5367 (株)ニッカトーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	470	479	470	471	11,600	471
2022-12-29	465	475	462	474	18,200	474
2022-12-28	456	471	456	468	33,900	468
2022-12-27	469	476	463	463	31,200	463
2022-12-26	467	472	466	470	8,600	470
2022-12-23	464	465	460	465	36,700	465
2022-12-22	469	471	463	463	19,700	463
2022-12-21	464	474	458	458	35,300	458
2022-12-20	476	482	460	464	29,900	464
2022-12-19	479	481	475	476	34,100	476
2022-12-16	486	487	473	474	36,000	474
2022-12-15	469	487	468	486	24,200	486
2022-12-14	475	478	471	472	17,600	472
2022-12-13	483	483	473	476	18,900	476
2022-12-12	486	486	479	482	8,500	482
2022-12-09	475	484	475	479	12,500	479
2022-12-08	491	491	474	478	28,500	478
2022-12-07	483	495	483	489	13,300	489
2022-12-06	489	496	486	488	20,700	488
2022-12-05	508	509	493	493	27,700	493
2022-12-02	517	517	495	503	31,500	503
2022-12-01	520	520	508	515	20,900	515
2022-11-30	509	515	506	511	13,100	511
2022-11-29	519	524	508	508	34,700	508
2022-11-28	508	523	508	519	26,700	519
2022-11-25	520	522	505	508	42,800	508
2022-11-24	491	517	491	517	70,700	517
2022-11-22	495	499	484	487	53,100	487
2022-11-21	488	497	488	497	29,000	497
2022-11-18	480	486	480	482	32,200	482
2022-11-17	471	479	470	479	36,600	479
2022-11-16	471	473	470	471	17,200	471
2022-11-15	465	471	465	471	24,000	471
2022-11-14	467	470	463	465	17,100	465
2022-11-11	467	467	464	467	18,400	467
2022-11-10	463	466	461	464	16,300	464
2022-11-09	462	464	459	461	19,700	461
2022-11-08	463	465	459	462	26,800	462
2022-11-07	454	460	452	457	32,000	457
2022-11-04	452	452	446	450	39,900	450
2022-11-02	452	474	445	457	261,800	457
2022-11-01	427	441	422	437	120,900	437
2022-10-31	412	420	412	417	20,300	417
2022-10-28	418	419	408	408	90,100	408
2022-10-27	418	422	418	421	8,500	421
2022-10-26	423	425	421	421	17,400	421
2022-10-25	417	423	415	421	37,100	421
2022-10-24	424	424	414	414	17,300	414
2022-10-21	414	414	410	412	13,200	412
2022-10-20	417	418	412	412	17,800	412
2022-10-19	419	420	415	416	26,500	416
2022-10-18	420	421	415	416	18,200	416
2022-10-17	413	420	413	418	11,300	418
2022-10-14	414	420	410	420	25,600	420
2022-10-13	415	416	404	407	36,900	407
2022-10-12	421	422	412	416	35,400	416
2022-10-11	428	428	419	421	39,700	421
2022-10-07	432	433	429	429	31,600	429
2022-10-06	431	441	431	437	22,200	437
2022-10-05	439	439	429	431	19,900	431
2022-10-04	432	434	430	434	27,400	434
2022-10-03	425	431	420	426	29,100	426
2022-09-30	437	439	426	429	24,600	429
2022-09-29	438	442	436	437	17,600	437
2022-09-28	436	438	429	438	41,200	438
2022-09-27	438	445	438	439	17,200	439
2022-09-26	447	447	436	438	37,500	438
2022-09-22	445	450	444	447	17,900	447
2022-09-21	445	449	444	447	14,200	447
2022-09-20	446	450	445	446	22,000	446
2022-09-16	451	452	446	446	57,300	446
2022-09-15	452	453	451	453	7,800	453
2022-09-14	455	457	451	452	21,200	452
2022-09-13	455	462	454	461	23,200	461
2022-09-12	457	457	452	455	18,800	455
2022-09-09	453	459	453	457	18,400	457
2022-09-08	454	459	451	453	23,700	453
2022-09-07	451	453	450	452	10,900	452
2022-09-06	456	458	451	452	17,100	452
2022-09-05	457	459	456	458	7,200	458
2022-09-02	462	462	454	456	25,800	456
2022-09-01	467	469	461	461	22,500	461
2022-08-31	469	471	468	469	9,900	469
2022-08-30	468	473	468	473	16,400	473
2022-08-29	468	469	464	467	22,700	467
2022-08-26	472	480	472	473	24,100	473
2022-08-25	472	477	472	475	22,000	475
2022-08-24	470	474	467	471	23,700	471
2022-08-23	477	477	468	471	72,600	471
2022-08-22	458	491	458	491	143,100	491
2022-08-19	455	461	454	461	9,600	461
2022-08-18	454	457	452	455	13,200	455
2022-08-17	454	460	454	456	19,500	456
2022-08-16	454	457	451	454	10,400	454
2022-08-15	458	459	454	454	12,300	454
2022-08-12	448	458	448	458	20,000	458
2022-08-10	449	450	446	447	21,400	447
2022-08-09	450	452	447	449	15,600	449
2022-08-08	452	458	448	450	36,000	450
2022-08-05	447	456	447	455	17,300	455
2022-08-04	446	452	446	446	12,000	446
2022-08-03	452	452	445	446	28,300	446
2022-08-02	465	465	451	453	30,600	453
2022-08-01	455	461	453	459	32,600	459
2022-07-29	459	460	452	458	21,600	458
2022-07-28	456	461	452	461	14,200	461
2022-07-27	456	458	451	452	11,800	452
2022-07-26	459	459	454	458	16,300	458
2022-07-25	465	465	451	461	38,400	461
2022-07-22	458	460	457	457	16,000	457
2022-07-21	445	453	445	453	16,800	453
2022-07-20	443	449	442	445	32,000	445
2022-07-19	448	449	441	441	38,100	441
2022-07-15	448	451	446	448	16,900	448
2022-07-14	447	453	445	450	18,100	450
2022-07-13	446	452	446	447	9,000	447
2022-07-12	458	458	445	445	29,300	445
2022-07-11	458	461	452	455	23,400	455
2022-07-08	455	465	450	450	22,400	450
2022-07-07	457	460	456	456	17,800	456
2022-07-06	462	468	452	456	24,800	456
2022-07-05	465	469	463	466	10,700	466
2022-07-04	463	463	456	461	22,300	461
2022-07-01	460	461	451	455	25,100	455
2022-06-30	472	476	458	458	24,700	458
2022-06-29	472	480	471	472	13,500	472
2022-06-28	475	478	467	478	14,900	478
2022-06-27	472	472	467	471	8,900	471
2022-06-24	464	469	463	465	14,200	465
2022-06-23	474	474	461	466	19,100	466
2022-06-22	475	475	463	469	16,900	469
2022-06-21	458	469	458	469	36,800	469
2022-06-20	465	468	441	442	42,600	442
2022-06-17	466	469	460	460	26,200	460
2022-06-16	477	485	471	471	15,000	471
2022-06-15	481	482	471	474	23,500	474
2022-06-14	481	485	478	482	22,300	482
2022-06-13	484	486	475	484	34,600	484
2022-06-10	495	496	486	486	36,700	486
2022-06-09	504	506	499	499	14,000	499
2022-06-08	505	509	503	503	14,900	503
2022-06-07	505	506	503	503	11,000	503
2022-06-06	497	506	497	504	15,900	504
2022-06-03	501	501	494	498	20,700	498
2022-06-02	493	499	489	497	18,200	497
2022-06-01	483	493	482	493	15,400	493
2022-05-31	481	488	480	483	22,600	483
2022-05-30	477	487	477	480	22,500	480
2022-05-27	475	476	470	476	12,600	476
2022-05-26	466	475	466	468	17,600	468
2022-05-25	473	473	465	466	9,900	466
2022-05-24	488	489	473	473	17,500	473
2022-05-23	481	491	478	491	28,900	491
2022-05-20	471	473	465	473	18,400	473
2022-05-19	462	473	455	471	25,100	471
2022-05-18	471	476	467	472	37,500	472
2022-05-17	470	471	461	465	19,300	465
2022-05-16	488	488	463	466	32,300	466
2022-05-13	470	482	470	482	26,500	482
2022-05-12	472	477	467	467	24,000	467
2022-05-11	476	488	476	479	42,300	479
2022-05-10	470	475	463	475	74,700	475
2022-05-09	518	518	502	502	31,600	502
2022-05-06	504	510	502	509	20,400	509
2022-05-02	500	510	500	509	22,000	509
2022-04-28	490	506	490	505	12,500	505
2022-04-27	490	490	483	489	19,400	489
2022-04-26	488	495	485	492	20,600	492
2022-04-25	496	502	488	488	17,100	488
2022-04-22	501	501	495	499	13,500	499
2022-04-21	494	503	494	501	20,000	501
2022-04-20	506	511	491	494	53,500	494
2022-04-19	496	501	495	499	18,700	499
2022-04-18	497	499	490	494	25,800	494
2022-04-15	506	506	498	501	29,600	501
2022-04-14	510	515	508	514	10,200	514
2022-04-13	499	509	498	508	38,000	508
2022-04-12	506	506	492	497	28,000	497
2022-04-11	514	515	504	506	19,000	506
2022-04-08	510	514	508	514	29,700	514
2022-04-07	527	527	507	510	21,500	510
2022-04-06	529	534	526	527	14,900	527
2022-04-05	537	543	531	531	22,900	531
2022-04-04	539	541	536	540	10,900	540
2022-04-01	535	536	526	535	17,900	535
2022-03-31	545	553	540	540	26,200	540
2022-03-30	554	558	546	555	30,500	555
2022-03-29	554	558	547	558	29,000	558
2022-03-28	555	557	545	554	34,800	554
2022-03-25	554	554	545	553	21,600	553
2022-03-24	547	552	539	552	29,300	552
2022-03-23	548	553	543	548	27,500	548
2022-03-22	552	552	540	546	35,500	546
2022-03-18	558	558	543	549	47,500	549
2022-03-17	544	559	534	558	42,700	558
2022-03-16	530	540	524	534	33,500	534
2022-03-15	523	529	520	527	22,800	527
2022-03-14	514	526	514	523	21,100	523
2022-03-11	508	515	498	506	31,100	506
2022-03-10	504	512	501	512	33,300	512
2022-03-09	492	505	487	491	46,100	491
2022-03-08	487	497	477	488	65,700	488
2022-03-07	505	510	487	495	75,700	495
2022-03-04	514	515	504	510	42,800	510
2022-03-03	515	521	509	514	40,100	514
2022-03-02	520	521	505	507	85,600	507
2022-03-01	528	538	525	526	71,400	526
2022-02-28	527	533	516	527	53,800	527
2022-02-25	529	531	520	522	39,900	522
2022-02-24	570	570	511	525	149,100	525
2022-02-22	572	572	561	568	28,400	568
2022-02-21	563	575	561	572	33,900	572
2022-02-18	566	576	558	576	35,700	576
2022-02-17	580	580	571	571	26,900	571
2022-02-16	585	588	579	581	22,800	581
2022-02-15	582	588	573	583	29,800	583
2022-02-14	588	593	575	576	100,100	576
2022-02-10	602	609	599	605	39,200	605
2022-02-09	595	601	588	597	31,500	597
2022-02-08	614	615	590	591	81,600	591
2022-02-07	613	626	610	613	49,900	613
2022-02-04	629	634	619	622	29,600	622
2022-02-03	655	655	631	631	45,000	631
2022-02-02	672	672	644	654	104,300	654
2022-02-01	654	675	650	672	67,400	672
2022-01-31	640	656	634	644	20,600	644
2022-01-28	641	645	626	635	25,800	635
2022-01-27	671	671	632	632	30,500	632
2022-01-26	672	674	665	665	10,200	665
2022-01-25	679	679	667	676	16,700	676
2022-01-24	670	677	663	677	11,000	677
2022-01-21	652	671	652	669	20,300	669
2022-01-20	656	662	642	652	23,100	652
2022-01-19	673	673	650	651	25,000	651
2022-01-18	688	689	671	676	15,100	676
2022-01-17	691	693	679	682	10,600	682
2022-01-14	696	696	676	695	18,300	695
2022-01-13	701	701	691	693	12,000	693
2022-01-12	703	706	694	706	10,700	706
2022-01-11	687	693	675	685	9,200	685
2022-01-07	706	715	686	693	20,100	693
2022-01-06	718	720	705	706	14,000	706
2022-01-05	717	728	711	728	13,800	728
2022-01-04	707	715	700	715	7,000	715

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 [2022年度]

5367 (株)ニッカトーの時系列データ [2022年度]