5367 (株)ニッカトーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	900	918	871	877	24,300	877
2018-12-27	855	892	841	885	38,500	885
2018-12-26	789	829	781	810	53,800	810
2018-12-25	799	799	762	778	70,400	778
2018-12-21	818	840	812	835	76,400	835
2018-12-20	873	879	821	833	39,200	833
2018-12-19	857	897	844	892	33,900	892
2018-12-18	891	894	840	868	94,200	868
2018-12-17	926	945	911	919	21,600	919
2018-12-14	963	970	938	941	27,300	941
2018-12-13	957	978	953	975	26,800	975
2018-12-12	945	966	940	957	15,800	957
2018-12-11	930	955	910	945	33,700	945
2018-12-10	968	970	928	930	31,400	930
2018-12-07	1,003	1,012	972	983	38,700	983
2018-12-06	1,025	1,025	998	1,005	33,600	1,005
2018-12-05	1,020	1,049	1,004	1,028	29,100	1,028
2018-12-04	1,079	1,080	1,028	1,041	27,200	1,041
2018-12-03	1,090	1,097	1,066	1,076	38,300	1,076
2018-11-30	1,010	1,092	1,010	1,079	61,100	1,079
2018-11-29	1,033	1,035	1,007	1,028	24,200	1,028
2018-11-28	968	1,042	968	1,024	68,100	1,024
2018-11-27	973	979	946	965	38,700	965
2018-11-26	960	978	934	973	32,200	973
2018-11-22	966	997	949	960	89,100	960
2018-11-21	933	968	921	957	85,300	957
2018-11-20	989	990	951	961	46,300	961
2018-11-19	980	1,014	970	1,000	35,100	1,000
2018-11-16	977	1,009	972	992	29,800	992
2018-11-15	985	1,005	965	975	34,500	975
2018-11-14	1,005	1,012	985	990	37,300	990
2018-11-13	988	1,013	972	1,004	37,800	1,004
2018-11-12	1,045	1,068	1,021	1,023	49,900	1,023
2018-11-09	1,034	1,057	1,024	1,050	72,400	1,050
2018-11-08	1,045	1,070	1,013	1,044	111,200	1,044
2018-11-07	1,088	1,090	1,032	1,034	87,400	1,034
2018-11-06	1,151	1,157	1,079	1,080	191,400	1,080
2018-11-05	1,183	1,230	1,151	1,207	93,900	1,207
2018-11-02	1,233	1,235	1,177	1,207	75,400	1,207
2018-11-01	1,160	1,266	1,139	1,255	137,900	1,255
2018-10-31	1,080	1,160	1,065	1,142	55,600	1,142
2018-10-30	999	1,065	987	1,050	46,200	1,050
2018-10-29	1,061	1,071	1,003	1,016	38,200	1,016
2018-10-26	1,060	1,067	1,002	1,042	76,000	1,042
2018-10-25	1,065	1,080	1,041	1,055	62,600	1,055
2018-10-24	1,103	1,116	1,080	1,102	32,900	1,102
2018-10-23	1,104	1,115	1,096	1,100	38,000	1,100
2018-10-22	1,137	1,149	1,099	1,107	28,200	1,107
2018-10-19	1,062	1,093	1,055	1,091	17,800	1,091
2018-10-18	1,140	1,140	1,089	1,091	26,400	1,091
2018-10-17	1,095	1,134	1,092	1,129	33,700	1,129
2018-10-16	1,059	1,082	1,052	1,077	21,800	1,077
2018-10-15	1,114	1,120	1,051	1,056	50,000	1,056
2018-10-12	1,053	1,119	1,053	1,113	34,500	1,113
2018-10-11	1,033	1,088	1,025	1,077	57,200	1,077
2018-10-10	1,152	1,180	1,100	1,123	50,300	1,123
2018-10-09	1,171	1,173	1,127	1,130	47,900	1,130
2018-10-05	1,231	1,231	1,181	1,182	62,900	1,182
2018-10-04	1,251	1,267	1,223	1,237	32,200	1,237
2018-10-03	1,245	1,258	1,230	1,250	44,500	1,250
2018-10-02	1,324	1,324	1,250	1,250	76,400	1,250
2018-10-01	1,284	1,327	1,279	1,323	45,400	1,323
2018-09-28	1,312	1,328	1,262	1,275	63,100	1,275
2018-09-27	1,350	1,359	1,281	1,282	72,500	1,282
2018-09-26	1,290	1,359	1,288	1,353	113,400	1,353
2018-09-25	1,240	1,287	1,215	1,287	77,000	1,287
2018-09-21	1,221	1,249	1,205	1,240	52,900	1,240
2018-09-20	1,266	1,275	1,214	1,234	65,700	1,234
2018-09-19	1,264	1,285	1,258	1,265	27,800	1,265
2018-09-18	1,266	1,279	1,219	1,258	65,900	1,258
2018-09-14	1,240	1,293	1,231	1,284	55,100	1,284
2018-09-13	1,249	1,269	1,229	1,235	48,000	1,235
2018-09-12	1,289	1,309	1,242	1,262	59,000	1,262
2018-09-11	1,301	1,301	1,260	1,266	41,000	1,266
2018-09-10	1,301	1,322	1,277	1,312	38,300	1,312
2018-09-07	1,327	1,327	1,289	1,317	42,000	1,317
2018-09-06	1,333	1,362	1,319	1,334	47,700	1,334
2018-09-05	1,391	1,394	1,346	1,347	63,900	1,347
2018-09-04	1,369	1,412	1,365	1,403	34,400	1,403
2018-09-03	1,424	1,432	1,362	1,369	78,500	1,369
2018-08-31	1,422	1,444	1,387	1,435	48,100	1,435
2018-08-30	1,435	1,443	1,403	1,423	55,700	1,423
2018-08-29	1,414	1,470	1,412	1,420	47,500	1,420
2018-08-28	1,449	1,473	1,410	1,419	51,000	1,419
2018-08-27	1,506	1,506	1,441	1,448	64,200	1,448
2018-08-24	1,568	1,570	1,493	1,500	57,000	1,500
2018-08-23	1,476	1,569	1,476	1,548	98,500	1,548
2018-08-22	1,411	1,461	1,410	1,450	81,100	1,450
2018-08-21	1,475	1,497	1,403	1,425	99,700	1,425
2018-08-20	1,535	1,535	1,492	1,495	50,100	1,495
2018-08-17	1,550	1,580	1,540	1,548	35,300	1,548
2018-08-16	1,585	1,602	1,521	1,533	99,100	1,533
2018-08-15	1,640	1,670	1,571	1,607	136,000	1,607
2018-08-14	1,562	1,640	1,539	1,616	188,300	1,616
2018-08-13	1,569	1,615	1,505	1,529	115,300	1,529
2018-08-10	1,563	1,604	1,529	1,550	98,400	1,550
2018-08-09	1,496	1,583	1,472	1,567	138,700	1,567
2018-08-08	1,560	1,640	1,485	1,496	242,500	1,496
2018-08-07	1,391	1,564	1,315	1,560	430,000	1,560
2018-08-06	1,344	1,449	1,334	1,421	234,800	1,421
2018-08-03	1,366	1,374	1,310	1,314	99,100	1,314
2018-08-02	1,364	1,384	1,363	1,366	32,000	1,366
2018-08-01	1,415	1,420	1,364	1,374	57,800	1,374
2018-07-31	1,362	1,401	1,362	1,393	85,600	1,393
2018-07-30	1,471	1,471	1,360	1,372	209,800	1,372
2018-07-27	1,475	1,497	1,460	1,472	67,100	1,472
2018-07-26	1,500	1,521	1,481	1,481	85,100	1,481
2018-07-25	1,525	1,525	1,500	1,511	70,600	1,511
2018-07-24	1,512	1,551	1,507	1,525	116,000	1,525
2018-07-23	1,557	1,575	1,504	1,510	177,000	1,510
2018-07-20	1,552	1,611	1,547	1,575	182,800	1,575
2018-07-19	1,537	1,570	1,537	1,550	116,600	1,550
2018-07-18	1,511	1,545	1,485	1,537	145,600	1,537
2018-07-17	1,480	1,510	1,465	1,510	99,100	1,510
2018-07-13	1,489	1,489	1,448	1,472	82,300	1,472
2018-07-12	1,474	1,491	1,446	1,468	118,200	1,468
2018-07-11	1,398	1,468	1,376	1,465	192,700	1,465
2018-07-10	1,421	1,430	1,385	1,397	121,400	1,397
2018-07-09	1,380	1,440	1,376	1,400	223,100	1,400
2018-07-06	1,311	1,410	1,287	1,375	248,300	1,375
2018-07-05	1,373	1,400	1,303	1,311	164,600	1,311
2018-07-04	1,360	1,413	1,351	1,373	157,700	1,373
2018-07-03	1,363	1,405	1,335	1,363	120,500	1,363
2018-07-02	1,395	1,415	1,351	1,359	161,600	1,359
2018-06-29	1,350	1,373	1,334	1,365	136,500	1,365
2018-06-28	1,300	1,341	1,270	1,341	98,600	1,341
2018-06-27	1,227	1,314	1,227	1,308	165,700	1,308
2018-06-26	1,280	1,292	1,222	1,242	129,400	1,242
2018-06-25	1,328	1,329	1,295	1,299	83,200	1,299
2018-06-22	1,329	1,356	1,289	1,305	204,300	1,305
2018-06-21	1,300	1,375	1,293	1,332	437,800	1,332
2018-06-20	1,252	1,300	1,241	1,285	381,100	1,285
2018-06-19	1,174	1,250	1,149	1,192	224,900	1,192
2018-06-18	1,160	1,235	1,143	1,174	251,300	1,174
2018-06-15	1,094	1,155	1,090	1,151	65,400	1,151
2018-06-14	1,107	1,109	1,095	1,095	13,900	1,095
2018-06-13	1,119	1,124	1,111	1,113	27,800	1,113
2018-06-12	1,120	1,134	1,118	1,128	34,800	1,128
2018-06-11	1,111	1,132	1,109	1,132	44,100	1,132
2018-06-08	1,100	1,113	1,097	1,111	48,900	1,111
2018-06-07	1,063	1,100	1,063	1,100	54,700	1,100
2018-06-06	1,049	1,070	1,045	1,063	34,400	1,063
2018-06-05	1,081	1,081	1,037	1,049	30,500	1,049
2018-06-04	1,050	1,077	1,047	1,074	27,400	1,074
2018-06-01	1,050	1,065	1,042	1,048	26,200	1,048
2018-05-31	1,036	1,053	1,031	1,053	16,100	1,053
2018-05-30	1,038	1,042	1,021	1,036	38,700	1,036
2018-05-29	1,058	1,068	1,048	1,058	23,200	1,058
2018-05-28	1,077	1,090	1,059	1,060	29,500	1,060
2018-05-25	1,097	1,109	1,072	1,077	43,100	1,077
2018-05-24	1,120	1,120	1,085	1,092	53,500	1,092
2018-05-23	1,138	1,149	1,118	1,124	38,200	1,124
2018-05-22	1,158	1,158	1,139	1,150	36,500	1,150
2018-05-21	1,129	1,161	1,116	1,159	93,400	1,159
2018-05-18	1,133	1,158	1,124	1,131	113,800	1,131
2018-05-17	1,071	1,131	1,071	1,127	97,500	1,127
2018-05-16	1,052	1,078	1,049	1,076	44,900	1,076
2018-05-15	1,091	1,093	1,046	1,056	116,100	1,056
2018-05-14	1,134	1,134	1,091	1,096	68,500	1,096
2018-05-11	1,109	1,131	1,101	1,124	66,200	1,124
2018-05-10	1,149	1,149	1,101	1,115	85,600	1,115
2018-05-09	1,173	1,180	1,138	1,147	142,800	1,147
2018-05-08	1,099	1,177	1,080	1,174	490,600	1,174
2018-05-07	1,088	1,095	1,062	1,062	95,100	1,062
2018-05-02	1,050	1,081	1,047	1,074	51,300	1,074
2018-05-01	1,038	1,050	1,027	1,042	37,800	1,042
2018-04-27	1,040	1,050	1,029	1,048	69,600	1,048
2018-04-26	1,101	1,101	1,042	1,058	178,500	1,058
2018-04-25	1,110	1,119	1,097	1,101	61,000	1,101
2018-04-24	1,108	1,122	1,084	1,115	100,200	1,115
2018-04-23	1,103	1,111	1,069	1,106	100,400	1,106
2018-04-20	1,041	1,096	1,036	1,091	159,900	1,091
2018-04-19	1,005	1,040	1,005	1,033	57,700	1,033
2018-04-18	978	1,022	976	1,016	55,200	1,016
2018-04-17	962	981	952	967	42,300	967
2018-04-16	972	976	957	960	38,600	960
2018-04-13	953	974	952	963	41,300	963
2018-04-12	953	976	937	941	41,300	941
2018-04-11	941	954	924	950	42,000	950
2018-04-10	940	954	927	945	30,300	945
2018-04-09	932	948	919	947	51,700	947
2018-04-06	955	958	941	945	52,200	945
2018-04-05	960	965	942	961	48,500	961
2018-04-04	967	970	941	959	69,000	959
2018-04-03	961	973	950	967	30,900	967
2018-03-30	992	1,002	975	994	25,600	994
2018-03-29	981	988	954	977	44,700	977
2018-03-28	951	970	936	969	41,200	969
2018-03-27	979	981	962	978	58,600	978
2018-03-26	937	959	912	959	63,900	959
2018-03-23	979	983	947	952	91,700	952
2018-03-22	1,035	1,037	1,011	1,017	32,800	1,017
2018-03-20	1,014	1,044	1,009	1,042	45,300	1,042
2018-03-19	1,062	1,063	1,016	1,034	53,100	1,034
2018-03-16	1,086	1,090	1,050	1,061	63,900	1,061
2018-03-15	1,095	1,110	1,059	1,084	89,100	1,084
2018-03-14	1,061	1,102	1,052	1,095	89,600	1,095
2018-03-13	1,034	1,072	1,034	1,068	51,400	1,068
2018-03-12	1,040	1,050	1,021	1,041	56,800	1,041
2018-03-09	1,018	1,035	1,012	1,030	60,600	1,030
2018-03-08	999	1,013	992	1,011	30,200	1,011
2018-03-07	1,020	1,022	998	1,000	55,000	1,000
2018-03-06	1,028	1,054	1,023	1,029	33,900	1,029
2018-03-05	1,054	1,054	1,007	1,011	77,300	1,011
2018-03-02	1,043	1,083	1,043	1,054	89,200	1,054
2018-03-01	1,104	1,106	1,062	1,073	91,800	1,073
2018-02-28	1,081	1,127	1,081	1,110	116,600	1,110
2018-02-27	1,103	1,109	1,083	1,086	68,700	1,086
2018-02-26	1,127	1,132	1,094	1,103	76,900	1,103
2018-02-23	1,086	1,120	1,086	1,110	87,100	1,110
2018-02-22	1,100	1,115	1,074	1,091	85,700	1,091
2018-02-21	1,117	1,140	1,103	1,109	101,700	1,109
2018-02-20	1,100	1,145	1,094	1,122	297,600	1,122
2018-02-19	1,065	1,106	1,054	1,089	182,300	1,089
2018-02-16	1,046	1,075	1,039	1,043	171,100	1,043
2018-02-15	1,021	1,060	1,012	1,046	172,200	1,046
2018-02-14	1,008	1,047	982	996	147,900	996
2018-02-13	1,019	1,065	1,001	1,022	232,000	1,022
2018-02-09	924	995	924	994	103,600	994
2018-02-08	930	1,009	930	996	181,900	996
2018-02-07	1,040	1,040	916	921	226,800	921
2018-02-06	950	1,019	891	965	482,400	965
2018-02-05	964	989	964	977	153,200	977
2018-02-02	1,019	1,019	989	1,009	75,100	1,009
2018-02-01	998	1,021	998	1,019	75,400	1,019
2018-01-31	981	1,005	981	994	81,000	994
2018-01-30	1,013	1,019	984	991	189,000	991
2018-01-29	1,021	1,030	1,017	1,017	85,600	1,017
2018-01-26	1,021	1,034	1,021	1,023	74,700	1,023
2018-01-25	1,010	1,021	1,009	1,016	73,200	1,016
2018-01-24	1,033	1,050	1,017	1,024	111,600	1,024
2018-01-23	1,034	1,037	1,024	1,026	77,200	1,026
2018-01-22	1,009	1,029	1,003	1,025	100,200	1,025
2018-01-19	1,024	1,035	1,013	1,029	130,100	1,029
2018-01-18	1,079	1,082	1,022	1,023	319,900	1,023
2018-01-17	1,105	1,111	1,070	1,075	248,600	1,075
2018-01-16	1,104	1,135	1,087	1,111	225,300	1,111
2018-01-15	1,107	1,115	1,075	1,098	220,400	1,098
2018-01-12	1,150	1,187	1,108	1,117	547,600	1,117
2018-01-11	1,081	1,156	1,065	1,134	564,900	1,134
2018-01-10	1,071	1,095	1,061	1,092	158,700	1,092
2018-01-09	1,093	1,135	1,079	1,086	327,200	1,086
2018-01-05	1,092	1,095	1,072	1,076	188,900	1,076
2018-01-04	1,095	1,110	1,071	1,096	308,400	1,096

分割・併合履歴： [2005-03-28]1株→1.1株

5367 (株)ニッカトー の時系列データ [2018年度]

5367 (株)ニッカトーの時系列データ [2018年度]