017-03-03 | 430 | 430 | 427 | 427 | 20,500 | 427 |
2017-03-02 | 426 | 428 | 425 | 428 | 5,700 | 428 |
2017-03-01 | 423 | 427 | 423 | 426 | 5,600 | 426 |
2017-02-28 | 424 | 425 | 423 | 424 | 2,700 | 424 |
2017-02-27 | 424 | 426 | 424 | 424 | 12,500 | 424 |
2017-02-24 | 425 | 426 | 423 | 424 | 6,500 | 424 |
2017-02-23 | 427 | 427 | 423 | 426 | 10,400 | 426 |
2017-02-22 | 425 | 425 | 424 | 425 | 4,500 | 425 |
2017-02-21 | 425 | 425 | 420 | 425 | 9,100 | 425 |
2017-02-20 | 427 | 427 | 422 | 425 | 14,000 | 425 |
2017-02-17 | 418 | 426 | 418 | 423 | 18,200 | 423 |
2017-02-16 | 424 | 425 | 420 | 420 | 8,900 | 420 |
2017-02-15 | 422 | 425 | 422 | 423 | 24,400 | 423 |
2017-02-14 | 424 | 425 | 423 | 425 | 28,100 | 425 |
2017-02-13 | 424 | 424 | 423 | 424 | 5,100 | 424 |
2017-02-10 | 421 | 424 | 420 | 422 | 14,000 | 422 |
2017-02-09 | 421 | 421 | 418 | 419 | 4,600 | 419 |
2017-02-08 | 419 | 421 | 417 | 417 | 7,800 | 417 |
2017-02-07 | 417 | 419 | 417 | 419 | 10,800 | 419 |
2017-02-06 | 415 | 422 | 414 | 420 | 11,500 | 420 |
2017-02-03 | 420 | 420 | 410 | 412 | 6,100 | 412 |
2017-02-02 | 414 | 418 | 414 | 417 | 4,000 | 417 |
2017-02-01 | 415 | 430 | 415 | 416 | 19,400 | 416 |
2017-01-31 | 414 | 418 | 414 | 415 | 3,900 | 415 |
2017-01-30 | 418 | 420 | 411 | 418 | 17,600 | 418 |
2017-01-27 | 418 | 419 | 413 | 418 | 7,200 | 418 |
2017-01-26 | 418 | 418 | 416 | 418 | 5,600 | 418 |
2017-01-25 | 414 | 418 | 414 | 418 | 2,200 | 418 |
2017-01-24 | 413 | 414 | 410 | 414 | 4,400 | 414 |
2017-01-23 | 419 | 419 | 405 | 411 | 8,800 | 411 |
2017-01-20 | 416 | 418 | 413 | 418 | 8,400 | 418 |
2017-01-19 | 415 | 415 | 412 | 415 | 4,300 | 415 |
2017-01-18 | 415 | 415 | 407 | 407 | 3,500 | 407 |
2017-01-17 | 410 | 413 | 404 | 410 | 10,300 | 410 |
2017-01-16 | 419 | 420 | 406 | 413 | 8,200 | 413 |
2017-01-13 | 415 | 420 | 415 | 419 | 6,300 | 419 |
2017-01-12 | 424 | 424 | 417 | 419 | 7,900 | 419 |
2017-01-11 | 416 | 420 | 414 | 418 | 7,600 | 418 |
2017-01-10 | 411 | 430 | 411 | 417 | 19,100 | 417 |
2017-01-06 | 411 | 413 | 400 | 411 | 12,700 | 411 |
2017-01-05 | 412 | 414 | 408 | 411 | 10,200 | 411 |
2017-01-04 | 407 | 412 | 407 | 410 | 7,100 | 410 |
分割・併合履歴 : [2005-03-28]1株→1.1株