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 |
---|---|---|---|---|---|
1985/12/28 | 435 | 440 | 435 | 440 | 6,000 |
1985/12/27 | 440 | 440 | 440 | 440 | 22,000 |
1985/12/26 | 441 | 441 | 440 | 440 | 12,000 |
1985/12/25 | 439 | 439 | 435 | 435 | 12,000 |
1985/12/24 | 446 | 446 | 438 | 438 | 19,000 |
1985/12/23 | 443 | 447 | 441 | 441 | 27,000 |
1985/12/21 | 444 | 446 | 438 | 438 | 17,000 |
1985/12/20 | 435 | 450 | 430 | 443 | 67,000 |
1985/12/19 | 428 | 430 | 428 | 430 | 58,000 |
1985/12/18 | 426 | 426 | 423 | 423 | 2,000 |
1985/12/17 | 429 | 429 | 422 | 422 | 6,000 |
1985/12/16 | 420 | 430 | 420 | 430 | 43,000 |
1985/12/13 | 419 | 419 | 410 | 410 | 7,000 |
1985/12/12 | 423 | 423 | 420 | 420 | 15,000 |
1985/12/11 | 419 | 419 | 415 | 419 | 15,000 |
1985/12/10 | 425 | 425 | 419 | 420 | 13,000 |
1985/12/09 | 420 | 428 | 420 | 428 | 15,000 |
1985/12/07 | 418 | 420 | 418 | 420 | 8,000 |
1985/12/06 | 410 | 412 | 410 | 410 | 22,000 |
1985/12/05 | 405 | 405 | 405 | 405 | 2,000 |
1985/12/04 | 410 | 412 | 400 | 400 | 29,000 |
1985/12/03 | 405 | 405 | 405 | 405 | 2,000 |
1985/12/02 | 430 | 430 | 422 | 428 | 30,000 |
1985/11/30 | 435 | 435 | 420 | 420 | 31,000 |
1985/11/29 | 410 | 434 | 410 | 434 | 18,000 |
1985/11/28 | 399 | 405 | 399 | 405 | 7,000 |
1985/11/27 | 399 | 399 | 398 | 398 | 10,000 |
1985/11/26 | 399 | 400 | 399 | 400 | 15,000 |
1985/11/25 | 399 | 400 | 399 | 399 | 56,000 |
1985/11/22 | 398 | 399 | 398 | 399 | 4,000 |
1985/11/21 | 398 | 398 | 398 | 398 | 5,000 |
1985/11/19 | 399 | 399 | 399 | 399 | 3,000 |
1985/11/16 | 399 | 399 | 399 | 399 | 4,000 |
1985/11/11 | 399 | 399 | 399 | 399 | 3,000 |
1985/11/05 | 400 | 400 | 400 | 400 | 2,000 |
1985/11/02 | 410 | 410 | 400 | 400 | 4,000 |
1985/11/01 | 410 | 410 | 410 | 410 | 1,000 |
1985/10/31 | 400 | 400 | 400 | 400 | 12,000 |
1985/10/24 | 400 | 400 | 400 | 400 | 1,000 |
1985/10/21 | 400 | 400 | 400 | 400 | 3,000 |
1985/10/19 | 400 | 400 | 400 | 400 | 2,000 |
1985/10/18 | 400 | 400 | 400 | 400 | 3,000 |
1985/10/17 | 405 | 405 | 405 | 405 | 2,000 |
1985/10/16 | 405 | 415 | 403 | 415 | 15,000 |
1985/10/15 | 405 | 405 | 405 | 405 | 1,000 |
1985/10/14 | 415 | 415 | 415 | 415 | 7,000 |
1985/10/11 | 400 | 400 | 400 | 400 | 8,000 |
1985/10/09 | 400 | 400 | 400 | 400 | 5,000 |
1985/10/08 | 399 | 399 | 399 | 399 | 1,000 |
1985/10/04 | 400 | 400 | 400 | 400 | 3,000 |
1985/10/03 | 395 | 401 | 395 | 401 | 12,000 |
1985/09/30 | 391 | 395 | 391 | 395 | 12,000 |
1985/09/27 | 394 | 400 | 390 | 390 | 10,000 |
1985/09/26 | 382 | 395 | 380 | 395 | 12,000 |
1985/09/24 | 390 | 390 | 390 | 390 | 5,000 |
1985/09/21 | 390 | 390 | 390 | 390 | 6,000 |
1985/09/20 | 390 | 390 | 390 | 390 | 5,000 |
1985/09/17 | 390 | 390 | 390 | 390 | 6,000 |
1985/09/11 | 381 | 390 | 381 | 390 | 8,000 |
1985/09/10 | 380 | 380 | 380 | 380 | 2,000 |
1985/09/09 | 390 | 390 | 390 | 390 | 11,000 |
1985/09/07 | 390 | 390 | 390 | 390 | 2,000 |
1985/09/06 | 390 | 390 | 390 | 390 | 2,000 |
1985/09/03 | 395 | 395 | 395 | 395 | 3,000 |
1985/09/02 | 395 | 395 | 395 | 395 | 13,000 |
1985/08/29 | 395 | 395 | 395 | 395 | 2,000 |
1985/08/28 | 395 | 395 | 395 | 395 | 2,000 |
1985/08/27 | 395 | 395 | 390 | 395 | 6,000 |
1985/08/26 | 395 | 395 | 395 | 395 | 1,000 |
1985/08/23 | 390 | 390 | 390 | 390 | 6,000 |
1985/08/21 | 405 | 405 | 405 | 405 | 1,000 |
1985/08/20 | 409 | 409 | 405 | 405 | 2,000 |
1985/08/19 | 409 | 409 | 409 | 409 | 1,000 |
1985/08/17 | 410 | 410 | 410 | 410 | 2,000 |
1985/08/16 | 400 | 400 | 400 | 400 | 1,000 |
1985/08/15 | 384 | 385 | 384 | 385 | 3,000 |
1985/08/14 | 385 | 385 | 385 | 385 | 4,000 |
1985/08/13 | 390 | 390 | 390 | 390 | 1,000 |
1985/08/12 | 390 | 390 | 390 | 390 | 1,000 |
1985/08/09 | 395 | 395 | 390 | 390 | 3,000 |
1985/08/06 | 401 | 401 | 400 | 400 | 2,000 |
1985/08/05 | 400 | 400 | 400 | 400 | 5,000 |
1985/08/03 | 410 | 410 | 410 | 410 | 2,000 |
1985/08/02 | 399 | 399 | 399 | 399 | 3,000 |
1985/08/01 | 404 | 404 | 404 | 404 | 1,000 |
1985/07/31 | 401 | 401 | 390 | 390 | 19,000 |
1985/07/30 | 400 | 400 | 400 | 400 | 1,000 |
1985/07/29 | 400 | 400 | 400 | 400 | 6,000 |
1985/07/27 | 403 | 403 | 400 | 400 | 3,000 |
1985/07/26 | 403 | 404 | 403 | 403 | 3,000 |
1985/07/25 | 400 | 405 | 400 | 405 | 5,000 |
1985/07/24 | 412 | 412 | 408 | 408 | 8,000 |
1985/07/23 | 414 | 414 | 414 | 414 | 3,000 |
1985/07/22 | 415 | 415 | 415 | 415 | 2,000 |
1985/07/20 | 409 | 415 | 409 | 410 | 9,000 |
1985/07/19 | 410 | 410 | 410 | 410 | 10,000 |
1985/07/17 | 415 | 415 | 415 | 415 | 5,000 |
1985/07/16 | 415 | 415 | 410 | 410 | 20,000 |
1985/07/15 | 416 | 421 | 415 | 421 | 20,000 |
1985/07/12 | 398 | 400 | 398 | 400 | 32,000 |
1985/07/11 | 396 | 396 | 396 | 396 | 4,000 |
1985/07/10 | 395 | 395 | 395 | 395 | 3,000 |
1985/07/06 | 392 | 392 | 392 | 392 | 1,000 |
1985/07/05 | 391 | 391 | 391 | 391 | 5,000 |
1985/07/04 | 391 | 391 | 390 | 390 | 7,000 |
1985/07/02 | 402 | 402 | 390 | 390 | 15,000 |
1985/07/01 | 400 | 410 | 400 | 400 | 17,000 |
1985/06/29 | 390 | 400 | 390 | 400 | 15,000 |
1985/06/28 | 390 | 390 | 390 | 390 | 3,000 |
1985/06/27 | 395 | 395 | 395 | 395 | 1,000 |
1985/06/26 | 390 | 390 | 381 | 390 | 13,000 |
1985/06/25 | 395 | 395 | 380 | 380 | 10,000 |
1985/06/24 | 390 | 390 | 386 | 390 | 17,000 |
1985/06/21 | 400 | 400 | 400 | 400 | 7,000 |
1985/06/20 | 405 | 411 | 405 | 405 | 51,000 |
1985/06/19 | 401 | 401 | 400 | 401 | 10,000 |
1985/06/18 | 388 | 400 | 388 | 391 | 18,000 |
1985/06/17 | 385 | 385 | 380 | 385 | 10,000 |
1985/06/14 | 380 | 380 | 380 | 380 | 2,000 |
1985/06/13 | 380 | 380 | 380 | 380 | 5,000 |
1985/06/12 | 380 | 380 | 380 | 380 | 2,000 |
1985/06/11 | 385 | 385 | 380 | 380 | 3,000 |
1985/06/10 | 384 | 385 | 383 | 385 | 5,000 |
1985/06/07 | 380 | 380 | 380 | 380 | 1,000 |
1985/06/01 | 380 | 380 | 380 | 380 | 1,000 |
1985/05/31 | 380 | 380 | 380 | 380 | 10,000 |
1985/05/27 | 363 | 363 | 363 | 363 | 4,000 |
1985/05/23 | 368 | 368 | 368 | 368 | 2,000 |
1985/05/21 | 379 | 379 | 379 | 379 | 1,000 |
1985/05/17 | 383 | 383 | 383 | 383 | 10,000 |
1985/05/16 | 380 | 380 | 380 | 380 | 1,000 |
1985/05/15 | 380 | 380 | 379 | 380 | 7,000 |
1985/05/14 | 380 | 380 | 380 | 380 | 1,000 |
1985/05/01 | 380 | 390 | 380 | 385 | 6,000 |
1985/04/30 | 380 | 380 | 380 | 380 | 9,000 |
1985/04/23 | 376 | 376 | 375 | 375 | 3,000 |
1985/04/22 | 366 | 366 | 366 | 366 | 1,000 |
1985/04/19 | 375 | 375 | 375 | 375 | 1,000 |
1985/04/18 | 361 | 361 | 361 | 361 | 1,000 |
1985/04/16 | 365 | 365 | 365 | 365 | 2,000 |
1985/04/15 | 365 | 365 | 365 | 365 | 3,000 |
1985/04/12 | 370 | 370 | 370 | 370 | 4,000 |
1985/04/10 | 355 | 359 | 355 | 359 | 24,000 |
1985/04/09 | 359 | 359 | 359 | 359 | 20,000 |
1985/04/03 | 389 | 389 | 389 | 389 | 4,000 |
1985/03/30 | 390 | 390 | 390 | 390 | 9,000 |
1985/03/29 | 390 | 390 | 390 | 390 | 7,000 |
1985/03/22 | 385 | 385 | 385 | 385 | 2,000 |
1985/03/20 | 390 | 390 | 390 | 390 | 3,000 |
1985/03/19 | 390 | 390 | 390 | 390 | 2,000 |
1985/03/18 | 390 | 390 | 390 | 390 | 42,000 |
1985/03/15 | 390 | 390 | 390 | 390 | 17,000 |
1985/03/13 | 390 | 390 | 390 | 390 | 3,000 |
1985/03/12 | 390 | 390 | 390 | 390 | 4,000 |
1985/03/11 | 390 | 390 | 390 | 390 | 3,000 |
1985/03/08 | 390 | 390 | 390 | 390 | 32,000 |
1985/03/07 | 390 | 400 | 390 | 400 | 29,000 |
1985/03/06 | 390 | 390 | 390 | 390 | 5,000 |
1985/03/05 | 390 | 390 | 390 | 390 | 7,000 |
1985/03/04 | 380 | 380 | 380 | 380 | 33,000 |
1985/03/01 | 370 | 370 | 370 | 370 | 11,000 |
1985/02/28 | 370 | 370 | 370 | 370 | 7,000 |
1985/02/26 | 365 | 365 | 365 | 365 | 4,000 |
1985/02/20 | 370 | 370 | 370 | 370 | 6,000 |
1985/02/05 | 360 | 360 | 360 | 360 | 2,000 |
1985/02/01 | 370 | 370 | 370 | 370 | 3,000 |
1985/01/31 | 360 | 370 | 360 | 370 | 14,000 |
1985/01/30 | 352 | 355 | 352 | 355 | 3,000 |
1985/01/26 | 350 | 350 | 350 | 350 | 12,000 |
1985/01/24 | 360 | 360 | 360 | 360 | 4,000 |
1985/01/23 | 370 | 370 | 370 | 370 | 4,000 |
1985/01/22 | 363 | 363 | 363 | 363 | 6,000 |
1985/01/21 | 363 | 363 | 363 | 363 | 8,000 |
1985/01/19 | 369 | 369 | 369 | 369 | 5,000 |
1985/01/16 | 379 | 379 | 379 | 379 | 3,000 |
1985/01/07 | 380 | 381 | 380 | 380 | 13,000 |
1985/01/04 | 380 | 380 | 380 | 380 | 1,000 |