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 |
---|---|---|---|---|---|
1987/12/28 | 590 | 590 | 570 | 570 | 14,000 |
1987/12/26 | 603 | 603 | 600 | 600 | 34,000 |
1987/12/25 | 600 | 609 | 595 | 600 | 95,000 |
1987/12/24 | 581 | 610 | 581 | 600 | 193,000 |
1987/12/23 | 595 | 595 | 580 | 585 | 32,000 |
1987/12/22 | 590 | 595 | 580 | 580 | 24,000 |
1987/12/21 | 600 | 607 | 595 | 595 | 37,000 |
1987/12/18 | 590 | 605 | 590 | 590 | 56,000 |
1987/12/17 | 600 | 600 | 570 | 570 | 22,000 |
1987/12/16 | 573 | 620 | 573 | 600 | 37,000 |
1987/12/15 | 560 | 560 | 556 | 556 | 4,000 |
1987/12/14 | 560 | 560 | 555 | 555 | 12,000 |
1987/12/11 | 565 | 565 | 555 | 555 | 20,000 |
1987/12/10 | 562 | 565 | 560 | 560 | 14,000 |
1987/12/08 | 550 | 560 | 550 | 560 | 15,000 |
1987/12/07 | 546 | 560 | 546 | 560 | 2,000 |
1987/12/05 | 550 | 550 | 540 | 540 | 23,000 |
1987/12/04 | 560 | 570 | 555 | 555 | 8,000 |
1987/12/03 | 558 | 560 | 550 | 553 | 13,000 |
1987/12/02 | 559 | 559 | 559 | 559 | 5,000 |
1987/12/01 | 558 | 559 | 550 | 551 | 8,000 |
1987/11/30 | 575 | 575 | 570 | 570 | 19,000 |
1987/11/28 | 566 | 566 | 560 | 565 | 10,000 |
1987/11/27 | 557 | 557 | 556 | 556 | 4,000 |
1987/11/26 | 551 | 554 | 551 | 554 | 3,000 |
1987/11/25 | 570 | 570 | 550 | 550 | 12,000 |
1987/11/24 | 560 | 560 | 560 | 560 | 5,000 |
1987/11/19 | 554 | 554 | 540 | 540 | 5,000 |
1987/11/18 | 565 | 565 | 554 | 554 | 2,000 |
1987/11/17 | 555 | 568 | 555 | 555 | 8,000 |
1987/11/16 | 569 | 569 | 569 | 569 | 1,000 |
1987/11/13 | 565 | 570 | 565 | 570 | 3,000 |
1987/11/12 | 539 | 540 | 535 | 540 | 12,000 |
1987/11/11 | 539 | 539 | 527 | 527 | 14,000 |
1987/11/10 | 561 | 565 | 548 | 548 | 21,000 |
1987/11/09 | 575 | 575 | 555 | 560 | 17,000 |
1987/11/07 | 565 | 575 | 560 | 575 | 8,000 |
1987/11/06 | 585 | 585 | 575 | 575 | 4,000 |
1987/11/05 | 585 | 585 | 585 | 585 | 7,000 |
1987/11/04 | 596 | 598 | 585 | 598 | 18,000 |
1987/11/02 | 595 | 605 | 595 | 600 | 13,000 |
1987/10/31 | 591 | 605 | 591 | 595 | 18,000 |
1987/10/30 | 590 | 590 | 588 | 588 | 12,000 |
1987/10/29 | 576 | 590 | 575 | 577 | 24,000 |
1987/10/28 | 599 | 605 | 575 | 575 | 40,000 |
1987/10/27 | 565 | 590 | 565 | 590 | 24,000 |
1987/10/26 | 602 | 607 | 575 | 575 | 30,000 |
1987/10/24 | 610 | 610 | 600 | 606 | 21,000 |
1987/10/23 | 610 | 610 | 600 | 601 | 27,000 |
1987/10/22 | 645 | 645 | 610 | 610 | 72,000 |
1987/10/21 | 599 | 620 | 599 | 610 | 65,000 |
1987/10/19 | 651 | 665 | 651 | 665 | 44,000 |
1987/10/16 | 654 | 675 | 651 | 674 | 88,000 |
1987/10/15 | 660 | 665 | 650 | 660 | 101,000 |
1987/10/14 | 670 | 670 | 650 | 650 | 119,000 |
1987/10/13 | 660 | 680 | 650 | 663 | 196,000 |
1987/10/12 | 640 | 660 | 640 | 659 | 109,000 |
1987/10/09 | 645 | 645 | 628 | 635 | 158,000 |
1987/10/08 | 648 | 655 | 642 | 642 | 114,000 |
1987/10/07 | 645 | 648 | 638 | 647 | 85,000 |
1987/10/06 | 640 | 645 | 637 | 644 | 57,000 |
1987/10/05 | 626 | 645 | 625 | 643 | 76,000 |
1987/10/03 | 623 | 625 | 622 | 625 | 15,000 |
1987/10/02 | 621 | 625 | 621 | 622 | 23,000 |
1987/10/01 | 630 | 630 | 623 | 623 | 26,000 |
1987/09/30 | 630 | 630 | 620 | 620 | 42,000 |
1987/09/29 | 630 | 630 | 621 | 625 | 27,000 |
1987/09/28 | 629 | 630 | 620 | 620 | 37,000 |
1987/09/26 | 622 | 630 | 620 | 620 | 24,000 |
1987/09/25 | 623 | 629 | 620 | 620 | 52,000 |
1987/09/24 | 625 | 625 | 620 | 620 | 12,000 |
1987/09/22 | 623 | 623 | 615 | 615 | 25,000 |
1987/09/21 | 615 | 615 | 611 | 613 | 13,000 |
1987/09/18 | 615 | 615 | 610 | 611 | 23,000 |
1987/09/17 | 615 | 615 | 610 | 610 | 20,000 |
1987/09/16 | 617 | 618 | 615 | 615 | 22,000 |
1987/09/14 | 620 | 620 | 610 | 619 | 23,000 |
1987/09/11 | 624 | 624 | 620 | 620 | 13,000 |
1987/09/10 | 636 | 636 | 619 | 625 | 31,000 |
1987/09/09 | 637 | 640 | 636 | 636 | 16,000 |
1987/09/08 | 634 | 640 | 634 | 636 | 22,000 |
1987/09/07 | 631 | 644 | 630 | 632 | 28,000 |
1987/09/05 | 640 | 640 | 630 | 630 | 26,000 |
1987/09/04 | 640 | 645 | 635 | 640 | 45,000 |
1987/09/03 | 645 | 648 | 642 | 642 | 81,000 |
1987/09/02 | 640 | 650 | 640 | 648 | 100,000 |
1987/09/01 | 655 | 660 | 641 | 641 | 148,000 |
1987/08/31 | 640 | 648 | 640 | 645 | 120,000 |
1987/08/29 | 630 | 640 | 630 | 635 | 27,000 |
1987/08/28 | 617 | 635 | 617 | 630 | 56,000 |
1987/08/27 | 645 | 645 | 615 | 635 | 185,000 |
1987/08/26 | 645 | 646 | 630 | 645 | 273,000 |
1987/08/25 | 631 | 640 | 627 | 639 | 189,000 |
1987/08/24 | 615 | 619 | 610 | 617 | 79,000 |
1987/08/22 | 611 | 613 | 605 | 605 | 25,000 |
1987/08/21 | 610 | 615 | 610 | 610 | 56,000 |
1987/08/20 | 604 | 610 | 603 | 610 | 54,000 |
1987/08/19 | 613 | 613 | 604 | 604 | 80,000 |
1987/08/18 | 615 | 615 | 610 | 614 | 29,000 |
1987/08/17 | 613 | 615 | 613 | 615 | 43,000 |
1987/08/14 | 612 | 615 | 610 | 613 | 117,000 |
1987/08/13 | 634 | 634 | 610 | 610 | 87,000 |
1987/08/12 | 596 | 640 | 593 | 640 | 308,000 |
1987/08/11 | 590 | 595 | 590 | 595 | 28,000 |
1987/08/10 | 605 | 605 | 590 | 590 | 66,000 |
1987/08/07 | 596 | 596 | 595 | 595 | 53,000 |
1987/08/06 | 599 | 601 | 592 | 596 | 53,000 |
1987/08/05 | 600 | 601 | 590 | 590 | 39,000 |
1987/08/04 | 611 | 613 | 590 | 590 | 110,000 |
1987/08/03 | 578 | 610 | 578 | 610 | 106,000 |
1987/08/01 | 570 | 575 | 570 | 575 | 27,000 |
1987/07/31 | 580 | 580 | 570 | 571 | 65,000 |
1987/07/30 | 575 | 580 | 575 | 575 | 19,000 |
1987/07/29 | 575 | 579 | 575 | 575 | 8,000 |
1987/07/28 | 580 | 580 | 575 | 575 | 37,000 |
1987/07/27 | 565 | 580 | 565 | 580 | 5,000 |
1987/07/25 | 579 | 579 | 579 | 579 | 1,000 |
1987/07/24 | 565 | 580 | 565 | 580 | 4,000 |
1987/07/23 | 560 | 570 | 560 | 570 | 17,000 |
1987/07/22 | 560 | 560 | 560 | 560 | 10,000 |
1987/07/21 | 570 | 570 | 560 | 570 | 7,000 |
1987/07/20 | 560 | 580 | 560 | 570 | 21,000 |
1987/07/17 | 580 | 580 | 556 | 556 | 25,000 |
1987/07/16 | 597 | 598 | 576 | 576 | 48,000 |
1987/07/15 | 585 | 597 | 580 | 597 | 38,000 |
1987/07/14 | 581 | 590 | 581 | 589 | 28,000 |
1987/07/13 | 581 | 590 | 580 | 581 | 24,000 |
1987/07/10 | 567 | 580 | 567 | 580 | 35,000 |
1987/07/09 | 560 | 561 | 560 | 561 | 17,000 |
1987/07/08 | 560 | 560 | 560 | 560 | 9,000 |
1987/07/06 | 560 | 560 | 560 | 560 | 3,000 |
1987/07/04 | 559 | 560 | 558 | 559 | 22,000 |
1987/07/03 | 557 | 557 | 555 | 557 | 15,000 |
1987/07/02 | 558 | 559 | 558 | 559 | 10,000 |
1987/07/01 | 570 | 570 | 558 | 558 | 10,000 |
1987/06/30 | 580 | 580 | 565 | 565 | 15,000 |
1987/06/29 | 581 | 581 | 565 | 580 | 12,000 |
1987/06/27 | 573 | 580 | 570 | 580 | 10,000 |
1987/06/26 | 598 | 598 | 573 | 573 | 16,000 |
1987/06/25 | 594 | 594 | 594 | 594 | 26,000 |
1987/06/24 | 570 | 577 | 563 | 563 | 12,000 |
1987/06/23 | 566 | 570 | 559 | 570 | 9,000 |
1987/06/22 | 581 | 585 | 566 | 566 | 30,000 |
1987/06/19 | 575 | 580 | 570 | 579 | 29,000 |
1987/06/18 | 589 | 598 | 580 | 580 | 39,000 |
1987/06/17 | 590 | 599 | 583 | 588 | 18,000 |
1987/06/16 | 583 | 593 | 583 | 590 | 22,000 |
1987/06/15 | 590 | 590 | 583 | 583 | 38,000 |
1987/06/12 | 610 | 613 | 591 | 591 | 44,000 |
1987/06/11 | 600 | 614 | 575 | 614 | 118,000 |
1987/06/10 | 590 | 600 | 590 | 600 | 94,000 |
1987/06/09 | 600 | 617 | 590 | 590 | 179,000 |
1987/06/08 | 576 | 590 | 575 | 585 | 104,000 |
1987/06/06 | 560 | 570 | 553 | 561 | 31,000 |
1987/06/05 | 542 | 575 | 542 | 575 | 71,000 |
1987/06/04 | 541 | 546 | 540 | 543 | 19,000 |
1987/06/03 | 540 | 543 | 537 | 539 | 52,000 |
1987/06/02 | 546 | 546 | 535 | 540 | 38,000 |
1987/06/01 | 540 | 545 | 530 | 545 | 22,000 |
1987/05/30 | 523 | 532 | 522 | 523 | 14,000 |
1987/05/29 | 532 | 532 | 522 | 522 | 15,000 |
1987/05/28 | 532 | 532 | 530 | 530 | 7,000 |
1987/05/27 | 533 | 534 | 521 | 534 | 15,000 |
1987/05/26 | 535 | 535 | 520 | 521 | 16,000 |
1987/05/25 | 540 | 540 | 531 | 531 | 13,000 |
1987/05/23 | 530 | 531 | 530 | 531 | 7,000 |
1987/05/22 | 516 | 548 | 516 | 546 | 33,000 |
1987/05/21 | 511 | 511 | 511 | 511 | 6,000 |
1987/05/20 | 513 | 513 | 510 | 510 | 5,000 |
1987/05/19 | 511 | 511 | 510 | 510 | 17,000 |
1987/05/15 | 512 | 512 | 511 | 511 | 4,000 |
1987/05/14 | 520 | 520 | 510 | 510 | 12,000 |
1987/05/13 | 515 | 520 | 515 | 520 | 12,000 |
1987/05/12 | 517 | 525 | 515 | 515 | 14,000 |
1987/05/11 | 515 | 520 | 515 | 517 | 11,000 |
1987/05/08 | 511 | 530 | 511 | 530 | 35,000 |
1987/05/06 | 520 | 525 | 510 | 510 | 11,000 |
1987/05/02 | 510 | 510 | 510 | 510 | 9,000 |
1987/05/01 | 520 | 530 | 510 | 510 | 8,000 |
1987/04/30 | 525 | 525 | 506 | 508 | 32,000 |
1987/04/28 | 508 | 540 | 502 | 540 | 74,000 |
1987/04/27 | 510 | 515 | 508 | 510 | 33,000 |
1987/04/25 | 510 | 511 | 508 | 510 | 23,000 |
1987/04/24 | 500 | 510 | 500 | 510 | 29,000 |
1987/04/23 | 490 | 501 | 489 | 500 | 31,000 |
1987/04/22 | 485 | 490 | 480 | 489 | 43,000 |
1987/04/21 | 485 | 485 | 480 | 481 | 26,000 |
1987/04/20 | 485 | 485 | 480 | 480 | 67,000 |
1987/04/17 | 483 | 490 | 483 | 485 | 16,000 |
1987/04/15 | 501 | 501 | 493 | 493 | 24,000 |
1987/04/14 | 502 | 502 | 501 | 501 | 2,000 |
1987/04/13 | 505 | 505 | 500 | 502 | 14,000 |
1987/04/09 | 509 | 509 | 500 | 505 | 27,000 |
1987/04/08 | 507 | 510 | 507 | 509 | 10,000 |
1987/04/07 | 520 | 520 | 510 | 510 | 11,000 |
1987/04/06 | 520 | 520 | 520 | 520 | 4,000 |
1987/04/04 | 510 | 510 | 505 | 505 | 14,000 |
1987/04/03 | 520 | 520 | 510 | 510 | 12,000 |
1987/03/31 | 521 | 521 | 521 | 521 | 11,000 |
1987/03/30 | 529 | 530 | 526 | 527 | 8,000 |
1987/03/28 | 539 | 539 | 539 | 539 | 3,000 |
1987/03/27 | 539 | 539 | 539 | 539 | 5,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 550 | 570 | 550 | 570 | 12,000 |
1987/03/25 | 570 | 570 | 556 | 566 | 58,000 |
1987/03/24 | 560 | 570 | 555 | 570 | 111,000 |
1987/03/23 | 555 | 560 | 555 | 560 | 13,000 |
1987/03/20 | 555 | 560 | 550 | 560 | 109,000 |
1987/03/19 | 554 | 560 | 550 | 555 | 24,000 |
1987/03/18 | 550 | 555 | 540 | 555 | 118,000 |
1987/03/17 | 559 | 560 | 550 | 550 | 135,000 |
1987/03/16 | 550 | 559 | 550 | 559 | 8,000 |
1987/03/13 | 549 | 550 | 545 | 550 | 99,000 |
1987/03/12 | 520 | 545 | 520 | 545 | 12,000 |
1987/03/11 | 545 | 545 | 501 | 501 | 46,000 |
1987/03/10 | 540 | 545 | 537 | 545 | 52,000 |
1987/03/09 | 533 | 540 | 533 | 540 | 10,000 |
1987/03/07 | 533 | 533 | 530 | 531 | 26,000 |
1987/03/06 | 535 | 545 | 530 | 530 | 8,000 |
1987/03/05 | 550 | 550 | 545 | 545 | 12,000 |
1987/03/04 | 552 | 552 | 550 | 550 | 19,000 |
1987/03/03 | 557 | 557 | 550 | 550 | 25,000 |
1987/03/02 | 555 | 560 | 550 | 550 | 17,000 |
1987/02/28 | 551 | 551 | 541 | 550 | 52,000 |
1987/02/27 | 541 | 544 | 541 | 543 | 12,000 |
1987/02/26 | 555 | 555 | 550 | 550 | 27,000 |
1987/02/25 | 560 | 560 | 553 | 553 | 25,000 |
1987/02/24 | 557 | 560 | 557 | 560 | 32,000 |
1987/02/23 | 540 | 545 | 539 | 545 | 148,000 |
1987/02/20 | 525 | 540 | 515 | 540 | 82,000 |
1987/02/19 | 540 | 540 | 530 | 535 | 30,000 |
1987/02/18 | 530 | 530 | 525 | 530 | 22,000 |
1987/02/17 | 540 | 540 | 532 | 532 | 17,000 |
1987/02/16 | 540 | 550 | 535 | 535 | 30,000 |
1987/02/13 | 545 | 545 | 540 | 540 | 15,000 |
1987/02/12 | 535 | 535 | 535 | 535 | 4,000 |
1987/02/10 | 550 | 550 | 550 | 550 | 1,000 |
1987/02/09 | 531 | 531 | 531 | 531 | 2,000 |
1987/02/07 | 540 | 540 | 530 | 530 | 44,000 |
1987/02/06 | 539 | 540 | 536 | 540 | 7,000 |
1987/02/05 | 540 | 540 | 538 | 538 | 2,000 |
1987/02/04 | 540 | 545 | 536 | 536 | 14,000 |
1987/02/03 | 550 | 550 | 550 | 550 | 5,000 |
1987/02/02 | 541 | 550 | 540 | 540 | 19,000 |
1987/01/31 | 541 | 541 | 530 | 540 | 12,000 |
1987/01/30 | 545 | 551 | 540 | 540 | 14,000 |
1987/01/29 | 531 | 548 | 531 | 540 | 7,000 |
1987/01/28 | 539 | 540 | 530 | 530 | 18,000 |
1987/01/27 | 555 | 555 | 540 | 540 | 26,000 |
1987/01/26 | 555 | 560 | 555 | 555 | 13,000 |
1987/01/24 | 565 | 565 | 549 | 550 | 50,000 |
1987/01/23 | 567 | 567 | 560 | 560 | 121,000 |
1987/01/22 | 570 | 570 | 569 | 569 | 12,000 |
1987/01/21 | 565 | 566 | 565 | 566 | 14,000 |
1987/01/20 | 565 | 565 | 560 | 560 | 7,000 |
1987/01/19 | 568 | 568 | 565 | 565 | 8,000 |
1987/01/16 | 561 | 561 | 561 | 561 | 3,000 |
1987/01/14 | 557 | 565 | 557 | 558 | 19,000 |
1987/01/13 | 566 | 569 | 565 | 567 | 18,000 |
1987/01/12 | 570 | 570 | 569 | 570 | 13,000 |
1987/01/09 | 569 | 570 | 565 | 570 | 42,000 |
1987/01/08 | 568 | 570 | 565 | 570 | 15,000 |
1987/01/07 | 565 | 575 | 565 | 565 | 155,000 |
1987/01/06 | 570 | 570 | 562 | 562 | 4,000 |
1987/01/05 | 550 | 560 | 550 | 560 | 3,000 |