5367 (株)ニッカトーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	700	709	700	707	4,600	707
2021-12-29	695	706	692	706	16,400	706
2021-12-28	691	695	682	693	11,800	693
2021-12-27	672	687	672	683	14,500	683
2021-12-24	699	699	689	691	4,700	691
2021-12-23	702	702	691	694	13,900	694
2021-12-22	689	697	683	694	9,200	694
2021-12-21	685	691	674	690	14,900	690
2021-12-20	702	702	671	677	19,300	677
2021-12-17	702	704	691	704	9,700	704
2021-12-16	705	707	692	702	15,200	702
2021-12-15	668	695	668	695	18,700	695
2021-12-14	675	679	662	664	10,900	664
2021-12-13	692	692	672	675	21,800	675
2021-12-10	705	707	683	684	17,400	684
2021-12-09	727	730	702	709	18,600	709
2021-12-08	738	738	719	727	20,200	727
2021-12-07	726	730	717	730	15,100	730
2021-12-06	714	724	711	714	18,200	714
2021-12-03	706	718	698	713	26,900	713
2021-12-02	685	708	677	698	31,700	698
2021-12-01	657	682	656	682	30,500	682
2021-11-30	677	684	660	660	22,800	660
2021-11-29	681	685	669	674	25,100	674
2021-11-26	709	709	684	686	28,200	686
2021-11-25	712	714	706	709	9,700	709
2021-11-24	720	723	708	715	14,400	715
2021-11-22	709	729	705	723	15,700	723
2021-11-19	751	751	714	717	32,800	717
2021-11-18	737	750	737	748	3,200	748
2021-11-17	762	762	738	744	10,100	744
2021-11-16	789	795	757	757	16,800	757
2021-11-15	771	796	766	788	33,500	788
2021-11-12	747	753	747	753	12,000	753
2021-11-11	743	748	737	746	9,800	746
2021-11-10	747	750	733	743	10,300	743
2021-11-09	750	763	747	747	10,500	747
2021-11-08	798	798	760	760	18,100	760
2021-11-05	810	810	781	790	15,500	790
2021-11-04	831	832	800	810	40,700	810
2021-11-02	842	843	805	816	104,100	816
2021-11-01	813	887	813	887	128,300	887
2021-10-29	807	808	786	789	12,100	789
2021-10-28	797	814	791	807	28,400	807
2021-10-27	795	797	791	797	7,900	797
2021-10-26	785	789	780	788	6,400	788
2021-10-25	795	795	782	785	7,400	785
2021-10-22	797	800	793	795	6,200	795
2021-10-21	796	805	793	797	10,400	797
2021-10-20	790	800	790	796	9,000	796
2021-10-19	793	794	783	790	8,600	790
2021-10-18	789	800	770	796	28,600	796
2021-10-15	782	790	780	786	6,600	786
2021-10-14	794	794	765	774	14,400	774
2021-10-13	787	803	780	787	13,900	787
2021-10-12	795	799	787	799	7,600	799
2021-10-11	757	801	757	800	34,100	800
2021-10-08	746	774	745	762	16,100	762
2021-10-07	739	750	739	746	16,300	746
2021-10-06	741	770	727	732	17,300	732
2021-10-05	745	756	703	741	37,900	741
2021-10-04	785	798	756	756	30,300	756
2021-10-01	788	788	763	784	30,400	784
2021-09-30	791	809	790	790	21,700	790
2021-09-29	799	810	766	787	31,200	787
2021-09-28	826	830	801	819	42,000	819
2021-09-27	801	821	786	816	97,800	816
2021-09-24	752	756	744	756	25,300	756
2021-09-22	722	743	717	726	22,500	726
2021-09-21	726	730	714	722	13,900	722
2021-09-17	725	734	723	734	13,300	734
2021-09-16	727	727	711	725	12,000	725
2021-09-15	711	724	711	724	7,700	724
2021-09-14	707	723	706	723	14,600	723
2021-09-13	707	720	707	720	9,700	720
2021-09-10	710	713	702	711	21,000	711
2021-09-09	709	709	700	706	9,500	706
2021-09-08	705	709	700	709	15,600	709
2021-09-07	710	710	685	701	22,400	701
2021-09-06	709	714	701	704	10,900	704
2021-09-03	712	714	703	708	19,300	708
2021-09-02	702	708	691	705	11,800	705
2021-09-01	699	706	692	706	14,800	706
2021-08-31	705	710	696	705	8,600	705
2021-08-30	708	714	708	712	5,400	712
2021-08-27	712	712	704	707	3,700	707
2021-08-26	711	712	705	712	4,600	712
2021-08-25	694	709	694	709	28,400	709
2021-08-24	676	698	676	694	11,400	694
2021-08-23	679	693	676	676	21,000	676
2021-08-20	685	685	673	677	7,800	677
2021-08-19	665	695	665	684	27,800	684
2021-08-18	660	668	655	665	3,500	665
2021-08-17	671	671	660	660	2,900	660
2021-08-16	679	679	650	663	23,700	663
2021-08-13	680	685	680	683	1,900	683
2021-08-12	678	680	665	680	10,200	680
2021-08-11	679	680	671	680	9,200	680
2021-08-10	672	675	671	672	3,000	672
2021-08-06	673	687	669	671	10,400	671
2021-08-05	691	691	677	677	11,400	677
2021-08-04	696	706	686	690	25,400	690
2021-08-03	769	790	693	697	142,000	697
2021-08-02	683	724	683	724	30,100	724
2021-07-30	678	682	672	673	6,400	673
2021-07-29	672	672	668	672	3,300	672
2021-07-28	675	675	672	672	1,100	672
2021-07-27	676	679	671	679	3,900	679
2021-07-26	654	672	654	670	9,500	670
2021-07-21	646	658	646	655	7,400	655
2021-07-20	641	650	638	638	17,400	638
2021-07-19	672	680	661	661	10,800	661
2021-07-16	676	685	676	678	4,100	678
2021-07-15	700	700	671	675	10,700	675
2021-07-14	705	705	701	702	2,500	702
2021-07-13	687	705	687	705	4,900	705
2021-07-12	682	689	675	687	6,900	687
2021-07-09	674	674	656	671	20,700	671
2021-07-08	690	700	684	684	8,100	684
2021-07-07	699	700	685	687	5,500	687
2021-07-06	710	710	703	703	5,200	703
2021-07-05	717	725	708	711	12,000	711
2021-07-02	707	713	705	713	5,200	713
2021-07-01	710	710	705	705	5,100	705
2021-06-30	707	713	707	709	3,700	709
2021-06-29	705	705	703	703	4,500	703
2021-06-28	700	710	700	710	2,400	710
2021-06-25	699	700	692	700	4,000	700
2021-06-24	696	698	694	694	3,500	694
2021-06-23	718	718	695	699	3,900	699
2021-06-22	714	715	707	715	11,600	715
2021-06-21	696	696	684	684	10,900	684
2021-06-18	704	708	701	702	6,600	702
2021-06-17	703	707	700	701	4,000	701
2021-06-16	704	705	699	703	5,900	703
2021-06-15	697	704	697	704	2,900	704
2021-06-14	700	710	698	698	4,000	698
2021-06-11	708	711	700	700	9,900	700
2021-06-10	711	715	708	708	2,400	708
2021-06-09	718	720	713	713	2,100	713
2021-06-08	710	720	708	715	7,700	715
2021-06-07	716	719	706	708	9,200	708
2021-06-04	722	722	716	716	5,000	716
2021-06-03	716	716	709	716	1,700	716
2021-06-02	704	718	704	716	7,000	716
2021-06-01	710	718	701	718	7,500	718
2021-05-31	710	710	694	694	5,000	694
2021-05-28	715	720	705	714	10,700	714
2021-05-27	713	722	711	715	3,400	715
2021-05-26	718	721	711	717	5,500	717
2021-05-25	728	728	713	721	4,400	721
2021-05-24	722	725	718	723	7,400	723
2021-05-21	722	722	718	718	2,800	718
2021-05-20	720	725	716	722	6,100	722
2021-05-19	717	720	713	720	6,600	720
2021-05-18	696	716	696	716	7,500	716
2021-05-17	688	698	688	692	3,900	692
2021-05-14	686	705	685	688	6,200	688
2021-05-13	685	687	679	679	9,400	679
2021-05-12	687	696	685	685	5,700	685
2021-05-11	728	729	700	700	15,400	700
2021-05-10	715	734	713	734	15,600	734
2021-05-07	685	713	685	695	13,800	695
2021-05-06	691	707	679	679	6,000	679
2021-04-30	689	707	689	690	12,700	690
2021-04-28	702	706	689	689	9,300	689
2021-04-27	727	727	699	705	6,600	705
2021-04-26	731	738	724	724	5,100	724
2021-04-23	725	734	713	725	10,200	725
2021-04-22	721	728	714	719	7,400	719
2021-04-21	730	730	709	709	10,000	709
2021-04-20	746	746	731	735	14,000	735
2021-04-19	714	745	714	745	9,100	745
2021-04-16	725	725	712	714	4,500	714
2021-04-15	711	725	702	725	7,300	725
2021-04-14	722	722	712	714	3,000	714
2021-04-13	722	730	722	723	5,200	723
2021-04-12	727	727	720	726	3,700	726
2021-04-09	725	729	719	719	10,800	719
2021-04-08	739	749	728	728	11,000	728
2021-04-07	727	754	727	748	10,900	748
2021-04-06	780	780	739	742	13,600	742
2021-04-05	779	779	768	776	9,300	776
2021-04-02	765	773	762	773	5,600	773
2021-04-01	756	770	754	765	6,700	765
2021-03-31	768	774	760	760	9,000	760
2021-03-30	780	781	767	768	7,100	768
2021-03-29	770	780	766	780	16,400	780
2021-03-26	764	778	762	765	11,200	765
2021-03-25	752	775	752	766	11,600	766
2021-03-24	778	778	750	750	12,100	750
2021-03-23	815	815	785	785	15,100	785
2021-03-22	802	815	784	815	15,100	815
2021-03-19	780	808	774	808	27,200	808
2021-03-18	761	780	761	780	14,800	780
2021-03-17	754	765	754	765	6,300	765
2021-03-16	764	764	755	764	8,400	764
2021-03-15	767	768	759	765	10,700	765
2021-03-12	761	769	755	769	12,100	769
2021-03-11	749	764	742	764	10,500	764
2021-03-10	750	753	746	751	10,600	751
2021-03-09	762	762	735	761	13,700	761
2021-03-08	745	752	740	752	18,000	752
2021-03-05	726	735	702	735	22,500	735
2021-03-04	725	725	711	723	8,600	723
2021-03-03	713	724	713	724	5,800	724
2021-03-02	735	735	705	708	13,400	708
2021-03-01	701	734	698	734	17,700	734
2021-02-26	695	709	691	705	17,000	705
2021-02-25	690	708	690	695	10,200	695
2021-02-24	717	717	688	696	23,400	696
2021-02-22	725	725	712	717	14,200	717
2021-02-19	720	721	703	710	21,000	710
2021-02-18	749	749	726	726	21,600	726
2021-02-17	736	753	736	750	13,900	750
2021-02-16	766	766	736	736	16,400	736
2021-02-15	749	764	749	757	12,700	757
2021-02-12	767	767	752	752	7,300	752
2021-02-10	766	769	745	763	10,100	763
2021-02-09	770	770	755	765	12,000	765
2021-02-08	755	769	750	769	19,800	769
2021-02-05	748	752	745	749	12,600	749
2021-02-04	753	763	744	744	14,900	744
2021-02-03	759	763	732	756	36,700	756
2021-02-02	800	800	741	754	56,900	754
2021-02-01	801	811	789	800	12,500	800
2021-01-29	811	827	794	796	11,300	796
2021-01-28	790	820	785	820	28,100	820
2021-01-27	815	816	808	808	6,700	808
2021-01-26	833	833	790	815	17,400	815
2021-01-25	817	821	813	819	9,800	819
2021-01-22	819	822	802	802	16,500	802
2021-01-21	805	834	805	823	24,900	823
2021-01-20	829	829	805	805	21,300	805
2021-01-19	838	846	814	820	15,900	820
2021-01-18	830	843	820	838	14,800	838
2021-01-15	860	872	829	831	39,300	831
2021-01-14	870	879	850	856	37,500	856
2021-01-13	881	900	871	883	31,400	883
2021-01-12	865	889	852	888	38,200	888
2021-01-08	827	881	822	868	84,300	868
2021-01-07	799	820	793	820	35,300	820
2021-01-06	785	789	776	787	19,900	787
2021-01-05	779	802	765	784	27,300	784
2021-01-04	774	780	743	777	19,500	777

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 [2021年度]

5367 (株)ニッカトーの時系列データ [2021年度]