5367 (株)ニッカトー の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 777 | 780 | 768 | 771 | 19,400 | 771 |
2019-12-27 | 768 | 779 | 765 | 777 | 25,900 | 777 |
2019-12-26 | 760 | 772 | 753 | 763 | 59,100 | 763 |
2019-12-25 | 795 | 795 | 758 | 763 | 68,400 | 763 |
2019-12-24 | 811 | 815 | 797 | 801 | 38,500 | 801 |
2019-12-23 | 838 | 838 | 816 | 818 | 24,800 | 818 |
2019-12-20 | 825 | 825 | 814 | 823 | 22,100 | 823 |
2019-12-19 | 820 | 827 | 816 | 819 | 16,600 | 819 |
2019-12-18 | 827 | 829 | 810 | 819 | 26,200 | 819 |
2019-12-17 | 835 | 836 | 827 | 833 | 23,400 | 833 |
2019-12-16 | 850 | 851 | 828 | 835 | 41,300 | 835 |
2019-12-13 | 846 | 850 | 820 | 838 | 78,300 | 838 |
2019-12-12 | 850 | 856 | 834 | 836 | 90,000 | 836 |
2019-12-11 | 799 | 867 | 790 | 845 | 225,500 | 845 |
2019-12-10 | 818 | 818 | 780 | 799 | 84,900 | 799 |
2019-12-09 | 821 | 834 | 808 | 814 | 59,400 | 814 |
2019-12-06 | 813 | 827 | 802 | 825 | 47,700 | 825 |
2019-12-05 | 836 | 849 | 823 | 828 | 108,800 | 828 |
2019-12-04 | 766 | 908 | 765 | 841 | 1,045,500 | 841 |
2019-12-03 | 762 | 763 | 742 | 758 | 27,400 | 758 |
2019-12-02 | 758 | 765 | 756 | 762 | 14,700 | 762 |
2019-11-29 | 766 | 766 | 756 | 758 | 7,500 | 758 |
2019-11-28 | 768 | 768 | 755 | 757 | 18,700 | 757 |
2019-11-27 | 768 | 780 | 768 | 776 | 6,500 | 776 |
2019-11-26 | 783 | 788 | 771 | 771 | 11,800 | 771 |
2019-11-25 | 768 | 775 | 763 | 775 | 24,300 | 775 |
2019-11-22 | 750 | 763 | 749 | 758 | 13,200 | 758 |
2019-11-21 | 754 | 754 | 734 | 750 | 18,300 | 750 |
2019-11-20 | 764 | 764 | 746 | 754 | 19,800 | 754 |
2019-11-19 | 767 | 770 | 757 | 766 | 13,400 | 766 |
2019-11-18 | 762 | 770 | 756 | 761 | 13,800 | 761 |
2019-11-15 | 749 | 775 | 747 | 766 | 20,200 | 766 |
2019-11-14 | 773 | 775 | 749 | 753 | 41,500 | 753 |
2019-11-13 | 784 | 789 | 772 | 773 | 18,700 | 773 |
2019-11-12 | 783 | 794 | 770 | 791 | 23,500 | 791 |
2019-11-11 | 788 | 799 | 781 | 783 | 16,000 | 783 |
2019-11-08 | 792 | 801 | 786 | 792 | 23,600 | 792 |
2019-11-07 | 790 | 795 | 779 | 792 | 29,200 | 792 |
2019-11-06 | 803 | 803 | 789 | 796 | 38,700 | 796 |
2019-11-05 | 810 | 828 | 771 | 810 | 72,000 | 810 |
2019-11-01 | 799 | 810 | 770 | 804 | 38,000 | 804 |
2019-10-31 | 831 | 836 | 814 | 814 | 29,500 | 814 |
2019-10-30 | 849 | 881 | 804 | 825 | 170,700 | 825 |
2019-10-29 | 814 | 837 | 812 | 836 | 67,700 | 836 |
2019-10-28 | 800 | 804 | 791 | 802 | 35,400 | 802 |
2019-10-25 | 780 | 785 | 768 | 781 | 22,400 | 781 |
2019-10-24 | 768 | 780 | 768 | 770 | 19,500 | 770 |
2019-10-23 | 795 | 795 | 763 | 773 | 41,300 | 773 |
2019-10-21 | 756 | 780 | 756 | 780 | 40,600 | 780 |
2019-10-18 | 729 | 755 | 729 | 755 | 43,800 | 755 |
2019-10-17 | 720 | 739 | 719 | 729 | 23,900 | 729 |
2019-10-16 | 741 | 750 | 717 | 720 | 54,700 | 720 |
2019-10-15 | 749 | 754 | 736 | 741 | 43,300 | 741 |
2019-10-11 | 742 | 745 | 715 | 734 | 70,800 | 734 |
2019-10-10 | 705 | 736 | 700 | 730 | 186,100 | 730 |
2019-10-09 | 664 | 678 | 661 | 676 | 14,500 | 676 |
2019-10-08 | 647 | 667 | 647 | 665 | 13,500 | 665 |
2019-10-07 | 653 | 653 | 642 | 649 | 12,400 | 649 |
2019-10-04 | 657 | 657 | 639 | 652 | 19,800 | 652 |
2019-10-03 | 670 | 672 | 644 | 651 | 36,600 | 651 |
2019-10-02 | 666 | 675 | 666 | 675 | 11,400 | 675 |
2019-10-01 | 662 | 674 | 662 | 672 | 15,000 | 672 |
2019-09-30 | 672 | 672 | 657 | 659 | 19,700 | 659 |
2019-09-27 | 683 | 684 | 673 | 680 | 14,700 | 680 |
2019-09-26 | 685 | 689 | 681 | 686 | 26,400 | 686 |
2019-09-25 | 676 | 683 | 662 | 683 | 15,900 | 683 |
2019-09-24 | 680 | 690 | 677 | 681 | 20,500 | 681 |
2019-09-20 | 694 | 695 | 678 | 682 | 17,500 | 682 |
2019-09-19 | 687 | 696 | 684 | 691 | 18,800 | 691 |
2019-09-18 | 695 | 695 | 678 | 680 | 22,700 | 680 |
2019-09-17 | 681 | 696 | 681 | 695 | 17,100 | 695 |
2019-09-13 | 689 | 692 | 677 | 689 | 31,800 | 689 |
2019-09-12 | 698 | 700 | 671 | 686 | 62,800 | 686 |
2019-09-11 | 664 | 695 | 664 | 693 | 73,000 | 693 |
2019-09-10 | 661 | 665 | 656 | 665 | 36,200 | 665 |
2019-09-09 | 675 | 675 | 651 | 660 | 37,500 | 660 |
2019-09-06 | 655 | 679 | 650 | 672 | 149,000 | 672 |
2019-09-05 | 597 | 648 | 597 | 646 | 198,000 | 646 |
2019-09-04 | 599 | 600 | 587 | 594 | 54,100 | 594 |
2019-09-03 | 595 | 605 | 589 | 602 | 23,000 | 602 |
2019-09-02 | 609 | 609 | 595 | 598 | 14,000 | 598 |
2019-08-30 | 596 | 610 | 585 | 609 | 26,900 | 609 |
2019-08-29 | 605 | 605 | 580 | 595 | 26,100 | 595 |
2019-08-28 | 608 | 611 | 597 | 600 | 23,800 | 600 |
2019-08-27 | 610 | 624 | 610 | 611 | 13,700 | 611 |
2019-08-26 | 615 | 619 | 605 | 609 | 25,800 | 609 |
2019-08-23 | 634 | 634 | 624 | 625 | 11,300 | 625 |
2019-08-22 | 637 | 643 | 627 | 628 | 13,900 | 628 |
2019-08-21 | 631 | 636 | 628 | 633 | 7,300 | 633 |
2019-08-20 | 633 | 634 | 629 | 634 | 8,200 | 634 |
2019-08-19 | 622 | 630 | 621 | 626 | 12,500 | 626 |
2019-08-16 | 618 | 627 | 613 | 617 | 10,600 | 617 |
2019-08-15 | 617 | 625 | 604 | 621 | 20,700 | 621 |
2019-08-14 | 625 | 642 | 625 | 633 | 27,000 | 633 |
2019-08-13 | 640 | 640 | 621 | 629 | 19,000 | 629 |
2019-08-09 | 652 | 652 | 638 | 644 | 7,900 | 644 |
2019-08-08 | 646 | 652 | 638 | 645 | 16,800 | 645 |
2019-08-07 | 645 | 652 | 641 | 649 | 33,600 | 649 |
2019-08-06 | 620 | 650 | 606 | 643 | 52,200 | 643 |
2019-08-05 | 651 | 651 | 607 | 621 | 49,500 | 621 |
2019-08-02 | 668 | 670 | 647 | 651 | 41,200 | 651 |
2019-08-01 | 669 | 678 | 663 | 678 | 10,300 | 678 |
2019-07-31 | 675 | 680 | 673 | 676 | 8,600 | 676 |
2019-07-30 | 681 | 684 | 667 | 677 | 21,600 | 677 |
2019-07-29 | 691 | 691 | 679 | 681 | 13,500 | 681 |
2019-07-26 | 692 | 695 | 684 | 690 | 20,100 | 690 |
2019-07-25 | 688 | 695 | 683 | 691 | 27,200 | 691 |
2019-07-24 | 689 | 689 | 683 | 688 | 11,300 | 688 |
2019-07-23 | 677 | 689 | 675 | 689 | 35,900 | 689 |
2019-07-22 | 656 | 671 | 656 | 671 | 19,300 | 671 |
2019-07-19 | 643 | 660 | 643 | 658 | 19,700 | 658 |
2019-07-18 | 659 | 659 | 640 | 640 | 24,900 | 640 |
2019-07-17 | 658 | 659 | 646 | 659 | 12,600 | 659 |
2019-07-16 | 672 | 672 | 656 | 656 | 19,900 | 656 |
2019-07-12 | 672 | 674 | 661 | 674 | 24,700 | 674 |
2019-07-11 | 672 | 678 | 669 | 676 | 6,800 | 676 |
2019-07-10 | 675 | 677 | 670 | 674 | 13,600 | 674 |
2019-07-09 | 678 | 694 | 669 | 677 | 30,300 | 677 |
2019-07-08 | 692 | 695 | 681 | 683 | 22,300 | 683 |
2019-07-05 | 688 | 694 | 683 | 690 | 43,000 | 690 |
2019-07-04 | 671 | 686 | 671 | 686 | 23,600 | 686 |
2019-07-03 | 676 | 681 | 668 | 675 | 13,000 | 675 |
2019-07-02 | 675 | 676 | 667 | 676 | 23,200 | 676 |
2019-07-01 | 660 | 669 | 656 | 665 | 41,500 | 665 |
2019-06-28 | 650 | 651 | 641 | 643 | 25,200 | 643 |
2019-06-27 | 642 | 654 | 640 | 650 | 15,000 | 650 |
2019-06-26 | 656 | 656 | 641 | 641 | 21,300 | 641 |
2019-06-25 | 666 | 667 | 648 | 656 | 29,600 | 656 |
2019-06-24 | 665 | 666 | 653 | 655 | 13,900 | 655 |
2019-06-21 | 664 | 680 | 654 | 665 | 43,900 | 665 |
2019-06-20 | 663 | 665 | 649 | 660 | 25,300 | 660 |
2019-06-19 | 651 | 663 | 647 | 661 | 34,100 | 661 |
2019-06-18 | 653 | 661 | 641 | 641 | 29,900 | 641 |
2019-06-17 | 658 | 660 | 648 | 655 | 25,900 | 655 |
2019-06-14 | 661 | 671 | 657 | 661 | 22,200 | 661 |
2019-06-13 | 665 | 668 | 651 | 661 | 25,300 | 661 |
2019-06-12 | 675 | 679 | 667 | 668 | 25,900 | 668 |
2019-06-11 | 673 | 676 | 662 | 675 | 28,400 | 675 |
2019-06-10 | 678 | 684 | 665 | 673 | 27,600 | 673 |
2019-06-07 | 662 | 666 | 647 | 664 | 33,800 | 664 |
2019-06-06 | 678 | 678 | 656 | 665 | 33,000 | 665 |
2019-06-05 | 672 | 679 | 665 | 674 | 37,800 | 674 |
2019-06-04 | 642 | 656 | 631 | 655 | 56,700 | 655 |
2019-06-03 | 658 | 660 | 643 | 647 | 35,200 | 647 |
2019-05-31 | 682 | 682 | 663 | 663 | 44,300 | 663 |
2019-05-30 | 678 | 687 | 672 | 685 | 17,600 | 685 |
2019-05-29 | 682 | 687 | 669 | 680 | 29,300 | 680 |
2019-05-28 | 683 | 698 | 677 | 688 | 20,000 | 688 |
2019-05-27 | 683 | 688 | 676 | 683 | 25,300 | 683 |
2019-05-24 | 672 | 698 | 671 | 687 | 57,100 | 687 |
2019-05-23 | 680 | 685 | 668 | 682 | 40,700 | 682 |
2019-05-22 | 705 | 710 | 681 | 685 | 59,200 | 685 |
2019-05-21 | 703 | 703 | 688 | 701 | 37,800 | 701 |
2019-05-20 | 735 | 740 | 703 | 707 | 38,500 | 707 |
2019-05-17 | 710 | 732 | 710 | 730 | 32,300 | 730 |
2019-05-16 | 721 | 722 | 702 | 706 | 22,500 | 706 |
2019-05-15 | 721 | 723 | 700 | 719 | 35,300 | 719 |
2019-05-14 | 686 | 732 | 680 | 706 | 62,100 | 706 |
2019-05-13 | 725 | 725 | 700 | 701 | 51,400 | 701 |
2019-05-10 | 740 | 753 | 721 | 727 | 71,400 | 727 |
2019-05-09 | 791 | 794 | 741 | 750 | 125,400 | 750 |
2019-05-08 | 824 | 825 | 790 | 800 | 161,100 | 800 |
2019-05-07 | 902 | 923 | 894 | 915 | 49,300 | 915 |
2019-04-26 | 901 | 909 | 888 | 902 | 31,000 | 902 |
2019-04-25 | 895 | 910 | 882 | 905 | 29,100 | 905 |
2019-04-24 | 914 | 918 | 897 | 897 | 16,900 | 897 |
2019-04-23 | 899 | 911 | 890 | 911 | 36,000 | 911 |
2019-04-22 | 914 | 914 | 892 | 904 | 26,800 | 904 |
2019-04-19 | 912 | 920 | 902 | 918 | 19,300 | 918 |
2019-04-18 | 921 | 922 | 904 | 909 | 23,200 | 909 |
2019-04-17 | 913 | 929 | 906 | 921 | 31,700 | 921 |
2019-04-16 | 919 | 928 | 910 | 913 | 28,100 | 913 |
2019-04-15 | 928 | 942 | 916 | 934 | 30,500 | 934 |
2019-04-12 | 909 | 917 | 901 | 914 | 23,900 | 914 |
2019-04-11 | 922 | 922 | 901 | 908 | 26,500 | 908 |
2019-04-10 | 918 | 928 | 903 | 922 | 21,800 | 922 |
2019-04-09 | 968 | 968 | 922 | 928 | 44,300 | 928 |
2019-04-08 | 985 | 985 | 961 | 968 | 15,900 | 968 |
2019-04-05 | 976 | 986 | 966 | 985 | 26,400 | 985 |
2019-04-04 | 959 | 985 | 951 | 966 | 33,200 | 966 |
2019-04-03 | 930 | 956 | 923 | 952 | 26,800 | 952 |
2019-04-02 | 936 | 939 | 923 | 930 | 21,600 | 930 |
2019-04-01 | 919 | 940 | 918 | 927 | 25,900 | 927 |
2019-03-29 | 925 | 925 | 892 | 908 | 25,900 | 908 |
2019-03-28 | 928 | 928 | 911 | 925 | 24,700 | 925 |
2019-03-27 | 938 | 940 | 914 | 936 | 28,800 | 936 |
2019-03-26 | 904 | 947 | 904 | 933 | 47,700 | 933 |
2019-03-25 | 917 | 917 | 887 | 907 | 54,400 | 907 |
2019-03-22 | 920 | 947 | 915 | 947 | 44,400 | 947 |
2019-03-20 | 878 | 915 | 877 | 911 | 37,400 | 911 |
2019-03-19 | 880 | 905 | 870 | 873 | 28,700 | 873 |
2019-03-18 | 855 | 875 | 853 | 870 | 28,600 | 870 |
2019-03-15 | 858 | 874 | 850 | 852 | 30,000 | 852 |
2019-03-14 | 880 | 885 | 852 | 857 | 30,300 | 857 |
2019-03-13 | 891 | 902 | 866 | 874 | 25,900 | 874 |
2019-03-12 | 911 | 918 | 880 | 891 | 37,000 | 891 |
2019-03-11 | 859 | 897 | 859 | 895 | 30,700 | 895 |
2019-03-08 | 900 | 908 | 851 | 856 | 71,500 | 856 |
2019-03-07 | 960 | 960 | 918 | 922 | 47,800 | 922 |
2019-03-06 | 976 | 976 | 961 | 969 | 15,200 | 969 |
2019-03-05 | 974 | 982 | 960 | 981 | 22,600 | 981 |
2019-03-04 | 972 | 986 | 959 | 984 | 25,000 | 984 |
2019-03-01 | 982 | 996 | 958 | 963 | 38,300 | 963 |
2019-02-28 | 1,025 | 1,025 | 981 | 981 | 43,000 | 981 |
2019-02-27 | 1,014 | 1,031 | 1,004 | 1,025 | 23,600 | 1,025 |
2019-02-26 | 1,052 | 1,052 | 1,005 | 1,019 | 38,700 | 1,019 |
2019-02-25 | 1,059 | 1,061 | 1,040 | 1,057 | 25,300 | 1,057 |
2019-02-22 | 1,019 | 1,052 | 1,009 | 1,048 | 23,200 | 1,048 |
2019-02-21 | 1,045 | 1,045 | 1,015 | 1,019 | 23,800 | 1,019 |
2019-02-20 | 1,083 | 1,083 | 1,020 | 1,039 | 46,900 | 1,039 |
2019-02-19 | 1,016 | 1,080 | 1,015 | 1,079 | 49,200 | 1,079 |
2019-02-18 | 1,003 | 1,072 | 1,002 | 1,015 | 71,500 | 1,015 |
2019-02-15 | 957 | 990 | 938 | 986 | 22,600 | 986 |
2019-02-14 | 1,000 | 1,000 | 961 | 965 | 16,500 | 965 |
2019-02-13 | 1,002 | 1,004 | 992 | 997 | 19,300 | 997 |
2019-02-12 | 967 | 992 | 947 | 990 | 39,600 | 990 |
2019-02-08 | 938 | 972 | 926 | 967 | 50,500 | 967 |
2019-02-07 | 996 | 1,002 | 944 | 948 | 53,700 | 948 |
2019-02-06 | 1,060 | 1,060 | 985 | 986 | 71,300 | 986 |
2019-02-05 | 986 | 1,080 | 978 | 1,035 | 220,000 | 1,035 |
2019-02-04 | 1,058 | 1,112 | 1,055 | 1,087 | 72,200 | 1,087 |
2019-02-01 | 973 | 1,058 | 972 | 1,051 | 72,900 | 1,051 |
2019-01-31 | 928 | 977 | 928 | 969 | 30,800 | 969 |
2019-01-30 | 924 | 948 | 916 | 916 | 24,600 | 916 |
2019-01-29 | 920 | 940 | 910 | 936 | 18,800 | 936 |
2019-01-28 | 940 | 949 | 920 | 920 | 23,000 | 920 |
2019-01-25 | 915 | 955 | 915 | 931 | 35,800 | 931 |
2019-01-24 | 901 | 916 | 881 | 900 | 23,100 | 900 |
2019-01-23 | 910 | 910 | 888 | 901 | 18,100 | 901 |
2019-01-22 | 919 | 919 | 887 | 911 | 16,600 | 911 |
2019-01-21 | 935 | 940 | 901 | 909 | 36,000 | 909 |
2019-01-18 | 931 | 937 | 909 | 920 | 21,300 | 920 |
2019-01-17 | 926 | 934 | 900 | 920 | 18,700 | 920 |
2019-01-16 | 904 | 950 | 903 | 917 | 34,800 | 917 |
2019-01-15 | 886 | 910 | 861 | 900 | 18,000 | 900 |
2019-01-11 | 875 | 892 | 873 | 883 | 13,100 | 883 |
2019-01-10 | 896 | 896 | 846 | 870 | 23,500 | 870 |
2019-01-09 | 909 | 909 | 883 | 892 | 14,500 | 892 |
2019-01-08 | 883 | 906 | 880 | 898 | 17,200 | 898 |
2019-01-07 | 868 | 880 | 845 | 871 | 27,600 | 871 |
2019-01-04 | 852 | 852 | 809 | 836 | 39,400 | 836 |
分割・併合履歴 : [2005-03-28]1株→1.1株