日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,480 1,500 1,460 1,480 338,000
1989/12/28 1,370 1,480 1,370 1,460 555,000
1989/12/27 1,310 1,350 1,290 1,350 343,000
1989/12/26 1,340 1,340 1,290 1,290 28,000
1989/12/25 1,280 1,280 1,270 1,280 28,000
1989/12/22 1,290 1,290 1,270 1,280 109,000
1989/12/21 1,310 1,310 1,270 1,270 77,000
1989/12/20 1,350 1,350 1,310 1,320 76,000
1989/12/19 1,300 1,350 1,300 1,350 71,000
1989/12/18 1,300 1,310 1,300 1,310 86,000
1989/12/15 1,300 1,300 1,290 1,290 25,000
1989/12/14 1,290 1,300 1,270 1,280 90,000
1989/12/13 1,270 1,310 1,270 1,280 105,000
1989/12/12 1,290 1,290 1,260 1,260 135,000
1989/12/11 1,300 1,300 1,280 1,290 80,000
1989/12/08 1,300 1,320 1,280 1,300 175,000
1989/12/07 1,290 1,310 1,290 1,300 58,000
1989/12/06 1,300 1,300 1,280 1,290 64,000
1989/12/05 1,310 1,330 1,300 1,330 36,000
1989/12/04 1,320 1,320 1,300 1,300 34,000
1989/12/01 1,300 1,360 1,300 1,320 79,000
1989/11/30 1,260 1,300 1,250 1,280 55,000
1989/11/29 1,300 1,300 1,230 1,230 66,000
1989/11/28 1,320 1,320 1,300 1,320 79,000
1989/11/27 1,330 1,330 1,320 1,320 34,000
1989/11/24 1,330 1,350 1,310 1,310 98,000
1989/11/22 1,350 1,350 1,330 1,350 47,000
1989/11/21 1,350 1,350 1,330 1,330 50,000
1989/11/20 1,360 1,360 1,350 1,360 54,000
1989/11/17 1,380 1,380 1,370 1,380 7,000
1989/11/16 1,380 1,400 1,370 1,380 24,000
1989/11/15 1,400 1,430 1,360 1,360 40,000
1989/11/14 1,430 1,430 1,400 1,400 38,000
1989/11/13 1,370 1,390 1,370 1,370 18,000
1989/11/10 1,400 1,400 1,350 1,350 43,000
1989/11/09 1,400 1,400 1,400 1,400 45,000
1989/11/08 1,370 1,400 1,350 1,400 39,000
1989/11/07 1,350 1,380 1,350 1,350 91,000
1989/11/06 1,390 1,400 1,350 1,350 87,000
1989/11/02 1,330 1,380 1,330 1,350 96,000
1989/11/01 1,330 1,350 1,330 1,350 33,000
1989/10/31 1,380 1,380 1,310 1,310 101,000
1989/10/30 1,390 1,410 1,380 1,380 52,000
1989/10/27 1,400 1,420 1,380 1,390 97,000
1989/10/26 1,430 1,460 1,410 1,410 141,000
1989/10/25 1,440 1,480 1,440 1,450 125,000
1989/10/24 1,430 1,460 1,400 1,400 100,000
1989/10/23 1,500 1,500 1,450 1,460 51,000
1989/10/20 1,490 1,500 1,440 1,470 215,000
1989/10/19 1,470 1,500 1,450 1,500 117,000
1989/10/18 1,470 1,490 1,440 1,490 81,000
1989/10/17 1,470 1,490 1,450 1,450 182,000
1989/10/16 1,450 1,500 1,450 1,450 101,000
1989/10/13 1,510 1,540 1,490 1,510 212,000
1989/10/12 1,590 1,590 1,520 1,520 209,000
1989/10/11 1,580 1,600 1,550 1,600 396,000
1989/10/09 1,650 1,670 1,580 1,590 247,000
1989/10/06 1,590 1,670 1,560 1,670 841,000
1989/10/05 1,570 1,600 1,550 1,590 577,000
1989/10/04 1,500 1,590 1,470 1,570 604,000
1989/10/03 1,600 1,600 1,530 1,530 622,000
1989/10/02 1,560 1,600 1,530 1,550 1,130,000
1989/09/29 1,350 1,510 1,340 1,500 1,211,000
1989/09/28 1,330 1,350 1,300 1,310 216,000
1989/09/27 1,340 1,350 1,290 1,330 265,000
1989/09/26 1,320 1,340 1,310 1,330 438,000
1989/09/25 1,350 1,350 1,280 1,320 120,000
1989/09/22 1,350 1,390 1,350 1,350 432,000
1989/09/21 1,290 1,340 1,280 1,330 708,000
1989/09/20 1,280 1,300 1,270 1,270 703,000
1989/09/19 1,220 1,270 1,220 1,240 651,000
1989/09/18 1,210 1,230 1,200 1,210 323,000
1989/09/14 1,170 1,200 1,170 1,190 209,000
1989/09/13 1,170 1,180 1,170 1,170 115,000
1989/09/12 1,160 1,170 1,150 1,170 195,000
1989/09/11 1,180 1,180 1,150 1,150 281,000
1989/09/08 1,150 1,170 1,150 1,160 301,000
1989/09/07 1,150 1,160 1,130 1,140 108,000
1989/09/06 1,130 1,160 1,130 1,150 315,000
1989/09/05 1,150 1,160 1,120 1,120 267,000
1989/09/04 1,140 1,180 1,120 1,130 710,000
1989/09/01 1,140 1,150 1,110 1,120 599,000
1989/08/31 1,080 1,140 1,050 1,100 267,000
1989/08/30 1,070 1,080 1,060 1,060 43,000
1989/08/29 1,080 1,080 1,080 1,080 33,000
1989/08/28 1,080 1,100 1,080 1,090 89,000
1989/08/25 1,090 1,090 1,060 1,060 57,000
1989/08/24 1,110 1,110 1,080 1,100 39,000
1989/08/23 1,120 1,120 1,100 1,100 170,000
1989/08/22 1,100 1,110 1,090 1,110 248,000
1989/08/21 1,110 1,110 1,080 1,090 429,000
1989/08/18 1,060 1,140 1,060 1,120 1,621,000
1989/08/17 1,050 1,050 1,040 1,050 121,000
1989/08/16 1,030 1,050 1,030 1,050 84,000
1989/08/15 1,030 1,030 1,010 1,030 85,000
1989/08/14 1,030 1,050 1,020 1,030 56,000
1989/08/11 1,040 1,040 1,010 1,010 130,000
1989/08/10 1,060 1,060 1,020 1,030 215,000
1989/08/09 1,060 1,070 1,050 1,060 321,000
1989/08/08 1,060 1,080 1,040 1,060 740,000
1989/08/07 1,030 1,070 1,020 1,050 812,000
1989/08/04 1,020 1,030 1,010 1,030 562,000
1989/08/03 998 1,040 998 1,030 628,000
1989/08/02 982 990 981 988 95,000
1989/08/01 970 980 970 972 106,000
1989/07/31 962 970 961 965 58,000
1989/07/28 964 967 960 961 72,000
1989/07/27 961 964 960 961 36,000
1989/07/26 968 969 961 961 36,000
1989/07/25 964 968 961 966 41,000
1989/07/24 943 962 942 962 7,000
1989/07/21 962 964 940 940 32,000
1989/07/20 948 960 948 960 10,000
1989/07/19 960 965 950 950 17,000
1989/07/18 950 965 945 965 39,000
1989/07/17 965 969 950 950 27,000
1989/07/14 965 970 950 950 46,000
1989/07/13 975 975 952 965 61,000
1989/07/12 945 975 945 975 188,000
1989/07/11 947 947 933 940 37,000
1989/07/10 948 948 920 922 41,000
1989/07/07 930 949 920 948 54,000
1989/07/06 925 935 925 930 29,000
1989/07/05 930 938 930 935 13,000
1989/07/04 926 930 926 930 7,000
1989/07/03 930 930 925 925 15,000
1989/06/30 930 930 900 910 28,000
1989/06/29 929 930 920 930 18,000
1989/06/28 933 938 927 930 15,000
1989/06/27 927 938 927 927 14,000
1989/06/26 930 930 924 926 13,000
1989/06/23 931 939 920 920 11,000
1989/06/22 930 950 930 939 21,000
1989/06/21 931 931 930 930 17,000
1989/06/20 930 945 930 930 13,000
1989/06/19 950 951 926 951 34,000
1989/06/16 926 930 922 925 25,000
1989/06/15 934 934 930 930 15,000
1989/06/14 935 940 935 935 12,000
1989/06/13 950 950 925 925 17,000
1989/06/12 945 960 942 951 21,000
1989/06/09 960 980 960 960 74,000
1989/06/08 945 960 945 960 64,000
1989/06/07 945 947 935 935 23,000
1989/06/06 926 950 926 950 29,000
1989/06/05 971 971 930 945 77,000
1989/06/02 975 990 966 975 281,000
1989/06/01 950 970 950 965 228,000
1989/05/31 925 940 920 940 175,000
1989/05/30 920 921 915 915 33,000
1989/05/29 922 930 913 913 59,000
1989/05/26 911 920 910 920 121,000
1989/05/25 919 919 910 910 42,000
1989/05/24 908 915 908 911 18,000
1989/05/23 910 920 905 906 29,000
1989/05/22 929 929 907 907 21,000
1989/05/19 916 920 906 920 33,000
1989/05/18 929 930 910 910 35,000
1989/05/17 940 945 925 930 149,000
1989/05/16 898 909 897 905 229,000
1989/05/15 881 900 881 900 5,000
1989/05/12 895 900 880 880 32,000
1989/05/11 900 900 890 895 37,000
1989/05/10 902 902 895 900 13,000
1989/05/09 900 905 890 895 48,000
1989/05/08 900 909 895 899 96,000
1989/05/02 875 915 870 915 101,000
1989/05/01 865 865 855 855 146,000
1989/04/28 857 860 840 855 101,000
1989/04/27 855 865 847 855 77,000
1989/04/26 843 845 834 845 6,000
1989/04/25 831 843 831 843 38,000
1989/04/24 841 845 841 845 13,000
1989/04/21 841 846 841 841 21,000
1989/04/20 845 846 845 845 20,000
1989/04/19 853 853 845 845 29,000
1989/04/18 859 859 852 852 62,000
1989/04/17 855 860 855 860 14,000
1989/04/14 870 875 855 856 39,000
1989/04/13 870 875 870 870 49,000
1989/04/12 870 872 868 868 213,000
1989/04/11 870 870 865 865 6,000
1989/04/10 869 869 867 867 14,000
1989/04/07 871 871 865 869 34,000
1989/04/06 875 875 870 870 26,000
1989/04/05 865 875 865 870 10,000
1989/04/04 875 875 875 875 6,000
1989/04/03 870 875 855 855 91,000
1989/03/31 880 880 865 875 30,000
1989/03/30 860 889 855 870 35,000
1989/03/29 850 860 850 855 20,000
1989/03/28 871 876 870 870 16,000
1989/03/27 870 890 870 890 39,000
1989/03/24 895 895 880 880 40,000
1989/03/23 891 908 891 895 31,000
1989/03/22 900 910 890 910 67,000
1989/03/20 919 920 902 910 16,000
1989/03/17 920 925 910 925 35,000
1989/03/16 909 917 900 900 28,000
1989/03/15 900 910 900 900 110,000
1989/03/14 898 900 897 900 120,000
1989/03/13 900 900 895 898 25,000
1989/03/10 890 900 890 899 88,000
1989/03/09 886 890 885 885 34,000
1989/03/08 900 900 885 885 31,000
1989/03/07 900 902 900 902 32,000
1989/03/06 885 902 885 902 69,000
1989/03/03 885 885 880 885 30,000
1989/03/02 885 885 880 880 35,000
1989/03/01 890 890 880 885 36,000
1989/02/28 900 900 890 890 270,000
1989/02/27 895 899 890 890 30,000
1989/02/23 910 910 880 890 45,000
1989/02/22 915 918 901 910 81,000
1989/02/21 925 925 910 920 96,000
1989/02/20 888 910 880 910 171,000
1989/02/17 899 900 881 885 49,000
1989/02/16 899 900 890 900 30,000
1989/02/15 910 910 885 900 43,000
1989/02/14 909 920 908 910 53,000
1989/02/13 915 919 911 919 18,000
1989/02/10 923 930 910 920 67,000
1989/02/09 898 930 895 930 63,000
1989/02/08 885 898 881 890 54,000
1989/02/07 890 890 885 885 128,000
1989/02/06 895 898 887 890 65,000
1989/02/03 890 895 886 895 60,000
1989/02/02 890 890 885 890 56,000
1989/02/01 911 911 900 900 30,000
1989/01/31 930 938 920 921 45,000
1989/01/30 931 938 925 930 99,000
1989/01/28 941 949 935 940 28,000
1989/01/27 938 955 919 940 135,000
1989/01/26 909 940 904 939 173,000
1989/01/25 897 920 887 915 215,000
1989/01/24 840 877 840 877 298,000
1989/01/23 840 840 830 830 59,000
1989/01/20 810 850 810 850 108,000
1989/01/19 815 820 810 810 197,000
1989/01/18 830 838 811 815 92,000
1989/01/17 821 825 810 820 109,000
1989/01/13 824 825 820 820 81,000
1989/01/12 821 824 816 816 52,000
1989/01/11 820 821 815 816 60,000
1989/01/10 825 825 820 820 34,000
1989/01/09 829 829 825 825 15,000
1989/01/06 832 835 825 834 25,000
1989/01/05 831 832 830 832 11,000

このページの先頭へ