ニッカトー(5367) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/07 - - - - -
2020/04/06 513.0 542.0 498.0 542.0 22,600
2020/04/03 545.0 545.0 506.0 508.0 15,500
2020/04/02 534.0 544.0 525.0 535.0 9,200
2020/04/01 583.0 596.0 533.0 539.0 20,600
2020/03/31 572.0 588.0 564.0 584.0 23,900
2020/03/30 612.0 612.0 556.0 572.0 23,200
2020/03/27 615.0 615.0 591.0 615.0 37,500
2020/03/26 573.0 590.0 551.0 590.0 32,500
2020/03/25 511.0 553.0 507.0 553.0 21,000
2020/03/24 501.0 503.0 482.0 502.0 19,600
2020/03/23 484.0 498.0 469.0 497.0 38,400
2020/03/19 471.0 475.0 455.0 468.0 28,700
2020/03/18 455.0 477.0 454.0 463.0 32,000
2020/03/17 397.0 452.0 397.0 448.0 52,700
2020/03/16 431.0 449.0 405.0 421.0 24,600
2020/03/13 412.0 433.0 400.0 421.0 41,800
2020/03/12 456.0 480.0 441.0 449.0 47,700
2020/03/11 496.0 510.0 475.0 475.0 23,800
2020/03/10 449.0 496.0 443.0 496.0 54,000
2020/03/09 507.0 507.0 470.0 473.0 39,100
2020/03/06 532.0 543.0 517.0 517.0 24,200
2020/03/05 572.0 572.0 546.0 546.0 19,700
2020/03/04 555.0 572.0 553.0 556.0 20,800
2020/03/03 581.0 601.0 559.0 559.0 30,900
2020/03/02 545.0 590.0 541.0 576.0 41,900
2020/02/28 575.0 576.0 540.0 546.0 41,400
2020/02/27 621.0 623.0 597.0 597.0 27,900
2020/02/26 613.0 631.0 605.0 631.0 20,700
2020/02/25 643.0 645.0 620.0 624.0 34,200
2020/02/21 661.0 675.0 659.0 659.0 25,400
2020/02/20 678.0 683.0 672.0 673.0 14,000
2020/02/19 653.0 680.0 653.0 673.0 16,400
2020/02/18 654.0 662.0 653.0 658.0 14,600
2020/02/17 666.0 673.0 654.0 656.0 24,500
2020/02/14 672.0 678.0 665.0 676.0 14,100
2020/02/13 684.0 684.0 672.0 672.0 12,100
2020/02/12 676.0 682.0 670.0 677.0 12,700
2020/02/10 665.0 677.0 661.0 671.0 10,100
2020/02/07 687.0 687.0 671.0 676.0 12,800
2020/02/06 671.0 698.0 670.0 685.0 27,000
2020/02/05 675.0 679.0 661.0 664.0 31,000
2020/02/04 668.0 674.0 646.0 666.0 95,400
2020/02/03 696.0 717.0 686.0 713.0 24,700
2020/01/31 704.0 708.0 696.0 702.0 13,800
2020/01/30 708.0 708.0 682.0 697.0 32,300
2020/01/29 711.0 715.0 702.0 704.0 18,200
2020/01/28 700.0 718.0 696.0 713.0 21,900
2020/01/27 704.0 719.0 703.0 711.0 31,000
2020/01/24 742.0 745.0 727.0 734.0 22,800