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 |
---|---|---|---|---|---|
1988/12/28 | 830 | 830 | 805 | 805 | 22,000 |
1988/12/27 | 840 | 840 | 823 | 830 | 35,000 |
1988/12/26 | 854 | 854 | 854 | 854 | 1,000 |
1988/12/24 | 830 | 850 | 830 | 840 | 32,000 |
1988/12/23 | 830 | 840 | 827 | 840 | 76,000 |
1988/12/21 | 831 | 840 | 830 | 840 | 42,000 |
1988/12/20 | 830 | 840 | 828 | 840 | 20,000 |
1988/12/19 | 835 | 835 | 828 | 834 | 4,000 |
1988/12/16 | 835 | 835 | 833 | 833 | 2,000 |
1988/12/15 | 822 | 841 | 821 | 833 | 51,000 |
1988/12/14 | 840 | 840 | 815 | 815 | 74,000 |
1988/12/13 | 840 | 850 | 840 | 845 | 9,000 |
1988/12/12 | 855 | 855 | 840 | 840 | 10,000 |
1988/12/09 | 840 | 849 | 830 | 849 | 49,000 |
1988/12/08 | 840 | 840 | 840 | 840 | 17,000 |
1988/12/07 | 848 | 848 | 840 | 840 | 22,000 |
1988/12/06 | 821 | 850 | 821 | 850 | 7,000 |
1988/12/05 | 840 | 840 | 825 | 830 | 14,000 |
1988/12/01 | 822 | 840 | 802 | 802 | 21,000 |
1988/11/30 | 821 | 821 | 820 | 820 | 7,000 |
1988/11/29 | 840 | 840 | 820 | 820 | 11,000 |
1988/11/28 | 845 | 845 | 840 | 840 | 10,000 |
1988/11/25 | 840 | 845 | 840 | 845 | 7,000 |
1988/11/24 | 849 | 849 | 830 | 845 | 42,000 |
1988/11/22 | 835 | 849 | 830 | 849 | 606,000 |
1988/11/21 | 835 | 835 | 835 | 835 | 21,000 |
1988/11/18 | 805 | 811 | 800 | 800 | 161,000 |
1988/11/17 | 772 | 815 | 772 | 795 | 210,000 |
1988/11/16 | 779 | 780 | 775 | 775 | 14,000 |
1988/11/15 | 770 | 780 | 770 | 780 | 24,000 |
1988/11/14 | 774 | 774 | 770 | 770 | 15,000 |
1988/11/11 | 775 | 775 | 751 | 756 | 23,000 |
1988/11/10 | 790 | 790 | 785 | 785 | 14,000 |
1988/11/09 | 795 | 795 | 795 | 795 | 1,000 |
1988/11/08 | 801 | 801 | 785 | 799 | 22,000 |
1988/11/07 | 804 | 805 | 791 | 800 | 19,000 |
1988/11/05 | 810 | 810 | 800 | 800 | 12,000 |
1988/11/02 | 806 | 806 | 806 | 806 | 4,000 |
1988/11/01 | 794 | 800 | 792 | 800 | 35,000 |
1988/10/31 | 799 | 800 | 784 | 790 | 41,000 |
1988/10/29 | 792 | 800 | 792 | 795 | 22,000 |
1988/10/28 | 781 | 800 | 780 | 785 | 11,000 |
1988/10/27 | 800 | 800 | 780 | 780 | 26,000 |
1988/10/26 | 810 | 810 | 800 | 800 | 44,000 |
1988/10/25 | 800 | 800 | 800 | 800 | 15,000 |
1988/10/24 | 800 | 800 | 800 | 800 | 4,000 |
1988/10/22 | 801 | 820 | 800 | 800 | 12,000 |
1988/10/21 | 830 | 830 | 806 | 806 | 33,000 |
1988/10/20 | 826 | 835 | 811 | 826 | 10,000 |
1988/10/19 | 821 | 821 | 816 | 816 | 10,000 |
1988/10/18 | 825 | 835 | 825 | 835 | 13,000 |
1988/10/17 | 850 | 850 | 829 | 829 | 17,000 |
1988/10/14 | 840 | 840 | 840 | 840 | 10,000 |
1988/10/13 | 858 | 858 | 858 | 858 | 1,000 |
1988/10/12 | 868 | 868 | 868 | 868 | 2,000 |
1988/10/11 | 878 | 879 | 878 | 878 | 14,000 |
1988/10/07 | 875 | 880 | 875 | 879 | 5,000 |
1988/10/06 | 850 | 880 | 850 | 880 | 10,000 |
1988/10/05 | 870 | 870 | 870 | 870 | 3,000 |
1988/10/04 | 889 | 889 | 879 | 879 | 3,000 |
1988/10/03 | 890 | 890 | 890 | 890 | 15,000 |
1988/10/01 | 890 | 899 | 890 | 890 | 5,000 |
1988/09/30 | 840 | 890 | 840 | 890 | 19,000 |
1988/09/29 | 841 | 842 | 840 | 840 | 28,000 |
1988/09/28 | 840 | 850 | 840 | 850 | 5,000 |
1988/09/27 | 827 | 840 | 827 | 840 | 2,000 |
1988/09/26 | 815 | 821 | 815 | 821 | 6,000 |
1988/09/24 | 815 | 815 | 815 | 815 | 5,000 |
1988/09/22 | 813 | 820 | 810 | 810 | 31,000 |
1988/09/21 | 823 | 823 | 812 | 812 | 10,000 |
1988/09/20 | 844 | 845 | 822 | 823 | 12,000 |
1988/09/19 | 844 | 845 | 844 | 845 | 13,000 |
1988/09/16 | 850 | 855 | 850 | 850 | 12,000 |
1988/09/14 | 847 | 860 | 845 | 850 | 9,000 |
1988/09/13 | 852 | 852 | 852 | 852 | 3,000 |
1988/09/12 | 860 | 860 | 860 | 860 | 1,000 |
1988/09/09 | 869 | 870 | 860 | 870 | 18,000 |
1988/09/08 | 860 | 870 | 860 | 870 | 7,000 |
1988/09/07 | 850 | 860 | 850 | 860 | 6,000 |
1988/09/06 | 850 | 850 | 850 | 850 | 2,000 |
1988/09/05 | 850 | 850 | 850 | 850 | 2,000 |
1988/09/03 | 850 | 860 | 850 | 860 | 9,000 |
1988/09/02 | 857 | 860 | 850 | 860 | 16,000 |
1988/09/01 | 860 | 860 | 859 | 859 | 5,000 |
1988/08/31 | 891 | 891 | 860 | 860 | 29,000 |
1988/08/30 | 890 | 890 | 890 | 890 | 4,000 |
1988/08/29 | 870 | 870 | 870 | 870 | 1,000 |
1988/08/26 | 890 | 890 | 866 | 870 | 36,000 |
1988/08/25 | 895 | 900 | 890 | 890 | 9,000 |
1988/08/24 | 877 | 895 | 877 | 895 | 10,000 |
1988/08/19 | 880 | 880 | 866 | 866 | 16,000 |
1988/08/18 | 890 | 890 | 880 | 880 | 3,000 |
1988/08/17 | 900 | 900 | 900 | 900 | 3,000 |
1988/08/16 | 880 | 880 | 870 | 870 | 3,000 |
1988/08/15 | 880 | 880 | 880 | 880 | 2,000 |
1988/08/12 | 881 | 900 | 870 | 900 | 15,000 |
1988/08/11 | 875 | 890 | 875 | 880 | 6,000 |
1988/08/10 | 872 | 872 | 866 | 866 | 2,000 |
1988/08/09 | 900 | 900 | 879 | 889 | 52,000 |
1988/08/08 | 883 | 910 | 883 | 910 | 6,000 |
1988/08/06 | 885 | 885 | 883 | 883 | 6,000 |
1988/08/05 | 866 | 875 | 865 | 865 | 51,000 |
1988/08/04 | 875 | 885 | 860 | 860 | 10,000 |
1988/08/03 | 886 | 890 | 870 | 885 | 14,000 |
1988/08/02 | 892 | 892 | 885 | 885 | 5,000 |
1988/08/01 | 891 | 892 | 891 | 892 | 3,000 |
1988/07/30 | 900 | 900 | 895 | 895 | 12,000 |
1988/07/29 | 900 | 900 | 895 | 900 | 61,000 |
1988/07/28 | 916 | 916 | 901 | 901 | 10,000 |
1988/07/27 | 915 | 940 | 915 | 940 | 15,000 |
1988/07/26 | 940 | 940 | 925 | 925 | 17,000 |
1988/07/25 | 950 | 950 | 930 | 940 | 19,000 |
1988/07/23 | 935 | 950 | 921 | 950 | 44,000 |
1988/07/22 | 929 | 939 | 915 | 939 | 25,000 |
1988/07/21 | 929 | 939 | 925 | 939 | 22,000 |
1988/07/20 | 930 | 940 | 930 | 939 | 26,000 |
1988/07/19 | 935 | 935 | 921 | 921 | 11,000 |
1988/07/18 | 950 | 960 | 935 | 935 | 11,000 |
1988/07/15 | 955 | 960 | 951 | 955 | 19,000 |
1988/07/14 | 956 | 960 | 950 | 950 | 22,000 |
1988/07/13 | 970 | 980 | 951 | 951 | 22,000 |
1988/07/12 | 986 | 986 | 975 | 980 | 18,000 |
1988/07/11 | 980 | 990 | 980 | 985 | 39,000 |
1988/07/08 | 965 | 980 | 965 | 980 | 19,000 |
1988/07/07 | 992 | 992 | 960 | 965 | 26,000 |
1988/07/06 | 990 | 995 | 982 | 995 | 102,000 |
1988/07/05 | 989 | 990 | 950 | 968 | 52,000 |
1988/07/04 | 999 | 1,010 | 979 | 980 | 384,000 |
1988/07/02 | 955 | 984 | 951 | 984 | 147,000 |
1988/07/01 | 924 | 950 | 924 | 945 | 85,000 |
1988/06/30 | 920 | 935 | 920 | 920 | 15,000 |
1988/06/29 | 939 | 939 | 927 | 927 | 16,000 |
1988/06/28 | 945 | 945 | 920 | 939 | 80,000 |
1988/06/27 | 930 | 949 | 930 | 939 | 130,000 |
1988/06/25 | 935 | 935 | 930 | 930 | 15,000 |
1988/06/24 | 949 | 950 | 933 | 940 | 75,000 |
1988/06/23 | 931 | 950 | 920 | 950 | 147,000 |
1988/06/22 | 926 | 926 | 921 | 921 | 5,000 |
1988/06/21 | 920 | 920 | 920 | 920 | 9,000 |
1988/06/20 | 940 | 940 | 920 | 920 | 19,000 |
1988/06/17 | 939 | 939 | 920 | 920 | 6,000 |
1988/06/16 | 925 | 950 | 925 | 950 | 45,000 |
1988/06/15 | 925 | 925 | 925 | 925 | 19,000 |
1988/06/14 | 921 | 925 | 920 | 925 | 11,000 |
1988/06/13 | 932 | 932 | 927 | 930 | 10,000 |
1988/06/10 | 920 | 941 | 920 | 941 | 40,000 |
1988/06/09 | 920 | 950 | 919 | 950 | 23,000 |
1988/06/08 | 919 | 921 | 919 | 920 | 44,000 |
1988/06/07 | 928 | 935 | 920 | 920 | 50,000 |
1988/06/06 | 941 | 941 | 930 | 930 | 11,000 |
1988/06/04 | 920 | 930 | 919 | 921 | 10,000 |
1988/06/03 | 930 | 930 | 930 | 930 | 12,000 |
1988/06/02 | 930 | 930 | 921 | 921 | 4,000 |
1988/06/01 | 911 | 920 | 910 | 920 | 13,000 |
1988/05/31 | 938 | 938 | 920 | 920 | 43,000 |
1988/05/30 | 936 | 936 | 935 | 936 | 18,000 |
1988/05/27 | 938 | 940 | 925 | 935 | 156,000 |
1988/05/26 | 958 | 959 | 931 | 931 | 15,000 |
1988/05/25 | 960 | 960 | 950 | 958 | 88,000 |
1988/05/24 | 969 | 969 | 959 | 960 | 50,000 |
1988/05/23 | 969 | 969 | 943 | 960 | 83,000 |
1988/05/20 | 930 | 950 | 930 | 942 | 17,000 |
1988/05/19 | 950 | 960 | 940 | 940 | 59,000 |
1988/05/18 | 970 | 970 | 953 | 955 | 20,000 |
1988/05/17 | 970 | 970 | 950 | 950 | 19,000 |
1988/05/16 | 970 | 970 | 965 | 965 | 15,000 |
1988/05/13 | 965 | 980 | 951 | 951 | 24,000 |
1988/05/12 | 976 | 979 | 960 | 961 | 41,000 |
1988/05/11 | 989 | 1,000 | 979 | 979 | 128,000 |
1988/05/10 | 989 | 999 | 989 | 999 | 91,000 |
1988/05/09 | 1,000 | 1,000 | 990 | 999 | 123,000 |
1988/05/07 | 1,020 | 1,020 | 995 | 999 | 516,000 |
1988/05/06 | 949 | 1,030 | 949 | 1,000 | 427,000 |
1988/05/02 | 950 | 965 | 950 | 950 | 137,000 |
1988/04/30 | 940 | 955 | 940 | 950 | 92,000 |
1988/04/28 | 900 | 940 | 900 | 920 | 109,000 |
1988/04/27 | 894 | 900 | 894 | 900 | 32,000 |
1988/04/26 | 910 | 910 | 900 | 900 | 60,000 |
1988/04/25 | 901 | 910 | 891 | 905 | 56,000 |
1988/04/23 | 900 | 900 | 895 | 898 | 45,000 |
1988/04/22 | 900 | 900 | 891 | 895 | 77,000 |
1988/04/21 | 891 | 900 | 890 | 900 | 42,000 |
1988/04/20 | 889 | 890 | 869 | 880 | 29,000 |
1988/04/19 | 859 | 865 | 859 | 860 | 39,000 |
1988/04/18 | 905 | 910 | 879 | 879 | 36,000 |
1988/04/15 | 910 | 910 | 900 | 900 | 14,000 |
1988/04/14 | 950 | 950 | 930 | 950 | 111,000 |
1988/04/13 | 960 | 960 | 944 | 950 | 112,000 |
1988/04/12 | 940 | 950 | 930 | 950 | 122,000 |
1988/04/11 | 940 | 945 | 940 | 940 | 44,000 |
1988/04/08 | 955 | 970 | 940 | 940 | 35,000 |
1988/04/07 | 940 | 970 | 940 | 950 | 168,000 |
1988/04/06 | 910 | 930 | 910 | 930 | 91,000 |
1988/04/05 | 894 | 919 | 890 | 890 | 71,000 |
1988/04/04 | 930 | 931 | 904 | 904 | 51,000 |
1988/04/02 | 939 | 950 | 920 | 921 | 81,000 |
1988/04/01 | 900 | 940 | 900 | 920 | 121,000 |
1988/03/31 | 870 | 870 | 850 | 861 | 158,000 |
1988/03/30 | 850 | 870 | 850 | 850 | 80,000 |
1988/03/29 | 860 | 860 | 843 | 850 | 59,000 |
1988/03/28 | 896 | 896 | 880 | 880 | 15,000 |
1988/03/26 | 850 | 900 | 850 | 900 | 80,000 |
1988/03/25 | 899 | 899 | 860 | 860 | 71,000 |
1988/03/24 | 900 | 900 | 870 | 900 | 116,000 |
1988/03/23 | 910 | 910 | 890 | 890 | 87,000 |
1988/03/22 | 900 | 929 | 895 | 900 | 265,000 |
1988/03/18 | 940 | 950 | 890 | 890 | 177,000 |
1988/03/17 | 1,030 | 1,030 | 941 | 950 | 502,000 |
1988/03/16 | 1,000 | 1,090 | 994 | 995 | 1,038,000 |
1988/03/15 | 918 | 1,020 | 913 | 1,020 | 820,000 |
1988/03/14 | 892 | 920 | 890 | 920 | 625,000 |
1988/03/11 | 840 | 910 | 840 | 902 | 699,000 |
1988/03/10 | 810 | 858 | 810 | 850 | 343,000 |
1988/03/09 | 798 | 804 | 788 | 800 | 184,000 |
1988/03/08 | 780 | 800 | 780 | 798 | 83,000 |
1988/03/07 | 770 | 770 | 760 | 770 | 37,000 |
1988/03/05 | 770 | 770 | 760 | 770 | 60,000 |
1988/03/04 | 755 | 785 | 755 | 762 | 75,000 |
1988/03/03 | 775 | 775 | 750 | 752 | 88,000 |
1988/03/02 | 790 | 800 | 781 | 781 | 82,000 |
1988/03/01 | 809 | 810 | 781 | 800 | 214,000 |
1988/02/29 | 780 | 815 | 780 | 803 | 447,000 |
1988/02/27 | 760 | 774 | 760 | 774 | 217,000 |
1988/02/26 | 755 | 759 | 750 | 759 | 326,000 |
1988/02/25 | 745 | 750 | 739 | 750 | 457,000 |
1988/02/24 | 750 | 750 | 735 | 744 | 162,000 |
1988/02/23 | 741 | 745 | 734 | 745 | 384,000 |
1988/02/22 | 719 | 727 | 719 | 727 | 210,000 |
1988/02/19 | 709 | 709 | 700 | 709 | 132,000 |
1988/02/18 | 709 | 710 | 703 | 703 | 80,000 |
1988/02/17 | 690 | 700 | 685 | 700 | 63,000 |
1988/02/16 | 688 | 690 | 685 | 688 | 28,000 |
1988/02/15 | 685 | 690 | 685 | 686 | 76,000 |
1988/02/12 | 690 | 690 | 681 | 690 | 69,000 |
1988/02/10 | 704 | 704 | 694 | 700 | 118,000 |
1988/02/09 | 710 | 710 | 700 | 708 | 63,000 |
1988/02/08 | 715 | 720 | 700 | 710 | 58,000 |
1988/02/06 | 725 | 725 | 710 | 725 | 73,000 |
1988/02/05 | 723 | 728 | 715 | 725 | 147,000 |
1988/02/04 | 710 | 720 | 701 | 715 | 153,000 |
1988/02/03 | 739 | 741 | 705 | 706 | 88,000 |
1988/02/02 | 750 | 750 | 720 | 749 | 553,000 |
1988/02/01 | 683 | 760 | 683 | 741 | 1,487,000 |
1988/01/30 | 675 | 680 | 667 | 680 | 128,000 |
1988/01/29 | 668 | 675 | 661 | 665 | 165,000 |
1988/01/28 | 670 | 670 | 665 | 670 | 58,000 |
1988/01/27 | 661 | 675 | 661 | 670 | 56,000 |
1988/01/26 | 675 | 680 | 665 | 665 | 77,000 |
1988/01/25 | 675 | 680 | 674 | 675 | 77,000 |
1988/01/23 | 665 | 670 | 665 | 670 | 80,000 |
1988/01/22 | 669 | 669 | 655 | 665 | 53,000 |
1988/01/21 | 666 | 668 | 660 | 660 | 76,000 |
1988/01/20 | 668 | 670 | 660 | 670 | 66,000 |
1988/01/19 | 685 | 690 | 660 | 671 | 225,000 |
1988/01/18 | 680 | 694 | 676 | 685 | 574,000 |
1988/01/14 | 648 | 660 | 648 | 660 | 616,000 |
1988/01/13 | 631 | 648 | 631 | 645 | 317,000 |
1988/01/12 | 620 | 650 | 618 | 631 | 247,000 |
1988/01/11 | 610 | 620 | 605 | 612 | 46,000 |
1988/01/08 | 614 | 618 | 613 | 616 | 41,000 |
1988/01/07 | 614 | 615 | 605 | 612 | 27,000 |
1988/01/06 | 600 | 618 | 600 | 614 | 42,000 |
1988/01/05 | 565 | 595 | 565 | 595 | 19,000 |
1988/01/04 | 561 | 575 | 561 | 561 | 4,000 |