5367 (株)ニッカトー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3077477575276412,200764
2020-12-2975777575777411,400774
2020-12-2878479073075737,800757
2020-12-2578179577378722,100787
2020-12-2473879273877633,800776
2020-12-2375176474574713,700747
2020-12-2278978970975038,700750
2020-12-2180080378379916,100799
2020-12-1878280578080012,200800
2020-12-1783983978379435,800794
2020-12-1681184581084033,400840
2020-12-1579282478680734,200807
2020-12-1479779777879528,500795
2020-12-1180080577378731,500787
2020-12-1075980675980570,100805
2020-12-097487607387599,500759
2020-12-0873074870274824,700748
2020-12-0776877272473520,700735
2020-12-0475776775076333,900763
2020-12-0371474570774234,700742
2020-12-0271371570771420,100714
2020-12-0169870967670923,300709
2020-11-3072274768970871,600708
2020-11-27664730662711210,700711
2020-11-2664565664265631,200656
2020-11-2564066764065424,100654
2020-11-2464364363263734,000637
2020-11-2065465763063325,300633
2020-11-1967167165565510,800655
2020-11-186846846686708,400670
2020-11-176946946856867,100686
2020-11-166957006956995,100699
2020-11-137037036896895,400689
2020-11-127107106976997,600699
2020-11-1171471469670316,800703
2020-11-1070470969870312,000703
2020-11-097007006936987,200698
2020-11-0670070669270611,300706
2020-11-0570071069871010,400710
2020-11-0472072069269912,200699
2020-11-027027186887189,700718
2020-10-307107117007016,500701
2020-10-297027026937011,700701
2020-10-287007046997033,200703
2020-10-277077116927113,900711
2020-10-26700703700703400703
2020-10-237097107077075,500707
2020-10-227147177057084,900708
2020-10-217057076997073,000707
2020-10-207077107037046,600704
2020-10-196997006827003,600700
2020-10-167037036896893,200689
2020-10-156917036916932,000693
2020-10-146937036936972,100697
2020-10-137197197087084,700708
2020-10-126907076907052,400705
2020-10-097177176886975,600697
2020-10-087157307157237,900723
2020-10-0770670669070416,000704
2020-10-067407407197194,900719
2020-10-0574674673274011,000740
2020-10-0275175574174912,900749
2020-09-3076576574775511,500755
2020-09-2975477473577027,400770
2020-09-2873075272475221,300752
2020-09-2571972871072814,100728
2020-09-247207207137195,600719
2020-09-2370772070172014,400720
2020-09-1870471570171513,700715
2020-09-177057066937056,400705
2020-09-1669970868970717,400707
2020-09-156856936836933,100693
2020-09-146876936816899,400689
2020-09-1169969968169311,900693
2020-09-1067469166168316,800683
2020-09-0964667264567213,100672
2020-09-086406456206455,400645
2020-09-0760963560463110,200631
2020-09-046026166026099,400609
2020-09-036266316226224,800622
2020-09-026416416266276,500627
2020-09-016326386316317,900631
2020-08-316436466386383,000638
2020-08-2863164563163712,600637
2020-08-2764565463563841,100638
2020-08-266556656506501,100650
2020-08-2567367365266411,700664
2020-08-2467567565465610,100656
2020-08-216416456336456,700645
2020-08-2066066064164114,800641
2020-08-196656716626665,600666
2020-08-186826826616617,400661
2020-08-176776876776822,000682
2020-08-147017016876873,600687
2020-08-137107106896964,400696
2020-08-1268971368770015,800700
2020-08-116656976656897,700689
2020-08-076766766656653,000665
2020-08-066876886766761,600676
2020-08-056946946876883,000688
2020-08-0469071168068813,400688
2020-08-0366267766066012,000660
2020-07-316756756626649,200664
2020-07-307087116856858,800685
2020-07-297287287147145,000714
2020-07-2873073071272510,400725
2020-07-2773073572073030,400730
2020-07-2271372470572025,500720
2020-07-2170071870071824,800718
2020-07-2069270968770314,400703
2020-07-1769569768468814,200688
2020-07-166947006946944,200694
2020-07-1569570668670620,600706
2020-07-146826906796908,100690
2020-07-1365368263868216,900682
2020-07-106756766456458,700645
2020-07-096806826766774,300677
2020-07-086866946826823,200682
2020-07-076816906816848,300684
2020-07-066806916806917,500691
2020-07-036966976856905,000690
2020-07-0270970968468712,600687
2020-07-0171071069270311,200703
2020-06-3072472970270213,700702
2020-06-2971272470372410,500724
2020-06-2672072070071515,100715
2020-06-257057086947054,400705
2020-06-247227227027125,300712
2020-06-2372472771472226,500722
2020-06-226796996756995,800699
2020-06-196706886706848,600684
2020-06-186886886676709,500670
2020-06-176856956856855,300685
2020-06-166706906686909,800690
2020-06-156716716506505,100650
2020-06-1263767162766031,200660
2020-06-1170670667568716,900687
2020-06-107297297177208,900720
2020-06-0972272771672617,600726
2020-06-0872072471272417,200724
2020-06-0570371970371233,000712
2020-06-0468370067670012,600700
2020-06-0367769067068313,700683
2020-06-026706756656677,000667
2020-06-0167867866066510,900665
2020-05-2969770167867819,200678
2020-05-2869570269069734,100697
2020-05-2770270269370211,000702
2020-05-2669870269070016,100700
2020-05-2567770467769833,800698
2020-05-2268768767368726,700687
2020-05-2165069064969031,600690
2020-05-2064765963465220,300652
2020-05-1961264061264021,800640
2020-05-186016086006084,300608
2020-05-156046045956013,400601
2020-05-145966035885988,900598
2020-05-1359559758659710,100597
2020-05-125975975945962,100596
2020-05-1158960157560117,100601
2020-05-0859060758559135,100591
2020-05-075976085976007,500600
2020-05-0161061058660212,800602
2020-04-3061661760260817,100608
2020-04-2857860957860019,700600
2020-04-2756458156458114,500581
2020-04-2454356053656015,800560
2020-04-2352954252454211,900542
2020-04-225325385155179,300517
2020-04-215365365175338,900533
2020-04-2054254954054414,900544
2020-04-1754455553453917,000539
2020-04-1651153950953910,200539
2020-04-155355385165199,200519
2020-04-1451953151552919,200529
2020-04-1353853951352816,300528
2020-04-1054955453654311,000543
2020-04-0954956254054716,000547
2020-04-0853456253455019,400550
2020-04-0754756052854313,300543
2020-04-0651354249854222,600542
2020-04-0354554550650815,500508
2020-04-025345445255359,200535
2020-04-0158359653353920,600539
2020-03-3157258856458423,900584
2020-03-3061261255657223,200572
2020-03-2761561559161537,500615
2020-03-2657359055159032,500590
2020-03-2551155350755321,000553
2020-03-2450150348250219,600502
2020-03-2348449846949738,400497
2020-03-1947147545546828,700468
2020-03-1845547745446332,000463
2020-03-1739745239744852,700448
2020-03-1643144940542124,600421
2020-03-1341243340042141,800421
2020-03-1245648044144947,700449
2020-03-1149651047547523,800475
2020-03-1044949644349654,000496
2020-03-0950750747047339,100473
2020-03-0653254351751724,200517
2020-03-0557257254654619,700546
2020-03-0455557255355620,800556
2020-03-0358160155955930,900559
2020-03-0254559054157641,900576
2020-02-2857557654054641,400546
2020-02-2762162359759727,900597
2020-02-2661363160563120,700631
2020-02-2564364562062434,200624
2020-02-2166167565965925,400659
2020-02-2067868367267314,000673
2020-02-1965368065367316,400673
2020-02-1865466265365814,600658
2020-02-1766667365465624,500656
2020-02-1467267866567614,100676
2020-02-1368468467267212,100672
2020-02-1267668267067712,700677
2020-02-1066567766167110,100671
2020-02-0768768767167612,800676
2020-02-0667169867068527,000685
2020-02-0567567966166431,000664
2020-02-0466867464666695,400666
2020-02-0369671768671324,700713
2020-01-3170470869670213,800702
2020-01-3070870868269732,300697
2020-01-2971171570270418,200704
2020-01-2870071869671321,900713
2020-01-2770471970371131,000711
2020-01-2474274572773422,800734
2020-01-2375375474474816,700748
2020-01-2275375975075415,800754
2020-01-2175075374575310,100753
2020-01-2073675473575013,400750
2020-01-1774574573273611,400736
2020-01-1675175172573523,500735
2020-01-1575276074374717,400747
2020-01-1475476274975220,800752
2020-01-1075876675575513,000755
2020-01-0974476274475834,400758
2020-01-0875675672074147,100741
2020-01-0775076774676031,600760
2020-01-0675675674174936,800749

分割・併合履歴 : [2005-03-28]1株→1.1株