ニッコンホールディングス(9072)の株価時系列情報
ニッコンホールディングス(9072)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/26 | 350 | 350 | 350 | 350 | 1,000 |
1983/12/23 | 350 | 350 | 350 | 350 | 6,000 |
1983/12/22 | 346 | 350 | 345 | 350 | 3,000 |
1983/12/21 | 345 | 345 | 345 | 345 | 7,000 |
1983/12/20 | 345 | 345 | 345 | 345 | 3,000 |
1983/12/19 | 345 | 345 | 340 | 345 | 5,000 |
1983/12/17 | 340 | 345 | 340 | 345 | 2,000 |
1983/12/15 | 340 | 340 | 335 | 335 | 2,000 |
1983/12/13 | 340 | 340 | 340 | 340 | 2,000 |
1983/12/09 | 336 | 337 | 336 | 337 | 2,000 |
1983/12/05 | 330 | 330 | 330 | 330 | 2,000 |
1983/12/03 | 335 | 335 | 335 | 335 | 2,000 |
1983/12/02 | 341 | 341 | 335 | 335 | 4,000 |
1983/12/01 | 345 | 345 | 335 | 335 | 6,000 |
1983/11/30 | 345 | 345 | 345 | 345 | 11,000 |
1983/11/29 | 338 | 338 | 336 | 336 | 8,000 |
1983/11/25 | 330 | 336 | 330 | 336 | 8,000 |
1983/11/24 | 327 | 330 | 327 | 330 | 5,000 |
1983/11/22 | 330 | 330 | 327 | 327 | 3,000 |
1983/11/21 | 327 | 327 | 327 | 327 | 1,000 |
1983/11/18 | 326 | 326 | 326 | 326 | 2,000 |
1983/11/17 | 326 | 326 | 326 | 326 | 4,000 |
1983/11/16 | 326 | 326 | 326 | 326 | 3,000 |
1983/11/11 | 326 | 326 | 326 | 326 | 4,000 |
1983/11/10 | 330 | 330 | 326 | 326 | 2,000 |
1983/11/08 | 330 | 330 | 330 | 330 | 1,000 |
1983/11/02 | 330 | 330 | 330 | 330 | 1,000 |
1983/11/01 | 330 | 340 | 330 | 340 | 4,000 |
1983/10/31 | 330 | 335 | 330 | 335 | 13,000 |
1983/10/29 | 325 | 325 | 325 | 325 | 1,000 |
1983/10/28 | 325 | 325 | 325 | 325 | 5,000 |
1983/10/27 | 320 | 330 | 320 | 330 | 7,000 |
1983/10/25 | 325 | 325 | 325 | 325 | 5,000 |
1983/10/22 | 325 | 325 | 325 | 325 | 1,000 |
1983/10/21 | 325 | 325 | 325 | 325 | 2,000 |
1983/10/18 | 325 | 325 | 325 | 325 | 3,000 |
1983/10/17 | 325 | 325 | 325 | 325 | 4,000 |
1983/10/12 | 325 | 325 | 325 | 325 | 1,000 |
1983/10/11 | 330 | 330 | 330 | 330 | 1,000 |
1983/10/07 | 325 | 325 | 325 | 325 | 2,000 |
1983/09/30 | 325 | 340 | 325 | 340 | 18,000 |
1983/09/29 | 330 | 330 | 330 | 330 | 5,000 |
1983/09/24 | 330 | 330 | 330 | 330 | 2,000 |
1983/09/22 | 330 | 330 | 330 | 330 | 6,000 |
1983/09/21 | 329 | 329 | 329 | 329 | 2,000 |
1983/09/20 | 329 | 329 | 329 | 329 | 2,000 |
1983/09/17 | 330 | 330 | 330 | 330 | 1,000 |
1983/09/12 | 330 | 330 | 330 | 330 | 2,000 |
1983/09/08 | 330 | 330 | 330 | 330 | 1,000 |
1983/09/03 | 330 | 330 | 330 | 330 | 1,000 |
1983/09/02 | 335 | 335 | 335 | 335 | 1,000 |
1983/09/01 | 335 | 340 | 335 | 340 | 3,000 |
1983/08/31 | 330 | 340 | 330 | 340 | 12,000 |
1983/08/26 | 335 | 335 | 335 | 335 | 2,000 |
1983/08/25 | 335 | 335 | 335 | 335 | 2,000 |
1983/08/24 | 320 | 320 | 320 | 320 | 6,000 |
1983/08/23 | 335 | 335 | 330 | 335 | 23,000 |
1983/08/19 | 340 | 340 | 340 | 340 | 5,000 |
1983/08/18 | 335 | 335 | 335 | 335 | 1,000 |
1983/08/17 | 335 | 335 | 335 | 335 | 11,000 |
1983/08/08 | 345 | 345 | 345 | 345 | 1,000 |
1983/08/06 | 340 | 345 | 340 | 345 | 5,000 |
1983/08/02 | 345 | 345 | 345 | 345 | 10,000 |
1983/08/01 | 349 | 350 | 349 | 350 | 4,000 |
1983/07/30 | 350 | 350 | 350 | 350 | 16,000 |
1983/07/27 | 345 | 345 | 345 | 345 | 2,000 |
1983/07/25 | 345 | 345 | 345 | 345 | 10,000 |
1983/07/19 | 350 | 350 | 345 | 345 | 31,000 |
1983/07/18 | 345 | 350 | 345 | 350 | 59,000 |
1983/07/11 | 345 | 345 | 345 | 345 | 5,000 |
1983/07/08 | 350 | 350 | 350 | 350 | 1,000 |
1983/07/07 | 345 | 345 | 345 | 345 | 3,000 |
1983/07/06 | 345 | 346 | 345 | 346 | 5,000 |
1983/07/04 | 346 | 346 | 346 | 346 | 1,000 |
1983/07/02 | 355 | 355 | 350 | 350 | 5,000 |
1983/07/01 | 350 | 350 | 350 | 350 | 5,000 |
1983/06/30 | 345 | 350 | 345 | 350 | 5,000 |
1983/06/29 | 348 | 348 | 345 | 345 | 5,000 |
1983/06/28 | 350 | 350 | 350 | 350 | 2,000 |
1983/06/27 | 348 | 348 | 348 | 348 | 50,000 |
1983/06/25 | 345 | 349 | 345 | 349 | 5,000 |
1983/06/24 | 345 | 345 | 345 | 345 | 3,000 |
1983/06/23 | 345 | 346 | 345 | 346 | 52,000 |
1983/06/22 | 341 | 348 | 341 | 348 | 10,000 |
1983/06/21 | 335 | 344 | 335 | 344 | 25,000 |
1983/06/17 | 335 | 340 | 335 | 340 | 9,000 |
1983/06/15 | 336 | 336 | 336 | 336 | 1,000 |
1983/06/14 | 336 | 336 | 336 | 336 | 15,000 |
1983/06/09 | 335 | 335 | 334 | 334 | 3,000 |
1983/06/08 | 336 | 336 | 334 | 334 | 8,000 |
1983/06/07 | 337 | 337 | 337 | 337 | 2,000 |
1983/06/06 | 336 | 336 | 336 | 336 | 17,000 |
1983/06/04 | 336 | 336 | 336 | 336 | 4,000 |
1983/06/02 | 337 | 337 | 336 | 336 | 14,000 |
1983/06/01 | 336 | 341 | 336 | 341 | 10,000 |
1983/05/31 | 340 | 340 | 336 | 336 | 8,000 |
1983/05/30 | 336 | 336 | 336 | 336 | 1,000 |
1983/05/28 | 336 | 340 | 336 | 336 | 16,000 |
1983/05/27 | 336 | 340 | 336 | 340 | 8,000 |
1983/05/26 | 336 | 336 | 336 | 336 | 2,000 |
1983/05/25 | 336 | 336 | 336 | 336 | 1,000 |
1983/05/24 | 338 | 338 | 336 | 336 | 6,000 |
1983/05/23 | 341 | 341 | 338 | 338 | 5,000 |
1983/05/20 | 336 | 336 | 336 | 336 | 10,000 |
1983/05/19 | 336 | 336 | 336 | 336 | 6,000 |
1983/05/18 | 336 | 336 | 336 | 336 | 16,000 |
1983/05/17 | 336 | 336 | 336 | 336 | 2,000 |
1983/05/16 | 336 | 336 | 336 | 336 | 2,000 |
1983/05/14 | 336 | 336 | 336 | 336 | 1,000 |
1983/05/11 | 336 | 336 | 336 | 336 | 7,000 |
1983/05/10 | 340 | 341 | 340 | 341 | 4,000 |
1983/05/09 | 336 | 341 | 336 | 341 | 7,000 |
1983/05/07 | 336 | 337 | 336 | 337 | 11,000 |
1983/05/06 | 337 | 337 | 337 | 337 | 3,000 |
1983/05/04 | 336 | 336 | 336 | 336 | 6,000 |
1983/05/02 | 339 | 339 | 336 | 336 | 10,000 |
1983/04/28 | 337 | 337 | 337 | 337 | 1,000 |
1983/04/27 | 337 | 337 | 337 | 337 | 1,000 |
1983/04/26 | 336 | 338 | 336 | 338 | 4,000 |
1983/04/25 | 336 | 336 | 336 | 336 | 1,000 |
1983/04/23 | 337 | 337 | 337 | 337 | 1,000 |
1983/04/22 | 336 | 336 | 336 | 336 | 10,000 |
1983/04/21 | 336 | 336 | 336 | 336 | 5,000 |
1983/04/20 | 336 | 336 | 336 | 336 | 1,000 |
1983/04/19 | 336 | 336 | 336 | 336 | 1,000 |
1983/04/18 | 336 | 336 | 336 | 336 | 4,000 |
1983/04/15 | 336 | 336 | 336 | 336 | 1,000 |
1983/04/14 | 336 | 336 | 336 | 336 | 8,000 |
1983/04/13 | 336 | 336 | 336 | 336 | 3,000 |
1983/04/12 | 335 | 336 | 335 | 336 | 3,000 |
1983/04/09 | 338 | 340 | 338 | 340 | 4,000 |
1983/04/08 | 340 | 340 | 340 | 340 | 2,000 |
1983/04/07 | 337 | 337 | 337 | 337 | 1,000 |
1983/04/06 | 336 | 336 | 336 | 336 | 1,000 |
1983/04/05 | 336 | 336 | 335 | 335 | 5,000 |
1983/04/04 | 337 | 337 | 337 | 337 | 5,000 |
1983/04/02 | 335 | 335 | 335 | 335 | 2,000 |
1983/04/01 | 332 | 335 | 332 | 335 | 2,000 |
1983/03/31 | 330 | 340 | 330 | 340 | 5,000 |
1983/03/28 | 0 | 0 | 0 | 0 | 0 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 330 | 340 | 330 | 340 | 6,000 |
1983/03/25 | 330 | 335 | 330 | 335 | 6,000 |
1983/03/23 | 330 | 330 | 330 | 330 | 2,000 |
1983/03/22 | 330 | 330 | 330 | 330 | 1,000 |
1983/03/18 | 330 | 330 | 330 | 330 | 1,000 |
1983/03/16 | 325 | 330 | 325 | 330 | 3,000 |
1983/03/15 | 330 | 330 | 330 | 330 | 2,000 |
1983/03/14 | 330 | 330 | 330 | 330 | 1,000 |
1983/03/12 | 325 | 325 | 325 | 325 | 1,000 |
1983/03/11 | 328 | 328 | 325 | 325 | 2,000 |
1983/03/10 | 325 | 325 | 325 | 325 | 8,000 |
1983/03/09 | 325 | 325 | 325 | 325 | 5,000 |
1983/03/08 | 325 | 325 | 325 | 325 | 6,000 |
1983/03/07 | 330 | 330 | 330 | 330 | 1,000 |
1983/03/05 | 327 | 327 | 327 | 327 | 1,000 |
1983/03/04 | 326 | 326 | 324 | 326 | 12,000 |
1983/03/02 | 326 | 326 | 326 | 326 | 1,000 |
1983/03/01 | 325 | 325 | 325 | 325 | 5,000 |
1983/02/25 | 322 | 322 | 322 | 322 | 1,000 |
1983/02/24 | 321 | 321 | 321 | 321 | 1,000 |
1983/02/23 | 320 | 321 | 320 | 321 | 12,000 |
1983/02/22 | 319 | 320 | 319 | 320 | 4,000 |
1983/02/21 | 319 | 319 | 319 | 319 | 3,000 |
1983/02/18 | 320 | 320 | 320 | 320 | 2,000 |
1983/02/16 | 314 | 320 | 314 | 317 | 5,000 |
1983/02/15 | 313 | 313 | 313 | 313 | 1,000 |
1983/02/14 | 311 | 313 | 311 | 312 | 5,000 |
1983/02/10 | 311 | 311 | 311 | 311 | 1,000 |
1983/02/08 | 308 | 310 | 308 | 310 | 15,000 |
1983/02/05 | 308 | 308 | 308 | 308 | 3,000 |
1983/02/04 | 308 | 308 | 308 | 308 | 3,000 |
1983/02/03 | 307 | 310 | 307 | 310 | 7,000 |
1983/02/02 | 310 | 310 | 310 | 310 | 3,000 |
1983/02/01 | 304 | 310 | 304 | 310 | 11,000 |
1983/01/31 | 303 | 303 | 303 | 303 | 2,000 |
1983/01/28 | 302 | 302 | 302 | 302 | 1,000 |
1983/01/27 | 301 | 301 | 301 | 301 | 2,000 |
1983/01/26 | 307 | 307 | 307 | 307 | 3,000 |
1983/01/24 | 307 | 307 | 307 | 307 | 1,000 |
1983/01/22 | 308 | 310 | 308 | 310 | 7,000 |
1983/01/21 | 300 | 310 | 300 | 310 | 6,000 |
1983/01/20 | 310 | 310 | 310 | 310 | 1,000 |
1983/01/19 | 304 | 304 | 304 | 304 | 2,000 |
1983/01/18 | 305 | 305 | 305 | 305 | 2,000 |
1983/01/17 | 305 | 305 | 305 | 305 | 3,000 |
1983/01/14 | 310 | 310 | 310 | 310 | 3,000 |
1983/01/13 | 309 | 310 | 309 | 310 | 5,000 |
1983/01/12 | 310 | 310 | 310 | 310 | 1,000 |
1983/01/11 | 310 | 310 | 310 | 310 | 2,000 |
1983/01/10 | 310 | 310 | 310 | 310 | 8,000 |
1983/01/07 | 320 | 320 | 320 | 320 | 3,000 |
1983/01/06 | 320 | 320 | 320 | 320 | 5,000 |
1983/01/05 | 319 | 319 | 318 | 319 | 5,000 |