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 |
---|---|---|---|---|---|
1986/12/27 | 550 | 550 | 548 | 550 | 4,000 |
1986/12/26 | 548 | 550 | 548 | 550 | 4,000 |
1986/12/25 | 558 | 558 | 548 | 548 | 15,000 |
1986/12/24 | 549 | 551 | 548 | 548 | 9,000 |
1986/12/23 | 560 | 560 | 550 | 550 | 42,000 |
1986/12/22 | 555 | 561 | 555 | 558 | 33,000 |
1986/12/19 | 561 | 565 | 560 | 560 | 14,000 |
1986/12/18 | 564 | 565 | 560 | 560 | 15,000 |
1986/12/17 | 570 | 570 | 565 | 565 | 14,000 |
1986/12/16 | 570 | 579 | 570 | 575 | 133,000 |
1986/12/15 | 569 | 570 | 565 | 570 | 18,000 |
1986/12/12 | 551 | 565 | 551 | 565 | 45,000 |
1986/12/11 | 554 | 555 | 550 | 551 | 21,000 |
1986/12/10 | 555 | 560 | 549 | 549 | 45,000 |
1986/12/09 | 542 | 550 | 542 | 545 | 33,000 |
1986/12/08 | 544 | 545 | 540 | 543 | 19,000 |
1986/12/06 | 540 | 540 | 540 | 540 | 17,000 |
1986/12/05 | 540 | 543 | 540 | 540 | 44,000 |
1986/12/04 | 540 | 542 | 535 | 540 | 44,000 |
1986/12/03 | 541 | 550 | 540 | 540 | 36,000 |
1986/12/02 | 540 | 545 | 535 | 536 | 29,000 |
1986/12/01 | 545 | 550 | 530 | 540 | 44,000 |
1986/11/29 | 549 | 550 | 540 | 540 | 44,000 |
1986/11/28 | 555 | 555 | 550 | 550 | 3,000 |
1986/11/27 | 549 | 550 | 540 | 545 | 17,000 |
1986/11/26 | 545 | 550 | 545 | 549 | 4,000 |
1986/11/25 | 550 | 550 | 540 | 540 | 11,000 |
1986/11/22 | 549 | 549 | 549 | 549 | 1,000 |
1986/11/20 | 550 | 550 | 550 | 550 | 6,000 |
1986/11/19 | 555 | 555 | 530 | 530 | 9,000 |
1986/11/18 | 565 | 565 | 555 | 555 | 4,000 |
1986/11/17 | 568 | 570 | 568 | 570 | 3,000 |
1986/11/14 | 560 | 570 | 560 | 568 | 19,000 |
1986/11/13 | 537 | 568 | 537 | 568 | 13,000 |
1986/11/12 | 531 | 531 | 531 | 531 | 1,000 |
1986/11/11 | 525 | 525 | 521 | 525 | 9,000 |
1986/11/10 | 521 | 525 | 521 | 521 | 10,000 |
1986/11/07 | 519 | 519 | 519 | 519 | 1,000 |
1986/11/05 | 520 | 520 | 502 | 502 | 7,000 |
1986/11/04 | 521 | 521 | 520 | 520 | 20,000 |
1986/10/31 | 499 | 500 | 499 | 500 | 10,000 |
1986/10/30 | 490 | 490 | 490 | 490 | 6,000 |
1986/10/28 | 481 | 485 | 480 | 485 | 5,000 |
1986/10/27 | 485 | 485 | 481 | 481 | 5,000 |
1986/10/23 | 490 | 491 | 490 | 491 | 3,000 |
1986/10/22 | 490 | 490 | 485 | 490 | 9,000 |
1986/10/21 | 500 | 500 | 500 | 500 | 1,000 |
1986/10/17 | 501 | 503 | 496 | 496 | 14,000 |
1986/10/16 | 496 | 500 | 495 | 500 | 8,000 |
1986/10/15 | 495 | 496 | 495 | 496 | 6,000 |
1986/10/14 | 495 | 495 | 495 | 495 | 1,000 |
1986/10/13 | 495 | 495 | 492 | 492 | 6,000 |
1986/10/09 | 491 | 491 | 491 | 491 | 2,000 |
1986/10/07 | 495 | 495 | 490 | 492 | 19,000 |
1986/10/06 | 501 | 501 | 495 | 495 | 15,000 |
1986/10/03 | 492 | 495 | 492 | 495 | 4,000 |
1986/10/02 | 495 | 495 | 491 | 491 | 5,000 |
1986/10/01 | 501 | 501 | 495 | 495 | 6,000 |
1986/09/30 | 540 | 540 | 500 | 500 | 14,000 |
1986/09/29 | 540 | 540 | 540 | 540 | 6,000 |
1986/09/27 | 550 | 550 | 545 | 545 | 7,000 |
1986/09/26 | 560 | 560 | 560 | 560 | 1,000 |
1986/09/25 | 570 | 570 | 568 | 568 | 7,000 |
1986/09/22 | 570 | 570 | 569 | 570 | 20,000 |
1986/09/19 | 571 | 571 | 571 | 571 | 1,000 |
1986/09/18 | 570 | 571 | 570 | 571 | 10,000 |
1986/09/17 | 590 | 590 | 590 | 590 | 2,000 |
1986/09/16 | 590 | 590 | 590 | 590 | 11,000 |
1986/09/12 | 590 | 591 | 590 | 590 | 31,000 |
1986/09/11 | 601 | 601 | 601 | 601 | 3,000 |
1986/09/10 | 600 | 600 | 590 | 600 | 7,000 |
1986/09/09 | 600 | 609 | 600 | 609 | 7,000 |
1986/09/08 | 609 | 610 | 600 | 610 | 13,000 |
1986/09/06 | 610 | 610 | 610 | 610 | 4,000 |
1986/09/05 | 610 | 620 | 610 | 620 | 19,000 |
1986/09/04 | 605 | 610 | 605 | 610 | 15,000 |
1986/09/03 | 610 | 610 | 600 | 600 | 16,000 |
1986/09/02 | 595 | 595 | 595 | 595 | 1,000 |
1986/09/01 | 607 | 608 | 590 | 590 | 18,000 |
1986/08/30 | 608 | 608 | 608 | 608 | 6,000 |
1986/08/29 | 595 | 598 | 590 | 590 | 6,000 |
1986/08/28 | 620 | 620 | 600 | 600 | 11,000 |
1986/08/27 | 611 | 611 | 593 | 610 | 16,000 |
1986/08/26 | 596 | 621 | 596 | 621 | 18,000 |
1986/08/25 | 590 | 590 | 590 | 590 | 56,000 |
1986/08/22 | 611 | 625 | 611 | 625 | 13,000 |
1986/08/21 | 611 | 612 | 611 | 612 | 5,000 |
1986/08/20 | 631 | 631 | 631 | 631 | 7,000 |
1986/08/18 | 665 | 665 | 660 | 660 | 8,000 |
1986/08/15 | 674 | 680 | 669 | 669 | 27,000 |
1986/08/14 | 659 | 680 | 649 | 680 | 58,000 |
1986/08/13 | 620 | 679 | 620 | 679 | 120,000 |
1986/08/12 | 602 | 618 | 602 | 618 | 9,000 |
1986/08/11 | 601 | 602 | 601 | 602 | 8,000 |
1986/08/08 | 600 | 601 | 599 | 601 | 17,000 |
1986/08/07 | 627 | 627 | 612 | 612 | 15,000 |
1986/08/06 | 632 | 632 | 630 | 630 | 20,000 |
1986/08/05 | 630 | 635 | 630 | 630 | 17,000 |
1986/08/04 | 635 | 635 | 635 | 635 | 3,000 |
1986/08/02 | 636 | 636 | 635 | 635 | 16,000 |
1986/08/01 | 631 | 635 | 631 | 635 | 16,000 |
1986/07/31 | 650 | 650 | 631 | 631 | 62,000 |
1986/07/30 | 670 | 670 | 650 | 650 | 56,000 |
1986/07/29 | 679 | 680 | 659 | 660 | 22,000 |
1986/07/28 | 675 | 679 | 668 | 670 | 11,000 |
1986/07/26 | 679 | 680 | 669 | 680 | 19,000 |
1986/07/25 | 685 | 689 | 679 | 685 | 53,000 |
1986/07/24 | 690 | 690 | 678 | 685 | 97,000 |
1986/07/23 | 689 | 700 | 685 | 690 | 189,000 |
1986/07/22 | 645 | 669 | 645 | 669 | 45,000 |
1986/07/21 | 689 | 689 | 655 | 662 | 125,000 |
1986/07/19 | 700 | 710 | 695 | 695 | 274,000 |
1986/07/18 | 646 | 675 | 640 | 675 | 276,000 |
1986/07/17 | 625 | 657 | 620 | 645 | 224,000 |
1986/07/16 | 627 | 630 | 619 | 623 | 89,000 |
1986/07/15 | 617 | 620 | 615 | 617 | 10,000 |
1986/07/14 | 629 | 632 | 616 | 618 | 26,000 |
1986/07/11 | 610 | 620 | 607 | 615 | 39,000 |
1986/07/10 | 620 | 620 | 610 | 610 | 11,000 |
1986/07/09 | 620 | 627 | 620 | 623 | 65,000 |
1986/07/08 | 628 | 629 | 620 | 627 | 172,000 |
1986/07/07 | 609 | 630 | 609 | 630 | 73,000 |
1986/07/05 | 612 | 615 | 600 | 610 | 34,000 |
1986/07/04 | 597 | 615 | 597 | 615 | 186,000 |
1986/07/03 | 600 | 624 | 598 | 619 | 189,000 |
1986/07/02 | 596 | 605 | 595 | 601 | 56,000 |
1986/07/01 | 599 | 601 | 590 | 595 | 131,000 |
1986/06/30 | 590 | 598 | 590 | 590 | 19,000 |
1986/06/28 | 565 | 576 | 560 | 560 | 9,000 |
1986/06/27 | 565 | 575 | 560 | 575 | 34,000 |
1986/06/26 | 583 | 585 | 560 | 562 | 52,000 |
1986/06/25 | 560 | 580 | 560 | 573 | 59,000 |
1986/06/24 | 591 | 591 | 550 | 550 | 63,000 |
1986/06/23 | 595 | 600 | 591 | 591 | 68,000 |
1986/06/21 | 595 | 596 | 590 | 590 | 48,000 |
1986/06/20 | 595 | 600 | 590 | 594 | 362,000 |
1986/06/19 | 600 | 619 | 599 | 605 | 146,000 |
1986/06/18 | 600 | 600 | 595 | 600 | 61,000 |
1986/06/17 | 629 | 629 | 600 | 609 | 243,000 |
1986/06/16 | 588 | 620 | 580 | 619 | 208,000 |
1986/06/13 | 575 | 580 | 572 | 578 | 69,000 |
1986/06/12 | 550 | 561 | 550 | 561 | 96,000 |
1986/06/11 | 545 | 550 | 541 | 549 | 45,000 |
1986/06/10 | 549 | 549 | 540 | 545 | 22,000 |
1986/06/09 | 540 | 550 | 535 | 550 | 65,000 |
1986/06/07 | 539 | 540 | 535 | 535 | 9,000 |
1986/06/06 | 541 | 541 | 540 | 540 | 8,000 |
1986/06/05 | 540 | 544 | 535 | 540 | 31,000 |
1986/06/04 | 540 | 545 | 535 | 538 | 9,000 |
1986/06/03 | 535 | 550 | 532 | 550 | 45,000 |
1986/06/02 | 540 | 540 | 536 | 540 | 14,000 |
1986/05/31 | 545 | 545 | 542 | 542 | 14,000 |
1986/05/30 | 544 | 544 | 540 | 540 | 9,000 |
1986/05/29 | 549 | 549 | 545 | 545 | 22,000 |
1986/05/28 | 545 | 550 | 541 | 542 | 19,000 |
1986/05/27 | 550 | 553 | 547 | 553 | 30,000 |
1986/05/26 | 544 | 549 | 538 | 539 | 28,000 |
1986/05/24 | 530 | 545 | 530 | 545 | 42,000 |
1986/05/23 | 530 | 530 | 520 | 520 | 29,000 |
1986/05/22 | 530 | 530 | 530 | 530 | 12,000 |
1986/05/21 | 539 | 540 | 530 | 530 | 4,000 |
1986/05/20 | 541 | 541 | 540 | 540 | 8,000 |
1986/05/19 | 540 | 540 | 540 | 540 | 2,000 |
1986/05/17 | 554 | 555 | 554 | 554 | 15,000 |
1986/05/16 | 565 | 565 | 555 | 555 | 30,000 |
1986/05/15 | 555 | 560 | 550 | 560 | 102,000 |
1986/05/14 | 541 | 555 | 540 | 550 | 20,000 |
1986/05/13 | 550 | 555 | 541 | 545 | 46,000 |
1986/05/12 | 544 | 549 | 541 | 541 | 14,000 |
1986/05/09 | 545 | 549 | 530 | 543 | 55,000 |
1986/05/08 | 550 | 560 | 545 | 555 | 27,000 |
1986/05/07 | 550 | 550 | 535 | 545 | 40,000 |
1986/05/06 | 565 | 565 | 540 | 540 | 42,000 |
1986/05/02 | 560 | 565 | 551 | 556 | 75,000 |
1986/05/01 | 560 | 569 | 549 | 569 | 43,000 |
1986/04/30 | 578 | 580 | 560 | 569 | 70,000 |
1986/04/28 | 570 | 578 | 560 | 578 | 233,000 |
1986/04/26 | 570 | 575 | 565 | 566 | 269,000 |
1986/04/25 | 570 | 570 | 550 | 565 | 234,000 |
1986/04/24 | 545 | 548 | 540 | 540 | 279,000 |
1986/04/23 | 540 | 540 | 525 | 535 | 167,000 |
1986/04/22 | 525 | 539 | 525 | 539 | 309,000 |
1986/04/21 | 529 | 529 | 525 | 525 | 77,000 |
1986/04/19 | 525 | 525 | 520 | 525 | 11,000 |
1986/04/18 | 519 | 525 | 518 | 525 | 89,000 |
1986/04/17 | 521 | 521 | 512 | 519 | 28,000 |
1986/04/16 | 520 | 520 | 520 | 520 | 11,000 |
1986/04/15 | 520 | 520 | 491 | 491 | 59,000 |
1986/04/14 | 510 | 520 | 510 | 519 | 41,000 |
1986/04/11 | 500 | 501 | 490 | 490 | 14,000 |
1986/04/10 | 490 | 490 | 490 | 490 | 5,000 |
1986/04/09 | 500 | 510 | 490 | 495 | 17,000 |
1986/04/08 | 490 | 500 | 490 | 500 | 13,000 |
1986/04/07 | 510 | 510 | 500 | 500 | 8,000 |
1986/04/05 | 496 | 496 | 496 | 496 | 1,000 |
1986/04/04 | 496 | 500 | 496 | 496 | 8,000 |
1986/04/03 | 500 | 500 | 490 | 490 | 10,000 |
1986/04/02 | 500 | 500 | 500 | 500 | 12,000 |
1986/04/01 | 518 | 520 | 518 | 520 | 9,000 |
1986/03/31 | 535 | 538 | 520 | 538 | 36,000 |
1986/03/29 | 516 | 525 | 516 | 520 | 8,000 |
1986/03/28 | 516 | 516 | 512 | 515 | 17,000 |
1986/03/27 | 510 | 512 | 510 | 512 | 17,000 |
1986/03/26 | 544 | 544 | 529 | 533 | 32,000 |
1986/03/25 | 535 | 549 | 535 | 549 | 48,000 |
1986/03/24 | 559 | 570 | 535 | 550 | 105,000 |
1986/03/22 | 549 | 550 | 535 | 550 | 120,000 |
1986/03/20 | 516 | 543 | 515 | 543 | 278,000 |
1986/03/19 | 513 | 515 | 510 | 515 | 43,000 |
1986/03/18 | 510 | 514 | 506 | 510 | 18,000 |
1986/03/17 | 515 | 518 | 504 | 518 | 23,000 |
1986/03/15 | 517 | 517 | 501 | 517 | 20,000 |
1986/03/14 | 520 | 522 | 510 | 510 | 37,000 |
1986/03/13 | 517 | 520 | 516 | 520 | 42,000 |
1986/03/12 | 519 | 519 | 511 | 518 | 33,000 |
1986/03/11 | 516 | 520 | 501 | 501 | 35,000 |
1986/03/10 | 498 | 520 | 498 | 516 | 42,000 |
1986/03/07 | 499 | 499 | 498 | 498 | 8,000 |
1986/03/06 | 510 | 512 | 505 | 506 | 22,000 |
1986/03/05 | 514 | 520 | 511 | 512 | 24,000 |
1986/03/04 | 515 | 520 | 515 | 515 | 54,000 |
1986/03/03 | 514 | 520 | 510 | 512 | 66,000 |
1986/03/01 | 514 | 520 | 509 | 509 | 38,000 |
1986/02/28 | 520 | 523 | 511 | 511 | 236,000 |
1986/02/27 | 499 | 520 | 495 | 511 | 271,000 |
1986/02/26 | 495 | 497 | 492 | 497 | 104,000 |
1986/02/25 | 480 | 500 | 480 | 490 | 143,000 |
1986/02/24 | 485 | 485 | 485 | 485 | 7,000 |
1986/02/22 | 481 | 485 | 481 | 481 | 14,000 |
1986/02/21 | 480 | 481 | 480 | 480 | 8,000 |
1986/02/20 | 480 | 480 | 477 | 478 | 9,000 |
1986/02/19 | 476 | 478 | 476 | 476 | 13,000 |
1986/02/18 | 475 | 475 | 471 | 475 | 8,000 |
1986/02/17 | 475 | 479 | 471 | 471 | 21,000 |
1986/02/15 | 477 | 480 | 475 | 475 | 17,000 |
1986/02/14 | 481 | 485 | 475 | 480 | 38,000 |
1986/02/13 | 485 | 486 | 480 | 485 | 19,000 |
1986/02/12 | 486 | 489 | 486 | 488 | 8,000 |
1986/02/10 | 488 | 495 | 488 | 488 | 45,000 |
1986/02/07 | 491 | 495 | 485 | 488 | 90,000 |
1986/02/06 | 491 | 495 | 480 | 491 | 105,000 |
1986/02/05 | 489 | 493 | 482 | 490 | 77,000 |
1986/02/04 | 488 | 493 | 480 | 489 | 195,000 |
1986/02/03 | 488 | 489 | 485 | 486 | 60,000 |
1986/02/01 | 487 | 488 | 483 | 483 | 33,000 |
1986/01/31 | 485 | 488 | 485 | 487 | 55,000 |
1986/01/30 | 486 | 489 | 480 | 480 | 80,000 |
1986/01/29 | 488 | 488 | 478 | 485 | 123,000 |
1986/01/28 | 471 | 485 | 470 | 485 | 91,000 |
1986/01/27 | 472 | 473 | 466 | 470 | 31,000 |
1986/01/25 | 475 | 476 | 470 | 475 | 28,000 |
1986/01/24 | 475 | 475 | 471 | 471 | 17,000 |
1986/01/23 | 480 | 480 | 470 | 471 | 31,000 |
1986/01/22 | 480 | 482 | 480 | 482 | 35,000 |
1986/01/21 | 470 | 484 | 470 | 475 | 121,000 |
1986/01/20 | 462 | 470 | 462 | 470 | 38,000 |
1986/01/18 | 455 | 460 | 455 | 460 | 34,000 |
1986/01/17 | 460 | 475 | 460 | 463 | 73,000 |
1986/01/16 | 475 | 475 | 460 | 465 | 91,000 |
1986/01/14 | 446 | 475 | 446 | 475 | 130,000 |
1986/01/13 | 459 | 459 | 449 | 449 | 34,000 |
1986/01/10 | 450 | 450 | 438 | 440 | 28,000 |
1986/01/09 | 455 | 455 | 450 | 450 | 12,000 |
1986/01/08 | 459 | 463 | 455 | 455 | 96,000 |
1986/01/07 | 459 | 464 | 445 | 459 | 165,000 |
1986/01/06 | 439 | 460 | 439 | 460 | 97,000 |
1986/01/04 | 440 | 440 | 437 | 440 | 9,000 |