5367 (株)ニッカトー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 502 | 503 | 500 | 500 | 6,600 | 500 |
| 2024-12-27 | 499 | 501 | 499 | 500 | 4,200 | 500 |
| 2024-12-26 | 500 | 502 | 495 | 497 | 27,000 | 497 |
| 2024-12-25 | 505 | 505 | 500 | 501 | 16,100 | 501 |
| 2024-12-24 | 509 | 509 | 506 | 506 | 7,100 | 506 |
| 2024-12-23 | 520 | 520 | 507 | 509 | 28,000 | 509 |
| 2024-12-20 | 505 | 512 | 505 | 510 | 20,300 | 510 |
| 2024-12-19 | 506 | 511 | 506 | 506 | 10,200 | 506 |
| 2024-12-18 | 506 | 509 | 506 | 507 | 5,400 | 507 |
| 2024-12-17 | 506 | 508 | 506 | 507 | 4,700 | 507 |
| 2024-12-16 | 507 | 509 | 505 | 505 | 6,300 | 505 |
| 2024-12-13 | 510 | 510 | 506 | 506 | 6,700 | 506 |
| 2024-12-12 | 509 | 514 | 507 | 510 | 5,100 | 510 |
| 2024-12-11 | 512 | 512 | 504 | 505 | 9,900 | 505 |
| 2024-12-10 | 514 | 517 | 512 | 514 | 2,000 | 514 |
| 2024-12-09 | 517 | 517 | 510 | 510 | 12,900 | 510 |
| 2024-12-06 | 517 | 521 | 516 | 518 | 9,000 | 518 |
| 2024-12-05 | 511 | 519 | 510 | 517 | 11,100 | 517 |
| 2024-12-04 | 526 | 526 | 501 | 506 | 22,900 | 506 |
| 2024-12-03 | 518 | 530 | 517 | 528 | 32,700 | 528 |
| 2024-12-02 | 517 | 520 | 505 | 517 | 19,500 | 517 |
| 2024-11-29 | 509 | 520 | 509 | 520 | 16,600 | 520 |
| 2024-11-28 | 498 | 516 | 495 | 511 | 28,100 | 511 |
| 2024-11-27 | 495 | 498 | 488 | 497 | 16,500 | 497 |
| 2024-11-26 | 486 | 494 | 485 | 494 | 21,100 | 494 |
| 2024-11-25 | 494 | 494 | 485 | 485 | 15,500 | 485 |
| 2024-11-22 | 486 | 491 | 485 | 487 | 18,000 | 487 |
| 2024-11-21 | 486 | 488 | 484 | 485 | 7,100 | 485 |
| 2024-11-20 | 486 | 488 | 485 | 487 | 9,800 | 487 |
| 2024-11-19 | 488 | 489 | 485 | 488 | 2,700 | 488 |
| 2024-11-18 | 488 | 488 | 482 | 486 | 12,000 | 486 |
| 2024-11-15 | 492 | 494 | 486 | 486 | 19,600 | 486 |
| 2024-11-14 | 494 | 494 | 492 | 494 | 10,200 | 494 |
| 2024-11-13 | 495 | 500 | 494 | 496 | 10,700 | 496 |
| 2024-11-12 | 497 | 502 | 495 | 496 | 11,900 | 496 |
| 2024-11-11 | 496 | 499 | 495 | 497 | 5,900 | 497 |
| 2024-11-08 | 502 | 502 | 498 | 501 | 9,100 | 501 |
| 2024-11-07 | 500 | 507 | 500 | 505 | 4,800 | 505 |
| 2024-11-06 | 498 | 508 | 498 | 504 | 8,500 | 504 |
| 2024-11-05 | 494 | 499 | 494 | 498 | 12,000 | 498 |
| 2024-11-01 | 502 | 502 | 492 | 496 | 15,700 | 496 |
| 2024-10-31 | 500 | 505 | 488 | 503 | 24,200 | 503 |
| 2024-10-30 | 508 | 509 | 497 | 497 | 103,600 | 497 |
| 2024-10-29 | 508 | 512 | 508 | 509 | 5,300 | 509 |
| 2024-10-28 | 505 | 509 | 505 | 508 | 9,400 | 508 |
| 2024-10-25 | 513 | 513 | 506 | 506 | 17,300 | 506 |
| 2024-10-24 | 515 | 517 | 511 | 513 | 13,600 | 513 |
| 2024-10-23 | 518 | 519 | 515 | 516 | 7,500 | 516 |
| 2024-10-22 | 523 | 523 | 515 | 523 | 7,100 | 523 |
| 2024-10-21 | 524 | 524 | 520 | 522 | 7,600 | 522 |
| 2024-10-18 | 532 | 532 | 519 | 524 | 7,000 | 524 |
| 2024-10-17 | 525 | 532 | 515 | 530 | 28,600 | 530 |
| 2024-10-16 | 522 | 530 | 519 | 525 | 18,600 | 525 |
| 2024-10-15 | 519 | 530 | 518 | 526 | 17,800 | 526 |
| 2024-10-11 | 517 | 520 | 516 | 518 | 7,000 | 518 |
| 2024-10-10 | 524 | 524 | 516 | 517 | 11,800 | 517 |
| 2024-10-09 | 523 | 524 | 519 | 519 | 10,400 | 519 |
| 2024-10-08 | 533 | 533 | 518 | 519 | 20,000 | 519 |
| 2024-10-07 | 535 | 538 | 532 | 532 | 9,500 | 532 |
| 2024-10-04 | 533 | 537 | 530 | 532 | 5,300 | 532 |
| 2024-10-03 | 536 | 540 | 525 | 533 | 8,300 | 533 |
| 2024-10-02 | 541 | 544 | 535 | 535 | 6,100 | 535 |
| 2024-10-01 | 548 | 548 | 540 | 540 | 2,500 | 540 |
| 2024-09-30 | 547 | 547 | 539 | 544 | 11,200 | 544 |
| 2024-09-27 | 546 | 558 | 546 | 555 | 13,000 | 555 |
| 2024-09-26 | 548 | 556 | 546 | 556 | 14,200 | 556 |
| 2024-09-25 | 535 | 552 | 535 | 543 | 17,900 | 543 |
| 2024-09-24 | 539 | 540 | 529 | 535 | 12,700 | 535 |
| 2024-09-20 | 528 | 530 | 524 | 530 | 10,700 | 530 |
| 2024-09-19 | 524 | 530 | 520 | 520 | 75,300 | 520 |
| 2024-09-18 | 529 | 529 | 516 | 516 | 58,800 | 516 |
| 2024-09-17 | 516 | 518 | 515 | 517 | 3,200 | 517 |
| 2024-09-13 | 516 | 519 | 515 | 516 | 3,600 | 516 |
| 2024-09-12 | 519 | 519 | 515 | 515 | 2,300 | 515 |
| 2024-09-11 | 517 | 518 | 512 | 512 | 6,700 | 512 |
| 2024-09-10 | 518 | 522 | 516 | 522 | 3,100 | 522 |
| 2024-09-09 | 521 | 522 | 517 | 517 | 8,900 | 517 |
| 2024-09-06 | 529 | 529 | 523 | 524 | 7,900 | 524 |
| 2024-09-05 | 535 | 535 | 527 | 527 | 12,000 | 527 |
| 2024-09-04 | 539 | 540 | 534 | 536 | 9,500 | 536 |
| 2024-09-03 | 542 | 547 | 542 | 544 | 4,400 | 544 |
| 2024-09-02 | 545 | 546 | 542 | 543 | 3,900 | 543 |
| 2024-08-30 | 544 | 547 | 541 | 541 | 7,700 | 541 |
| 2024-08-29 | 546 | 547 | 540 | 544 | 4,800 | 544 |
| 2024-08-28 | 554 | 554 | 547 | 549 | 4,800 | 549 |
| 2024-08-27 | 549 | 555 | 548 | 554 | 3,100 | 554 |
| 2024-08-26 | 557 | 557 | 547 | 549 | 5,700 | 549 |
| 2024-08-23 | 546 | 559 | 537 | 557 | 20,500 | 557 |
| 2024-08-22 | 541 | 545 | 533 | 539 | 17,100 | 539 |
| 2024-08-21 | 544 | 544 | 541 | 541 | 2,100 | 541 |
| 2024-08-20 | 547 | 548 | 542 | 544 | 6,600 | 544 |
| 2024-08-19 | 540 | 542 | 540 | 540 | 4,600 | 540 |
| 2024-08-16 | 548 | 548 | 542 | 543 | 8,100 | 543 |
| 2024-08-15 | 533 | 551 | 533 | 551 | 14,300 | 551 |
| 2024-08-14 | 528 | 534 | 527 | 530 | 11,800 | 530 |
| 2024-08-13 | 527 | 530 | 522 | 522 | 5,700 | 522 |
| 2024-08-09 | 523 | 538 | 516 | 527 | 21,500 | 527 |
| 2024-08-08 | 502 | 520 | 502 | 513 | 17,300 | 513 |
| 2024-08-07 | 491 | 518 | 487 | 502 | 23,300 | 502 |
| 2024-08-06 | 485 | 512 | 485 | 497 | 21,600 | 497 |
| 2024-08-05 | 522 | 534 | 476 | 482 | 42,900 | 482 |
| 2024-08-02 | 550 | 557 | 536 | 542 | 62,300 | 542 |
| 2024-08-01 | 560 | 576 | 559 | 572 | 43,300 | 572 |
| 2024-07-31 | 565 | 568 | 561 | 567 | 13,700 | 567 |
| 2024-07-30 | 588 | 589 | 560 | 560 | 78,200 | 560 |
| 2024-07-29 | 578 | 590 | 578 | 590 | 29,300 | 590 |
| 2024-07-26 | 579 | 581 | 573 | 578 | 7,400 | 578 |
| 2024-07-25 | 566 | 585 | 566 | 583 | 28,800 | 583 |
| 2024-07-24 | 580 | 580 | 570 | 571 | 11,500 | 571 |
| 2024-07-23 | 573 | 581 | 567 | 581 | 51,600 | 581 |
| 2024-07-22 | 562 | 573 | 561 | 573 | 24,600 | 573 |
| 2024-07-19 | 567 | 567 | 562 | 566 | 14,200 | 566 |
| 2024-07-18 | 565 | 568 | 565 | 568 | 7,800 | 568 |
| 2024-07-17 | 565 | 565 | 562 | 565 | 14,400 | 565 |
| 2024-07-16 | 566 | 567 | 561 | 562 | 17,200 | 562 |
| 2024-07-12 | 565 | 566 | 563 | 564 | 5,900 | 564 |
| 2024-07-11 | 561 | 565 | 559 | 565 | 13,100 | 565 |
| 2024-07-10 | 568 | 568 | 560 | 560 | 8,000 | 560 |
| 2024-07-09 | 570 | 570 | 557 | 563 | 26,800 | 563 |
| 2024-07-08 | 574 | 575 | 568 | 570 | 10,500 | 570 |
| 2024-07-05 | 577 | 577 | 570 | 573 | 6,900 | 573 |
| 2024-07-04 | 576 | 577 | 570 | 570 | 25,800 | 570 |
| 2024-07-03 | 573 | 576 | 571 | 571 | 9,400 | 571 |
| 2024-07-02 | 574 | 575 | 572 | 573 | 10,900 | 573 |
| 2024-07-01 | 578 | 578 | 571 | 573 | 16,700 | 573 |
| 2024-06-28 | 574 | 575 | 572 | 575 | 9,200 | 575 |
| 2024-06-27 | 572 | 573 | 569 | 571 | 10,000 | 571 |
| 2024-06-26 | 569 | 571 | 568 | 569 | 8,600 | 569 |
| 2024-06-25 | 573 | 573 | 566 | 569 | 16,200 | 569 |
| 2024-06-24 | 565 | 566 | 561 | 563 | 11,700 | 563 |
| 2024-06-21 | 558 | 562 | 558 | 562 | 10,200 | 562 |
| 2024-06-20 | 554 | 561 | 554 | 561 | 10,500 | 561 |
| 2024-06-19 | 563 | 563 | 556 | 561 | 8,700 | 561 |
| 2024-06-18 | 559 | 561 | 558 | 559 | 15,400 | 559 |
| 2024-06-17 | 561 | 561 | 555 | 556 | 7,400 | 556 |
| 2024-06-14 | 555 | 560 | 555 | 557 | 16,100 | 557 |
| 2024-06-13 | 563 | 563 | 553 | 556 | 16,500 | 556 |
| 2024-06-12 | 569 | 569 | 559 | 561 | 18,400 | 561 |
| 2024-06-11 | 565 | 567 | 564 | 564 | 5,600 | 564 |
| 2024-06-10 | 563 | 565 | 563 | 565 | 4,900 | 565 |
| 2024-06-07 | 562 | 565 | 561 | 561 | 3,300 | 561 |
| 2024-06-06 | 565 | 570 | 562 | 565 | 3,100 | 565 |
| 2024-06-05 | 570 | 570 | 564 | 564 | 6,700 | 564 |
| 2024-06-04 | 573 | 575 | 569 | 569 | 4,900 | 569 |
| 2024-06-03 | 574 | 574 | 567 | 573 | 6,300 | 573 |
| 2024-05-31 | 574 | 574 | 566 | 570 | 7,100 | 570 |
| 2024-05-30 | 561 | 580 | 560 | 570 | 35,900 | 570 |
| 2024-05-29 | 572 | 572 | 561 | 561 | 14,300 | 561 |
| 2024-05-28 | 573 | 574 | 570 | 574 | 5,100 | 574 |
| 2024-05-27 | 571 | 573 | 571 | 573 | 1,600 | 573 |
| 2024-05-24 | 570 | 572 | 569 | 571 | 3,700 | 571 |
| 2024-05-23 | 576 | 576 | 569 | 570 | 9,500 | 570 |
| 2024-05-22 | 581 | 581 | 571 | 571 | 7,700 | 571 |
| 2024-05-21 | 576 | 583 | 576 | 579 | 20,900 | 579 |
| 2024-05-20 | 570 | 577 | 570 | 575 | 12,600 | 575 |
| 2024-05-17 | 567 | 572 | 566 | 572 | 7,200 | 572 |
| 2024-05-16 | 574 | 574 | 565 | 566 | 16,200 | 566 |
| 2024-05-15 | 569 | 576 | 568 | 576 | 7,900 | 576 |
| 2024-05-14 | 570 | 573 | 566 | 569 | 20,200 | 569 |
| 2024-05-13 | 580 | 581 | 570 | 570 | 55,500 | 570 |
| 2024-05-10 | 583 | 583 | 576 | 576 | 15,100 | 576 |
| 2024-05-09 | 580 | 584 | 579 | 584 | 7,000 | 584 |
| 2024-05-08 | 584 | 588 | 579 | 579 | 32,100 | 579 |
| 2024-05-07 | 588 | 588 | 581 | 584 | 22,600 | 584 |
| 2024-05-02 | 580 | 584 | 578 | 584 | 139,400 | 584 |
| 2024-05-01 | 594 | 598 | 591 | 595 | 84,000 | 595 |
| 2024-04-30 | 585 | 597 | 585 | 592 | 28,500 | 592 |
| 2024-04-26 | 592 | 597 | 576 | 576 | 71,100 | 576 |
| 2024-04-25 | 591 | 596 | 591 | 592 | 8,200 | 592 |
| 2024-04-24 | 594 | 595 | 589 | 593 | 11,900 | 593 |
| 2024-04-23 | 591 | 594 | 584 | 594 | 9,800 | 594 |
| 2024-04-22 | 575 | 588 | 575 | 588 | 25,500 | 588 |
| 2024-04-19 | 584 | 584 | 571 | 573 | 34,200 | 573 |
| 2024-04-18 | 576 | 583 | 576 | 582 | 9,100 | 582 |
| 2024-04-17 | 586 | 586 | 576 | 576 | 19,700 | 576 |
| 2024-04-16 | 592 | 593 | 585 | 585 | 13,700 | 585 |
| 2024-04-15 | 597 | 599 | 590 | 596 | 11,300 | 596 |
| 2024-04-12 | 599 | 601 | 596 | 597 | 9,100 | 597 |
| 2024-04-11 | 600 | 600 | 592 | 599 | 9,500 | 599 |
| 2024-04-10 | 602 | 602 | 593 | 599 | 12,400 | 599 |
| 2024-04-09 | 601 | 602 | 595 | 602 | 18,400 | 602 |
| 2024-04-08 | 598 | 598 | 587 | 593 | 22,200 | 593 |
| 2024-04-05 | 593 | 596 | 588 | 594 | 10,900 | 594 |
| 2024-04-04 | 594 | 603 | 591 | 600 | 21,300 | 600 |
| 2024-04-03 | 586 | 593 | 586 | 590 | 8,800 | 590 |
| 2024-04-02 | 594 | 594 | 587 | 587 | 5,300 | 587 |
| 2024-04-01 | 601 | 601 | 587 | 593 | 16,000 | 593 |
| 2024-03-29 | 596 | 602 | 594 | 602 | 9,300 | 602 |
| 2024-03-28 | 602 | 608 | 593 | 593 | 15,000 | 593 |
| 2024-03-27 | 610 | 616 | 609 | 615 | 15,300 | 615 |
| 2024-03-26 | 613 | 615 | 607 | 609 | 12,400 | 609 |
| 2024-03-25 | 610 | 617 | 604 | 612 | 46,100 | 612 |
| 2024-03-22 | 616 | 616 | 607 | 612 | 25,500 | 612 |
| 2024-03-21 | 610 | 614 | 609 | 613 | 22,300 | 613 |
| 2024-03-19 | 601 | 608 | 600 | 608 | 12,800 | 608 |
| 2024-03-18 | 605 | 609 | 599 | 601 | 12,100 | 601 |
| 2024-03-15 | 599 | 604 | 594 | 600 | 18,300 | 600 |
| 2024-03-14 | 592 | 600 | 587 | 599 | 26,500 | 599 |
| 2024-03-13 | 597 | 603 | 590 | 592 | 21,500 | 592 |
| 2024-03-12 | 584 | 594 | 583 | 594 | 12,900 | 594 |
| 2024-03-11 | 583 | 592 | 576 | 584 | 47,100 | 584 |
| 2024-03-08 | 584 | 588 | 582 | 584 | 13,600 | 584 |
| 2024-03-07 | 584 | 590 | 581 | 581 | 15,500 | 581 |
| 2024-03-06 | 581 | 587 | 581 | 584 | 15,200 | 584 |
| 2024-03-05 | 579 | 586 | 575 | 585 | 24,600 | 585 |
| 2024-03-04 | 584 | 596 | 579 | 580 | 32,500 | 580 |
| 2024-03-01 | 581 | 582 | 577 | 578 | 13,700 | 578 |
| 2024-02-29 | 578 | 584 | 575 | 577 | 22,000 | 577 |
| 2024-02-28 | 582 | 584 | 578 | 578 | 20,200 | 578 |
| 2024-02-27 | 580 | 584 | 578 | 579 | 12,100 | 579 |
| 2024-02-26 | 585 | 587 | 580 | 580 | 25,800 | 580 |
| 2024-02-22 | 581 | 584 | 580 | 584 | 13,400 | 584 |
| 2024-02-21 | 580 | 581 | 576 | 579 | 15,600 | 579 |
| 2024-02-20 | 583 | 584 | 581 | 582 | 7,800 | 582 |
| 2024-02-19 | 578 | 584 | 576 | 580 | 12,600 | 580 |
| 2024-02-16 | 577 | 581 | 574 | 576 | 18,000 | 576 |
| 2024-02-15 | 579 | 581 | 572 | 572 | 29,900 | 572 |
| 2024-02-14 | 586 | 586 | 578 | 579 | 19,200 | 579 |
| 2024-02-13 | 582 | 587 | 578 | 587 | 23,400 | 587 |
| 2024-02-09 | 582 | 585 | 580 | 582 | 8,400 | 582 |
| 2024-02-08 | 581 | 584 | 581 | 582 | 9,700 | 582 |
| 2024-02-07 | 585 | 585 | 579 | 582 | 12,300 | 582 |
| 2024-02-06 | 586 | 587 | 577 | 581 | 23,000 | 581 |
| 2024-02-05 | 585 | 593 | 583 | 588 | 26,700 | 588 |
| 2024-02-02 | 583 | 587 | 577 | 584 | 54,700 | 584 |
| 2024-02-01 | 590 | 603 | 590 | 598 | 51,200 | 598 |
| 2024-01-31 | 584 | 591 | 582 | 588 | 12,300 | 588 |
| 2024-01-30 | 593 | 596 | 579 | 579 | 105,000 | 579 |
| 2024-01-29 | 581 | 595 | 581 | 591 | 20,100 | 591 |
| 2024-01-26 | 585 | 587 | 581 | 582 | 16,900 | 582 |
| 2024-01-25 | 582 | 585 | 581 | 584 | 21,500 | 584 |
| 2024-01-24 | 580 | 585 | 579 | 582 | 15,000 | 582 |
| 2024-01-23 | 582 | 583 | 576 | 578 | 16,700 | 578 |
| 2024-01-22 | 577 | 580 | 573 | 579 | 25,600 | 579 |
| 2024-01-19 | 573 | 576 | 572 | 575 | 10,300 | 575 |
| 2024-01-18 | 573 | 578 | 571 | 571 | 13,300 | 571 |
| 2024-01-17 | 581 | 584 | 570 | 570 | 19,600 | 570 |
| 2024-01-16 | 583 | 585 | 577 | 583 | 24,200 | 583 |
| 2024-01-15 | 577 | 583 | 577 | 580 | 17,500 | 580 |
| 2024-01-12 | 581 | 581 | 570 | 575 | 37,600 | 575 |
| 2024-01-11 | 585 | 585 | 579 | 582 | 8,700 | 582 |
| 2024-01-10 | 575 | 580 | 575 | 578 | 11,900 | 578 |
| 2024-01-09 | 573 | 581 | 573 | 574 | 19,500 | 574 |
| 2024-01-05 | 568 | 575 | 568 | 571 | 14,700 | 571 |
| 2024-01-04 | 558 | 570 | 557 | 569 | 22,100 | 569 |
分割・併合履歴 ： [2005-03-28]1株→1.1株