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 |
---|---|---|---|---|---|---|
2020-12-30 | 774 | 775 | 752 | 764 | 12,200 | 764 |
2020-12-29 | 757 | 775 | 757 | 774 | 11,400 | 774 |
2020-12-28 | 784 | 790 | 730 | 757 | 37,800 | 757 |
2020-12-25 | 781 | 795 | 773 | 787 | 22,100 | 787 |
2020-12-24 | 738 | 792 | 738 | 776 | 33,800 | 776 |
2020-12-23 | 751 | 764 | 745 | 747 | 13,700 | 747 |
2020-12-22 | 789 | 789 | 709 | 750 | 38,700 | 750 |
2020-12-21 | 800 | 803 | 783 | 799 | 16,100 | 799 |
2020-12-18 | 782 | 805 | 780 | 800 | 12,200 | 800 |
2020-12-17 | 839 | 839 | 783 | 794 | 35,800 | 794 |
2020-12-16 | 811 | 845 | 810 | 840 | 33,400 | 840 |
2020-12-15 | 792 | 824 | 786 | 807 | 34,200 | 807 |
2020-12-14 | 797 | 797 | 778 | 795 | 28,500 | 795 |
2020-12-11 | 800 | 805 | 773 | 787 | 31,500 | 787 |
2020-12-10 | 759 | 806 | 759 | 805 | 70,100 | 805 |
2020-12-09 | 748 | 760 | 738 | 759 | 9,500 | 759 |
2020-12-08 | 730 | 748 | 702 | 748 | 24,700 | 748 |
2020-12-07 | 768 | 772 | 724 | 735 | 20,700 | 735 |
2020-12-04 | 757 | 767 | 750 | 763 | 33,900 | 763 |
2020-12-03 | 714 | 745 | 707 | 742 | 34,700 | 742 |
2020-12-02 | 713 | 715 | 707 | 714 | 20,100 | 714 |
2020-12-01 | 698 | 709 | 676 | 709 | 23,300 | 709 |
2020-11-30 | 722 | 747 | 689 | 708 | 71,600 | 708 |
2020-11-27 | 664 | 730 | 662 | 711 | 210,700 | 711 |
2020-11-26 | 645 | 656 | 642 | 656 | 31,200 | 656 |
2020-11-25 | 640 | 667 | 640 | 654 | 24,100 | 654 |
2020-11-24 | 643 | 643 | 632 | 637 | 34,000 | 637 |
2020-11-20 | 654 | 657 | 630 | 633 | 25,300 | 633 |
2020-11-19 | 671 | 671 | 655 | 655 | 10,800 | 655 |
2020-11-18 | 684 | 684 | 668 | 670 | 8,400 | 670 |
2020-11-17 | 694 | 694 | 685 | 686 | 7,100 | 686 |
2020-11-16 | 695 | 700 | 695 | 699 | 5,100 | 699 |
2020-11-13 | 703 | 703 | 689 | 689 | 5,400 | 689 |
2020-11-12 | 710 | 710 | 697 | 699 | 7,600 | 699 |
2020-11-11 | 714 | 714 | 696 | 703 | 16,800 | 703 |
2020-11-10 | 704 | 709 | 698 | 703 | 12,000 | 703 |
2020-11-09 | 700 | 700 | 693 | 698 | 7,200 | 698 |
2020-11-06 | 700 | 706 | 692 | 706 | 11,300 | 706 |
2020-11-05 | 700 | 710 | 698 | 710 | 10,400 | 710 |
2020-11-04 | 720 | 720 | 692 | 699 | 12,200 | 699 |
2020-11-02 | 702 | 718 | 688 | 718 | 9,700 | 718 |
2020-10-30 | 710 | 711 | 700 | 701 | 6,500 | 701 |
2020-10-29 | 702 | 702 | 693 | 701 | 1,700 | 701 |
2020-10-28 | 700 | 704 | 699 | 703 | 3,200 | 703 |
2020-10-27 | 707 | 711 | 692 | 711 | 3,900 | 711 |
2020-10-26 | 700 | 703 | 700 | 703 | 400 | 703 |
2020-10-23 | 709 | 710 | 707 | 707 | 5,500 | 707 |
2020-10-22 | 714 | 717 | 705 | 708 | 4,900 | 708 |
2020-10-21 | 705 | 707 | 699 | 707 | 3,000 | 707 |
2020-10-20 | 707 | 710 | 703 | 704 | 6,600 | 704 |
2020-10-19 | 699 | 700 | 682 | 700 | 3,600 | 700 |
2020-10-16 | 703 | 703 | 689 | 689 | 3,200 | 689 |
2020-10-15 | 691 | 703 | 691 | 693 | 2,000 | 693 |
2020-10-14 | 693 | 703 | 693 | 697 | 2,100 | 697 |
2020-10-13 | 719 | 719 | 708 | 708 | 4,700 | 708 |
2020-10-12 | 690 | 707 | 690 | 705 | 2,400 | 705 |
2020-10-09 | 717 | 717 | 688 | 697 | 5,600 | 697 |
2020-10-08 | 715 | 730 | 715 | 723 | 7,900 | 723 |
2020-10-07 | 706 | 706 | 690 | 704 | 16,000 | 704 |
2020-10-06 | 740 | 740 | 719 | 719 | 4,900 | 719 |
2020-10-05 | 746 | 746 | 732 | 740 | 11,000 | 740 |
2020-10-02 | 751 | 755 | 741 | 749 | 12,900 | 749 |
2020-09-30 | 765 | 765 | 747 | 755 | 11,500 | 755 |
2020-09-29 | 754 | 774 | 735 | 770 | 27,400 | 770 |
2020-09-28 | 730 | 752 | 724 | 752 | 21,300 | 752 |
2020-09-25 | 719 | 728 | 710 | 728 | 14,100 | 728 |
2020-09-24 | 720 | 720 | 713 | 719 | 5,600 | 719 |
2020-09-23 | 707 | 720 | 701 | 720 | 14,400 | 720 |
2020-09-18 | 704 | 715 | 701 | 715 | 13,700 | 715 |
2020-09-17 | 705 | 706 | 693 | 705 | 6,400 | 705 |
2020-09-16 | 699 | 708 | 689 | 707 | 17,400 | 707 |
2020-09-15 | 685 | 693 | 683 | 693 | 3,100 | 693 |
2020-09-14 | 687 | 693 | 681 | 689 | 9,400 | 689 |
2020-09-11 | 699 | 699 | 681 | 693 | 11,900 | 693 |
2020-09-10 | 674 | 691 | 661 | 683 | 16,800 | 683 |
2020-09-09 | 646 | 672 | 645 | 672 | 13,100 | 672 |
2020-09-08 | 640 | 645 | 620 | 645 | 5,400 | 645 |
2020-09-07 | 609 | 635 | 604 | 631 | 10,200 | 631 |
2020-09-04 | 602 | 616 | 602 | 609 | 9,400 | 609 |
2020-09-03 | 626 | 631 | 622 | 622 | 4,800 | 622 |
2020-09-02 | 641 | 641 | 626 | 627 | 6,500 | 627 |
2020-09-01 | 632 | 638 | 631 | 631 | 7,900 | 631 |
2020-08-31 | 643 | 646 | 638 | 638 | 3,000 | 638 |
2020-08-28 | 631 | 645 | 631 | 637 | 12,600 | 637 |
2020-08-27 | 645 | 654 | 635 | 638 | 41,100 | 638 |
2020-08-26 | 655 | 665 | 650 | 650 | 1,100 | 650 |
2020-08-25 | 673 | 673 | 652 | 664 | 11,700 | 664 |
2020-08-24 | 675 | 675 | 654 | 656 | 10,100 | 656 |
2020-08-21 | 641 | 645 | 633 | 645 | 6,700 | 645 |
2020-08-20 | 660 | 660 | 641 | 641 | 14,800 | 641 |
2020-08-19 | 665 | 671 | 662 | 666 | 5,600 | 666 |
2020-08-18 | 682 | 682 | 661 | 661 | 7,400 | 661 |
2020-08-17 | 677 | 687 | 677 | 682 | 2,000 | 682 |
2020-08-14 | 701 | 701 | 687 | 687 | 3,600 | 687 |
2020-08-13 | 710 | 710 | 689 | 696 | 4,400 | 696 |
2020-08-12 | 689 | 713 | 687 | 700 | 15,800 | 700 |
2020-08-11 | 665 | 697 | 665 | 689 | 7,700 | 689 |
2020-08-07 | 676 | 676 | 665 | 665 | 3,000 | 665 |
2020-08-06 | 687 | 688 | 676 | 676 | 1,600 | 676 |
2020-08-05 | 694 | 694 | 687 | 688 | 3,000 | 688 |
2020-08-04 | 690 | 711 | 680 | 688 | 13,400 | 688 |
2020-08-03 | 662 | 677 | 660 | 660 | 12,000 | 660 |
2020-07-31 | 675 | 675 | 662 | 664 | 9,200 | 664 |
2020-07-30 | 708 | 711 | 685 | 685 | 8,800 | 685 |
2020-07-29 | 728 | 728 | 714 | 714 | 5,000 | 714 |
2020-07-28 | 730 | 730 | 712 | 725 | 10,400 | 725 |
2020-07-27 | 730 | 735 | 720 | 730 | 30,400 | 730 |
2020-07-22 | 713 | 724 | 705 | 720 | 25,500 | 720 |
2020-07-21 | 700 | 718 | 700 | 718 | 24,800 | 718 |
2020-07-20 | 692 | 709 | 687 | 703 | 14,400 | 703 |
2020-07-17 | 695 | 697 | 684 | 688 | 14,200 | 688 |
2020-07-16 | 694 | 700 | 694 | 694 | 4,200 | 694 |
2020-07-15 | 695 | 706 | 686 | 706 | 20,600 | 706 |
2020-07-14 | 682 | 690 | 679 | 690 | 8,100 | 690 |
2020-07-13 | 653 | 682 | 638 | 682 | 16,900 | 682 |
2020-07-10 | 675 | 676 | 645 | 645 | 8,700 | 645 |
2020-07-09 | 680 | 682 | 676 | 677 | 4,300 | 677 |
2020-07-08 | 686 | 694 | 682 | 682 | 3,200 | 682 |
2020-07-07 | 681 | 690 | 681 | 684 | 8,300 | 684 |
2020-07-06 | 680 | 691 | 680 | 691 | 7,500 | 691 |
2020-07-03 | 696 | 697 | 685 | 690 | 5,000 | 690 |
2020-07-02 | 709 | 709 | 684 | 687 | 12,600 | 687 |
2020-07-01 | 710 | 710 | 692 | 703 | 11,200 | 703 |
2020-06-30 | 724 | 729 | 702 | 702 | 13,700 | 702 |
2020-06-29 | 712 | 724 | 703 | 724 | 10,500 | 724 |
2020-06-26 | 720 | 720 | 700 | 715 | 15,100 | 715 |
2020-06-25 | 705 | 708 | 694 | 705 | 4,400 | 705 |
2020-06-24 | 722 | 722 | 702 | 712 | 5,300 | 712 |
2020-06-23 | 724 | 727 | 714 | 722 | 26,500 | 722 |
2020-06-22 | 679 | 699 | 675 | 699 | 5,800 | 699 |
2020-06-19 | 670 | 688 | 670 | 684 | 8,600 | 684 |
2020-06-18 | 688 | 688 | 667 | 670 | 9,500 | 670 |
2020-06-17 | 685 | 695 | 685 | 685 | 5,300 | 685 |
2020-06-16 | 670 | 690 | 668 | 690 | 9,800 | 690 |
2020-06-15 | 671 | 671 | 650 | 650 | 5,100 | 650 |
2020-06-12 | 637 | 671 | 627 | 660 | 31,200 | 660 |
2020-06-11 | 706 | 706 | 675 | 687 | 16,900 | 687 |
2020-06-10 | 729 | 729 | 717 | 720 | 8,900 | 720 |
2020-06-09 | 722 | 727 | 716 | 726 | 17,600 | 726 |
2020-06-08 | 720 | 724 | 712 | 724 | 17,200 | 724 |
2020-06-05 | 703 | 719 | 703 | 712 | 33,000 | 712 |
2020-06-04 | 683 | 700 | 676 | 700 | 12,600 | 700 |
2020-06-03 | 677 | 690 | 670 | 683 | 13,700 | 683 |
2020-06-02 | 670 | 675 | 665 | 667 | 7,000 | 667 |
2020-06-01 | 678 | 678 | 660 | 665 | 10,900 | 665 |
2020-05-29 | 697 | 701 | 678 | 678 | 19,200 | 678 |
2020-05-28 | 695 | 702 | 690 | 697 | 34,100 | 697 |
2020-05-27 | 702 | 702 | 693 | 702 | 11,000 | 702 |
2020-05-26 | 698 | 702 | 690 | 700 | 16,100 | 700 |
2020-05-25 | 677 | 704 | 677 | 698 | 33,800 | 698 |
2020-05-22 | 687 | 687 | 673 | 687 | 26,700 | 687 |
2020-05-21 | 650 | 690 | 649 | 690 | 31,600 | 690 |
2020-05-20 | 647 | 659 | 634 | 652 | 20,300 | 652 |
2020-05-19 | 612 | 640 | 612 | 640 | 21,800 | 640 |
2020-05-18 | 601 | 608 | 600 | 608 | 4,300 | 608 |
2020-05-15 | 604 | 604 | 595 | 601 | 3,400 | 601 |
2020-05-14 | 596 | 603 | 588 | 598 | 8,900 | 598 |
2020-05-13 | 595 | 597 | 586 | 597 | 10,100 | 597 |
2020-05-12 | 597 | 597 | 594 | 596 | 2,100 | 596 |
2020-05-11 | 589 | 601 | 575 | 601 | 17,100 | 601 |
2020-05-08 | 590 | 607 | 585 | 591 | 35,100 | 591 |
2020-05-07 | 597 | 608 | 597 | 600 | 7,500 | 600 |
2020-05-01 | 610 | 610 | 586 | 602 | 12,800 | 602 |
2020-04-30 | 616 | 617 | 602 | 608 | 17,100 | 608 |
2020-04-28 | 578 | 609 | 578 | 600 | 19,700 | 600 |
2020-04-27 | 564 | 581 | 564 | 581 | 14,500 | 581 |
2020-04-24 | 543 | 560 | 536 | 560 | 15,800 | 560 |
2020-04-23 | 529 | 542 | 524 | 542 | 11,900 | 542 |
2020-04-22 | 532 | 538 | 515 | 517 | 9,300 | 517 |
2020-04-21 | 536 | 536 | 517 | 533 | 8,900 | 533 |
2020-04-20 | 542 | 549 | 540 | 544 | 14,900 | 544 |
2020-04-17 | 544 | 555 | 534 | 539 | 17,000 | 539 |
2020-04-16 | 511 | 539 | 509 | 539 | 10,200 | 539 |
2020-04-15 | 535 | 538 | 516 | 519 | 9,200 | 519 |
2020-04-14 | 519 | 531 | 515 | 529 | 19,200 | 529 |
2020-04-13 | 538 | 539 | 513 | 528 | 16,300 | 528 |
2020-04-10 | 549 | 554 | 536 | 543 | 11,000 | 543 |
2020-04-09 | 549 | 562 | 540 | 547 | 16,000 | 547 |
2020-04-08 | 534 | 562 | 534 | 550 | 19,400 | 550 |
2020-04-07 | 547 | 560 | 528 | 543 | 13,300 | 543 |
2020-04-06 | 513 | 542 | 498 | 542 | 22,600 | 542 |
2020-04-03 | 545 | 545 | 506 | 508 | 15,500 | 508 |
2020-04-02 | 534 | 544 | 525 | 535 | 9,200 | 535 |
2020-04-01 | 583 | 596 | 533 | 539 | 20,600 | 539 |
2020-03-31 | 572 | 588 | 564 | 584 | 23,900 | 584 |
2020-03-30 | 612 | 612 | 556 | 572 | 23,200 | 572 |
2020-03-27 | 615 | 615 | 591 | 615 | 37,500 | 615 |
2020-03-26 | 573 | 590 | 551 | 590 | 32,500 | 590 |
2020-03-25 | 511 | 553 | 507 | 553 | 21,000 | 553 |
2020-03-24 | 501 | 503 | 482 | 502 | 19,600 | 502 |
2020-03-23 | 484 | 498 | 469 | 497 | 38,400 | 497 |
2020-03-19 | 471 | 475 | 455 | 468 | 28,700 | 468 |
2020-03-18 | 455 | 477 | 454 | 463 | 32,000 | 463 |
2020-03-17 | 397 | 452 | 397 | 448 | 52,700 | 448 |
2020-03-16 | 431 | 449 | 405 | 421 | 24,600 | 421 |
2020-03-13 | 412 | 433 | 400 | 421 | 41,800 | 421 |
2020-03-12 | 456 | 480 | 441 | 449 | 47,700 | 449 |
2020-03-11 | 496 | 510 | 475 | 475 | 23,800 | 475 |
2020-03-10 | 449 | 496 | 443 | 496 | 54,000 | 496 |
2020-03-09 | 507 | 507 | 470 | 473 | 39,100 | 473 |
2020-03-06 | 532 | 543 | 517 | 517 | 24,200 | 517 |
2020-03-05 | 572 | 572 | 546 | 546 | 19,700 | 546 |
2020-03-04 | 555 | 572 | 553 | 556 | 20,800 | 556 |
2020-03-03 | 581 | 601 | 559 | 559 | 30,900 | 559 |
2020-03-02 | 545 | 590 | 541 | 576 | 41,900 | 576 |
2020-02-28 | 575 | 576 | 540 | 546 | 41,400 | 546 |
2020-02-27 | 621 | 623 | 597 | 597 | 27,900 | 597 |
2020-02-26 | 613 | 631 | 605 | 631 | 20,700 | 631 |
2020-02-25 | 643 | 645 | 620 | 624 | 34,200 | 624 |
2020-02-21 | 661 | 675 | 659 | 659 | 25,400 | 659 |
2020-02-20 | 678 | 683 | 672 | 673 | 14,000 | 673 |
2020-02-19 | 653 | 680 | 653 | 673 | 16,400 | 673 |
2020-02-18 | 654 | 662 | 653 | 658 | 14,600 | 658 |
2020-02-17 | 666 | 673 | 654 | 656 | 24,500 | 656 |
2020-02-14 | 672 | 678 | 665 | 676 | 14,100 | 676 |
2020-02-13 | 684 | 684 | 672 | 672 | 12,100 | 672 |
2020-02-12 | 676 | 682 | 670 | 677 | 12,700 | 677 |
2020-02-10 | 665 | 677 | 661 | 671 | 10,100 | 671 |
2020-02-07 | 687 | 687 | 671 | 676 | 12,800 | 676 |
2020-02-06 | 671 | 698 | 670 | 685 | 27,000 | 685 |
2020-02-05 | 675 | 679 | 661 | 664 | 31,000 | 664 |
2020-02-04 | 668 | 674 | 646 | 666 | 95,400 | 666 |
2020-02-03 | 696 | 717 | 686 | 713 | 24,700 | 713 |
2020-01-31 | 704 | 708 | 696 | 702 | 13,800 | 702 |
2020-01-30 | 708 | 708 | 682 | 697 | 32,300 | 697 |
2020-01-29 | 711 | 715 | 702 | 704 | 18,200 | 704 |
2020-01-28 | 700 | 718 | 696 | 713 | 21,900 | 713 |
2020-01-27 | 704 | 719 | 703 | 711 | 31,000 | 711 |
2020-01-24 | 742 | 745 | 727 | 734 | 22,800 | 734 |
2020-01-23 | 753 | 754 | 744 | 748 | 16,700 | 748 |
2020-01-22 | 753 | 759 | 750 | 754 | 15,800 | 754 |
2020-01-21 | 750 | 753 | 745 | 753 | 10,100 | 753 |
2020-01-20 | 736 | 754 | 735 | 750 | 13,400 | 750 |
2020-01-17 | 745 | 745 | 732 | 736 | 11,400 | 736 |
2020-01-16 | 751 | 751 | 725 | 735 | 23,500 | 735 |
2020-01-15 | 752 | 760 | 743 | 747 | 17,400 | 747 |
2020-01-14 | 754 | 762 | 749 | 752 | 20,800 | 752 |
2020-01-10 | 758 | 766 | 755 | 755 | 13,000 | 755 |
2020-01-09 | 744 | 762 | 744 | 758 | 34,400 | 758 |
2020-01-08 | 756 | 756 | 720 | 741 | 47,100 | 741 |
2020-01-07 | 750 | 767 | 746 | 760 | 31,600 | 760 |
2020-01-06 | 756 | 756 | 741 | 749 | 36,800 | 749 |
分割・併合履歴 : [2005-03-28]1株→1.1株