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 |
---|---|---|---|---|---|
1984/12/28 | 380 | 380 | 380 | 380 | 3,000 |
1984/12/27 | 375 | 375 | 375 | 375 | 8,000 |
1984/12/26 | 375 | 375 | 370 | 370 | 6,000 |
1984/12/25 | 360 | 360 | 360 | 360 | 1,000 |
1984/12/24 | 350 | 350 | 350 | 350 | 2,000 |
1984/12/21 | 360 | 360 | 360 | 360 | 1,000 |
1984/12/17 | 380 | 380 | 379 | 380 | 22,000 |
1984/12/14 | 365 | 365 | 365 | 365 | 5,000 |
1984/12/13 | 360 | 360 | 359 | 360 | 14,000 |
1984/12/12 | 360 | 360 | 360 | 360 | 6,000 |
1984/12/11 | 351 | 351 | 341 | 341 | 7,000 |
1984/11/30 | 373 | 385 | 373 | 385 | 12,000 |
1984/11/22 | 374 | 374 | 374 | 374 | 9,000 |
1984/11/20 | 380 | 389 | 380 | 389 | 130,000 |
1984/11/19 | 378 | 378 | 378 | 378 | 1,000 |
1984/11/17 | 380 | 380 | 380 | 380 | 1,000 |
1984/11/16 | 380 | 380 | 380 | 380 | 8,000 |
1984/11/15 | 380 | 386 | 380 | 386 | 31,000 |
1984/11/14 | 381 | 381 | 380 | 380 | 8,000 |
1984/11/13 | 380 | 381 | 380 | 381 | 63,000 |
1984/11/09 | 380 | 380 | 380 | 380 | 21,000 |
1984/11/08 | 395 | 395 | 395 | 395 | 1,000 |
1984/11/07 | 395 | 400 | 390 | 400 | 17,000 |
1984/11/06 | 390 | 390 | 389 | 390 | 8,000 |
1984/11/05 | 394 | 394 | 390 | 390 | 14,000 |
1984/11/02 | 360 | 395 | 360 | 395 | 23,000 |
1984/10/31 | 360 | 360 | 360 | 360 | 1,000 |
1984/10/30 | 351 | 351 | 351 | 351 | 4,000 |
1984/10/27 | 350 | 350 | 350 | 350 | 9,000 |
1984/10/26 | 351 | 351 | 351 | 351 | 4,000 |
1984/10/25 | 350 | 350 | 350 | 350 | 5,000 |
1984/10/23 | 365 | 365 | 365 | 365 | 2,000 |
1984/10/20 | 365 | 365 | 365 | 365 | 4,000 |
1984/10/18 | 365 | 365 | 365 | 365 | 2,000 |
1984/10/17 | 365 | 365 | 365 | 365 | 2,000 |
1984/10/15 | 365 | 365 | 365 | 365 | 1,000 |
1984/10/11 | 370 | 370 | 370 | 370 | 1,000 |
1984/10/09 | 365 | 365 | 365 | 365 | 2,000 |
1984/10/05 | 366 | 366 | 366 | 366 | 2,000 |
1984/10/03 | 380 | 380 | 380 | 380 | 3,000 |
1984/10/01 | 380 | 380 | 375 | 375 | 8,000 |
1984/09/29 | 385 | 385 | 385 | 385 | 4,000 |
1984/09/26 | 415 | 415 | 415 | 415 | 16,000 |
1984/09/25 | 419 | 419 | 419 | 419 | 4,000 |
1984/09/22 | 425 | 425 | 424 | 424 | 19,000 |
1984/09/21 | 419 | 425 | 417 | 425 | 60,000 |
1984/09/20 | 400 | 420 | 400 | 420 | 57,000 |
1984/09/19 | 407 | 407 | 400 | 400 | 30,000 |
1984/09/18 | 405 | 410 | 405 | 409 | 52,000 |
1984/09/17 | 399 | 410 | 396 | 405 | 79,000 |
1984/09/14 | 399 | 399 | 399 | 399 | 9,000 |
1984/09/13 | 399 | 399 | 398 | 398 | 2,000 |
1984/09/12 | 381 | 401 | 381 | 401 | 34,000 |
1984/09/11 | 368 | 374 | 363 | 374 | 47,000 |
1984/09/10 | 353 | 355 | 353 | 355 | 7,000 |
1984/09/06 | 368 | 368 | 368 | 368 | 5,000 |
1984/08/30 | 347 | 347 | 343 | 343 | 7,000 |
1984/08/28 | 358 | 358 | 351 | 351 | 5,000 |
1984/08/27 | 355 | 358 | 355 | 358 | 10,000 |
1984/08/25 | 358 | 358 | 358 | 358 | 3,000 |
1984/08/22 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/20 | 370 | 380 | 370 | 380 | 30,000 |
1984/08/16 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/15 | 375 | 375 | 370 | 370 | 2,000 |
1984/08/10 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/09 | 378 | 378 | 378 | 378 | 3,000 |
1984/08/08 | 366 | 366 | 366 | 366 | 2,000 |
1984/08/07 | 371 | 371 | 371 | 371 | 1,000 |
1984/08/06 | 380 | 380 | 380 | 380 | 1,000 |
1984/07/31 | 382 | 383 | 382 | 383 | 13,000 |
1984/07/27 | 382 | 382 | 382 | 382 | 70,000 |
1984/07/26 | 384 | 384 | 383 | 383 | 5,000 |
1984/07/25 | 384 | 384 | 384 | 384 | 3,000 |
1984/07/24 | 386 | 386 | 382 | 385 | 4,000 |
1984/07/21 | 386 | 386 | 386 | 386 | 1,000 |
1984/07/19 | 385 | 385 | 383 | 384 | 7,000 |
1984/07/18 | 387 | 387 | 387 | 387 | 3,000 |
1984/07/17 | 385 | 385 | 385 | 385 | 5,000 |
1984/07/16 | 389 | 389 | 389 | 389 | 22,000 |
1984/07/13 | 385 | 385 | 385 | 385 | 5,000 |
1984/07/12 | 386 | 386 | 385 | 385 | 2,000 |
1984/07/11 | 389 | 389 | 385 | 385 | 6,000 |
1984/07/10 | 385 | 385 | 385 | 385 | 2,000 |
1984/07/09 | 390 | 390 | 390 | 390 | 3,000 |
1984/07/06 | 380 | 385 | 380 | 385 | 4,000 |
1984/07/05 | 375 | 380 | 375 | 380 | 6,000 |
1984/07/03 | 385 | 385 | 385 | 385 | 2,000 |
1984/06/30 | 385 | 385 | 380 | 385 | 6,000 |
1984/06/29 | 385 | 385 | 385 | 385 | 6,000 |
1984/06/28 | 373 | 385 | 373 | 385 | 40,000 |
1984/06/27 | 373 | 373 | 373 | 373 | 2,000 |
1984/06/26 | 374 | 374 | 374 | 374 | 1,000 |
1984/06/22 | 374 | 374 | 374 | 374 | 1,000 |
1984/06/20 | 379 | 379 | 379 | 379 | 20,000 |
1984/06/19 | 375 | 380 | 375 | 380 | 5,000 |
1984/06/14 | 380 | 380 | 380 | 380 | 2,000 |
1984/06/13 | 380 | 385 | 380 | 385 | 6,000 |
1984/06/11 | 380 | 380 | 380 | 380 | 8,000 |
1984/06/08 | 385 | 385 | 385 | 385 | 8,000 |
1984/06/07 | 383 | 383 | 383 | 383 | 2,000 |
1984/06/06 | 385 | 386 | 385 | 386 | 3,000 |
1984/06/05 | 385 | 385 | 385 | 385 | 1,000 |
1984/06/04 | 385 | 385 | 385 | 385 | 11,000 |
1984/06/01 | 395 | 395 | 385 | 385 | 16,000 |
1984/05/31 | 389 | 389 | 388 | 388 | 12,000 |
1984/05/30 | 390 | 390 | 385 | 385 | 24,000 |
1984/05/29 | 385 | 390 | 384 | 390 | 13,000 |
1984/05/28 | 385 | 385 | 385 | 385 | 8,000 |
1984/05/26 | 384 | 390 | 384 | 390 | 3,000 |
1984/05/25 | 385 | 385 | 385 | 385 | 1,000 |
1984/05/24 | 385 | 385 | 385 | 385 | 2,000 |
1984/05/22 | 396 | 396 | 396 | 396 | 1,000 |
1984/05/21 | 401 | 401 | 390 | 390 | 13,000 |
1984/05/19 | 398 | 400 | 395 | 399 | 17,000 |
1984/05/18 | 398 | 398 | 395 | 398 | 25,000 |
1984/05/17 | 393 | 400 | 393 | 400 | 74,000 |
1984/05/16 | 395 | 395 | 394 | 394 | 11,000 |
1984/05/15 | 391 | 395 | 391 | 395 | 4,000 |
1984/05/14 | 395 | 395 | 395 | 395 | 1,000 |
1984/05/10 | 386 | 395 | 386 | 395 | 17,000 |
1984/05/08 | 400 | 400 | 396 | 396 | 12,000 |
1984/05/07 | 397 | 400 | 397 | 400 | 33,000 |
1984/05/04 | 387 | 387 | 387 | 387 | 7,000 |
1984/05/02 | 398 | 398 | 397 | 397 | 3,000 |
1984/05/01 | 395 | 398 | 395 | 398 | 7,000 |
1984/04/28 | 396 | 396 | 396 | 396 | 3,000 |
1984/04/27 | 396 | 400 | 396 | 398 | 43,000 |
1984/04/26 | 399 | 399 | 395 | 398 | 29,000 |
1984/04/25 | 398 | 400 | 395 | 400 | 28,000 |
1984/04/24 | 396 | 399 | 396 | 399 | 13,000 |
1984/04/23 | 400 | 400 | 400 | 400 | 9,000 |
1984/04/21 | 403 | 403 | 399 | 403 | 12,000 |
1984/04/20 | 399 | 400 | 395 | 400 | 35,000 |
1984/04/19 | 399 | 400 | 399 | 400 | 12,000 |
1984/04/18 | 396 | 400 | 395 | 400 | 11,000 |
1984/04/17 | 395 | 395 | 395 | 395 | 13,000 |
1984/04/16 | 390 | 395 | 390 | 395 | 5,000 |
1984/04/13 | 398 | 398 | 390 | 390 | 8,000 |
1984/04/12 | 385 | 405 | 385 | 398 | 33,000 |
1984/04/11 | 369 | 385 | 369 | 385 | 7,000 |
1984/04/10 | 370 | 370 | 370 | 370 | 3,000 |
1984/04/09 | 370 | 380 | 370 | 377 | 6,000 |
1984/04/07 | 375 | 375 | 375 | 375 | 1,000 |
1984/04/06 | 367 | 375 | 367 | 375 | 12,000 |
1984/04/05 | 365 | 370 | 365 | 366 | 7,000 |
1984/04/04 | 365 | 368 | 365 | 365 | 7,000 |
1984/04/03 | 365 | 365 | 365 | 365 | 2,000 |
1984/04/02 | 369 | 369 | 369 | 369 | 3,000 |
1984/03/31 | 364 | 370 | 364 | 370 | 5,000 |
1984/03/30 | 364 | 370 | 364 | 370 | 6,000 |
1984/03/29 | 370 | 370 | 370 | 370 | 10,000 |
1984/03/28 | 347 | 347 | 347 | 347 | 7,000 |
1984/03/28 | 1 -> 1.08 分割 | ||||
1984/03/27 | 385 | 385 | 384 | 384 | 10,000 |
1984/03/26 | 390 | 390 | 390 | 390 | 2,000 |
1984/03/24 | 396 | 396 | 395 | 395 | 9,000 |
1984/03/23 | 395 | 395 | 395 | 395 | 1,000 |
1984/03/22 | 393 | 400 | 390 | 400 | 25,000 |
1984/03/21 | 385 | 395 | 385 | 394 | 15,000 |
1984/03/19 | 384 | 384 | 380 | 380 | 2,000 |
1984/03/17 | 395 | 395 | 395 | 395 | 14,000 |
1984/03/16 | 385 | 398 | 385 | 398 | 11,000 |
1984/03/14 | 375 | 375 | 374 | 375 | 8,000 |
1984/03/13 | 371 | 375 | 371 | 375 | 4,000 |
1984/03/12 | 370 | 375 | 370 | 375 | 7,000 |
1984/03/09 | 370 | 370 | 370 | 370 | 3,000 |
1984/03/08 | 365 | 366 | 365 | 366 | 10,000 |
1984/03/07 | 364 | 370 | 360 | 370 | 12,000 |
1984/03/06 | 360 | 360 | 351 | 359 | 5,000 |
1984/03/05 | 360 | 360 | 360 | 360 | 3,000 |
1984/03/03 | 355 | 355 | 355 | 355 | 1,000 |
1984/03/02 | 359 | 359 | 359 | 359 | 2,000 |
1984/03/01 | 364 | 364 | 363 | 364 | 16,000 |
1984/02/29 | 364 | 365 | 364 | 365 | 8,000 |
1984/02/28 | 365 | 365 | 365 | 365 | 3,000 |
1984/02/27 | 365 | 365 | 365 | 365 | 2,000 |
1984/02/25 | 360 | 360 | 355 | 355 | 13,000 |
1984/02/24 | 360 | 360 | 360 | 360 | 2,000 |
1984/02/23 | 364 | 364 | 363 | 363 | 3,000 |
1984/02/22 | 370 | 370 | 365 | 365 | 4,000 |
1984/02/21 | 365 | 365 | 363 | 365 | 6,000 |
1984/02/18 | 360 | 360 | 360 | 360 | 1,000 |
1984/02/17 | 360 | 360 | 360 | 360 | 4,000 |
1984/02/16 | 360 | 360 | 360 | 360 | 2,000 |
1984/02/15 | 360 | 360 | 360 | 360 | 1,000 |
1984/02/14 | 360 | 360 | 360 | 360 | 21,000 |
1984/02/13 | 369 | 369 | 369 | 369 | 2,000 |
1984/02/10 | 365 | 365 | 365 | 365 | 3,000 |
1984/02/08 | 398 | 398 | 390 | 390 | 25,000 |
1984/02/07 | 375 | 375 | 375 | 375 | 10,000 |
1984/02/06 | 360 | 365 | 360 | 365 | 14,000 |
1984/02/04 | 355 | 355 | 355 | 355 | 1,000 |
1984/02/02 | 352 | 352 | 352 | 352 | 1,000 |
1984/02/01 | 354 | 360 | 351 | 351 | 19,000 |
1984/01/30 | 350 | 350 | 350 | 350 | 1,000 |
1984/01/28 | 350 | 350 | 350 | 350 | 4,000 |
1984/01/27 | 358 | 358 | 357 | 357 | 14,000 |
1984/01/25 | 355 | 357 | 355 | 357 | 12,000 |
1984/01/24 | 350 | 357 | 350 | 357 | 11,000 |
1984/01/20 | 350 | 350 | 350 | 350 | 10,000 |
1984/01/18 | 352 | 357 | 352 | 357 | 6,000 |
1984/01/17 | 352 | 352 | 352 | 352 | 5,000 |
1984/01/13 | 351 | 351 | 351 | 351 | 2,000 |
1984/01/12 | 355 | 355 | 354 | 354 | 2,000 |
1984/01/11 | 365 | 365 | 365 | 365 | 1,000 |
1984/01/09 | 365 | 365 | 365 | 365 | 4,000 |
1984/01/07 | 365 | 365 | 365 | 365 | 3,000 |
1984/01/06 | 365 | 365 | 365 | 365 | 6,000 |
1984/01/05 | 365 | 366 | 365 | 366 | 4,000 |
1984/01/04 | 350 | 351 | 350 | 351 | 4,000 |