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
2020/01/17 745.0 745.0 732.0 736.0 11,400
2020/01/16 751.0 751.0 725.0 735.0 23,500
2020/01/15 752.0 760.0 743.0 747.0 17,400
2020/01/14 754.0 762.0 749.0 752.0 20,800
2020/01/10 758.0 766.0 755.0 755.0 13,000
2020/01/09 744.0 762.0 744.0 758.0 34,400
2020/01/08 756.0 756.0 720.0 741.0 47,100
2020/01/07 750.0 767.0 746.0 760.0 31,600
2020/01/06 756.0 756.0 741.0 749.0 36,800
2019/12/30 777.0 780.0 768.0 771.0 19,400
2019/12/27 768.0 779.0 765.0 777.0 25,900
2019/12/26 760.0 772.0 753.0 763.0 59,100
2019/12/25 795.0 795.0 758.0 763.0 68,400
2019/12/24 811.0 815.0 797.0 801.0 38,500
2019/12/23 838.0 838.0 816.0 818.0 24,800
2019/12/20 825.0 825.0 814.0 823.0 22,100
2019/12/19 820.0 827.0 816.0 819.0 16,600
2019/12/18 827.0 829.0 810.0 819.0 26,200
2019/12/17 835.0 836.0 827.0 833.0 23,400
2019/12/16 850.0 851.0 828.0 835.0 41,300
2019/12/13 846.0 850.0 820.0 838.0 78,300
2019/12/12 850.0 856.0 834.0 836.0 90,000
2019/12/11 799.0 867.0 790.0 845.0 225,500
2019/12/10 818.0 818.0 780.0 799.0 84,900
2019/12/09 821.0 834.0 808.0 814.0 59,400
2019/12/06 813.0 827.0 802.0 825.0 47,700
2019/12/05 836.0 849.0 823.0 828.0 108,800
2019/12/04 766.0 908.0 765.0 841.0 1,045,500
2019/12/03 762.0 763.0 742.0 758.0 27,400
2019/12/02 758.0 765.0 756.0 762.0 14,700
2019/11/29 766.0 766.0 756.0 758.0 7,500
2019/11/28 768.0 768.0 755.0 757.0 18,700
2019/11/27 768.0 780.0 768.0 776.0 6,500
2019/11/26 783.0 788.0 771.0 771.0 11,800
2019/11/25 768.0 775.0 763.0 775.0 24,300
2019/11/22 750.0 763.0 749.0 758.0 13,200
2019/11/21 754.0 754.0 734.0 750.0 18,300
2019/11/20 764.0 764.0 746.0 754.0 19,800
2019/11/19 767.0 770.0 757.0 766.0 13,400
2019/11/18 762.0 770.0 756.0 761.0 13,800
2019/11/15 749.0 775.0 747.0 766.0 20,200
2019/11/14 773.0 775.0 749.0 753.0 41,500
2019/11/13 784.0 789.0 772.0 773.0 18,700
2019/11/12 783.0 794.0 770.0 791.0 23,500
2019/11/11 788.0 799.0 781.0 783.0 16,000
2019/11/08 792.0 801.0 786.0 792.0 23,600
2019/11/07 790.0 795.0 779.0 792.0 29,200
2019/11/06 803.0 803.0 789.0 796.0 38,700
2019/11/05 810.0 828.0 771.0 810.0 72,000
2019/11/01 799.0 810.0 770.0 804.0 38,000