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 |
|---|---|---|---|---|---|
| 1991/12/30 | 950 | 951 | 945 | 950 | 20,000 |
| 1991/12/27 | 930 | 949 | 930 | 949 | 47,000 |
| 1991/12/26 | 910 | 920 | 910 | 920 | 24,000 |
| 1991/12/25 | 910 | 910 | 900 | 900 | 11,000 |
| 1991/12/24 | 900 | 910 | 885 | 910 | 42,000 |
| 1991/12/20 | 879 | 881 | 874 | 880 | 24,000 |
| 1991/12/19 | 889 | 890 | 873 | 880 | 49,000 |
| 1991/12/18 | 910 | 910 | 889 | 899 | 62,000 |
| 1991/12/17 | 925 | 925 | 900 | 900 | 81,000 |
| 1991/12/16 | 920 | 925 | 920 | 925 | 35,000 |
| 1991/12/13 | 871 | 893 | 871 | 890 | 57,000 |
| 1991/12/12 | 842 | 885 | 842 | 861 | 106,000 |
| 1991/12/11 | 880 | 880 | 840 | 842 | 56,000 |
| 1991/12/10 | 890 | 896 | 885 | 885 | 30,000 |
| 1991/12/09 | 872 | 900 | 872 | 900 | 39,000 |
| 1991/12/06 | 870 | 885 | 870 | 872 | 104,000 |
| 1991/12/05 | 897 | 900 | 880 | 880 | 75,000 |
| 1991/12/04 | 910 | 916 | 896 | 900 | 39,000 |
| 1991/12/03 | 935 | 935 | 915 | 915 | 13,000 |
| 1991/12/02 | 932 | 935 | 926 | 930 | 37,000 |
| 1991/11/29 | 950 | 960 | 931 | 931 | 21,000 |
| 1991/11/28 | 950 | 950 | 940 | 940 | 21,000 |
| 1991/11/27 | 950 | 960 | 947 | 960 | 32,000 |
| 1991/11/26 | 930 | 931 | 926 | 930 | 51,000 |
| 1991/11/25 | 931 | 931 | 925 | 930 | 60,000 |
| 1991/11/22 | 930 | 930 | 925 | 925 | 63,000 |
| 1991/11/21 | 910 | 930 | 910 | 930 | 7,000 |
| 1991/11/20 | 900 | 920 | 900 | 910 | 15,000 |
| 1991/11/19 | 905 | 912 | 900 | 900 | 11,000 |
| 1991/11/18 | 915 | 920 | 900 | 910 | 10,000 |
| 1991/11/15 | 950 | 950 | 935 | 935 | 13,000 |
| 1991/11/13 | 945 | 949 | 940 | 945 | 14,000 |
| 1991/11/12 | 950 | 950 | 940 | 945 | 4,000 |
| 1991/11/11 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/11/08 | 935 | 950 | 935 | 950 | 21,000 |
| 1991/11/06 | 955 | 960 | 943 | 950 | 16,000 |
| 1991/11/05 | 962 | 965 | 955 | 965 | 6,000 |
| 1991/11/01 | 976 | 986 | 972 | 972 | 7,000 |
| 1991/10/31 | 971 | 971 | 971 | 971 | 11,000 |
| 1991/10/30 | 956 | 961 | 951 | 951 | 12,000 |
| 1991/10/29 | 941 | 951 | 941 | 950 | 19,000 |
| 1991/10/28 | 951 | 952 | 941 | 941 | 44,000 |
| 1991/10/25 | 995 | 995 | 960 | 960 | 22,000 |
| 1991/10/24 | 985 | 993 | 980 | 985 | 28,000 |
| 1991/10/23 | 995 | 995 | 980 | 990 | 12,000 |
| 1991/10/21 | 999 | 1,000 | 990 | 999 | 27,000 |
| 1991/10/18 | 996 | 1,040 | 995 | 1,000 | 39,000 |
| 1991/10/17 | 986 | 1,000 | 986 | 995 | 17,000 |
| 1991/10/16 | 980 | 985 | 975 | 985 | 16,000 |
| 1991/10/15 | 970 | 986 | 970 | 986 | 8,000 |
| 1991/10/14 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1991/10/11 | 1,010 | 1,020 | 1,000 | 1,020 | 44,000 |
| 1991/10/09 | 950 | 997 | 950 | 997 | 51,000 |
| 1991/10/08 | 938 | 949 | 938 | 949 | 11,000 |
| 1991/10/07 | 940 | 945 | 936 | 937 | 21,000 |
| 1991/10/04 | 940 | 951 | 930 | 930 | 147,000 |
| 1991/10/03 | 940 | 940 | 935 | 935 | 53,000 |
| 1991/10/02 | 935 | 940 | 935 | 935 | 45,000 |
| 1991/10/01 | 924 | 950 | 924 | 935 | 27,000 |
| 1991/09/30 | 946 | 946 | 920 | 920 | 37,000 |
| 1991/09/27 | 921 | 925 | 916 | 916 | 26,000 |
| 1991/09/26 | 910 | 910 | 906 | 906 | 3,000 |
| 1991/09/25 | 890 | 890 | 890 | 890 | 39,000 |
| 1991/09/24 | 892 | 893 | 890 | 890 | 57,000 |
| 1991/09/20 | 890 | 900 | 890 | 891 | 37,000 |
| 1991/09/19 | 896 | 901 | 890 | 890 | 31,000 |
| 1991/09/18 | 901 | 901 | 895 | 900 | 50,000 |
| 1991/09/17 | 885 | 895 | 885 | 895 | 21,000 |
| 1991/09/13 | 885 | 885 | 884 | 885 | 10,000 |
| 1991/09/12 | 888 | 888 | 885 | 885 | 22,000 |
| 1991/09/11 | 895 | 895 | 890 | 890 | 28,000 |
| 1991/09/10 | 901 | 901 | 893 | 895 | 10,000 |
| 1991/09/09 | 885 | 910 | 885 | 901 | 51,000 |
| 1991/09/06 | 890 | 890 | 880 | 885 | 20,000 |
| 1991/09/05 | 920 | 920 | 880 | 880 | 29,000 |
| 1991/09/04 | 925 | 925 | 920 | 920 | 7,000 |
| 1991/09/03 | 925 | 925 | 925 | 925 | 3,000 |
| 1991/09/02 | 930 | 930 | 925 | 925 | 8,000 |
| 1991/08/30 | 930 | 930 | 930 | 930 | 8,000 |
| 1991/08/29 | 899 | 900 | 899 | 900 | 5,000 |
| 1991/08/28 | 880 | 900 | 870 | 900 | 12,000 |
| 1991/08/27 | 879 | 880 | 879 | 880 | 23,000 |
| 1991/08/26 | 888 | 888 | 880 | 880 | 16,000 |
| 1991/08/23 | 881 | 890 | 881 | 890 | 6,000 |
| 1991/08/22 | 885 | 885 | 880 | 880 | 71,000 |
| 1991/08/21 | 830 | 861 | 829 | 855 | 100,000 |
| 1991/08/20 | 830 | 830 | 830 | 830 | 15,000 |
| 1991/08/19 | 905 | 905 | 880 | 880 | 10,000 |
| 1991/08/16 | 924 | 925 | 920 | 920 | 24,000 |
| 1991/08/15 | 930 | 930 | 925 | 925 | 16,000 |
| 1991/08/14 | 932 | 932 | 920 | 930 | 6,000 |
| 1991/08/13 | 930 | 932 | 930 | 932 | 6,000 |
| 1991/08/12 | 965 | 965 | 950 | 950 | 19,000 |
| 1991/08/09 | 982 | 982 | 975 | 975 | 34,000 |
| 1991/08/08 | 989 | 989 | 980 | 983 | 28,000 |
| 1991/08/07 | 990 | 990 | 985 | 989 | 23,000 |
| 1991/08/06 | 1,000 | 1,000 | 990 | 990 | 23,000 |
| 1991/08/05 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1991/08/01 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1991/07/30 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 1991/07/29 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1991/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1991/07/25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1991/07/24 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1991/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1991/07/22 | 1,010 | 1,050 | 993 | 1,050 | 85,000 |
| 1991/07/19 | 1,030 | 1,050 | 999 | 999 | 33,000 |
| 1991/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1991/07/17 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1991/07/16 | 1,100 | 1,100 | 1,070 | 1,080 | 12,000 |
| 1991/07/15 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1991/07/12 | 1,090 | 1,090 | 1,080 | 1,080 | 38,000 |
| 1991/07/11 | 1,080 | 1,080 | 1,040 | 1,040 | 17,000 |
| 1991/07/09 | 999 | 1,000 | 970 | 973 | 40,000 |
| 1991/07/08 | 1,050 | 1,050 | 1,000 | 1,000 | 36,000 |
| 1991/07/05 | 1,070 | 1,070 | 1,040 | 1,050 | 23,000 |
| 1991/07/04 | 1,040 | 1,080 | 1,040 | 1,080 | 37,000 |
| 1991/07/03 | 1,150 | 1,150 | 1,100 | 1,100 | 10,000 |
| 1991/07/02 | 1,170 | 1,180 | 1,130 | 1,140 | 61,000 |
| 1991/07/01 | 1,160 | 1,180 | 1,160 | 1,180 | 19,000 |
| 1991/06/28 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 |
| 1991/06/27 | 1,150 | 1,190 | 1,150 | 1,170 | 45,000 |
| 1991/06/26 | 1,160 | 1,190 | 1,160 | 1,170 | 55,000 |
| 1991/06/25 | 1,180 | 1,180 | 1,120 | 1,150 | 58,000 |
| 1991/06/24 | 1,220 | 1,220 | 1,170 | 1,190 | 213,000 |
| 1991/06/21 | 1,170 | 1,210 | 1,170 | 1,210 | 665,000 |
| 1991/06/20 | 1,090 | 1,180 | 1,090 | 1,180 | 191,000 |
| 1991/06/19 | 1,150 | 1,180 | 1,090 | 1,090 | 96,000 |
| 1991/06/18 | 1,140 | 1,150 | 1,130 | 1,140 | 144,000 |
| 1991/06/17 | 1,150 | 1,150 | 1,120 | 1,130 | 51,000 |
| 1991/06/14 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1991/06/13 | 1,160 | 1,160 | 1,130 | 1,140 | 27,000 |
| 1991/06/12 | 1,170 | 1,180 | 1,150 | 1,160 | 202,000 |
| 1991/06/11 | 1,100 | 1,140 | 1,100 | 1,140 | 22,000 |
| 1991/06/10 | 1,130 | 1,130 | 1,080 | 1,090 | 20,000 |
| 1991/06/07 | 1,080 | 1,110 | 1,080 | 1,110 | 26,000 |
| 1991/06/06 | 1,130 | 1,140 | 1,070 | 1,070 | 50,000 |
| 1991/06/05 | 1,150 | 1,160 | 1,120 | 1,120 | 135,000 |
| 1991/06/04 | 1,180 | 1,180 | 1,160 | 1,170 | 153,000 |
| 1991/06/03 | 1,160 | 1,180 | 1,160 | 1,180 | 430,000 |
| 1991/05/31 | 1,150 | 1,190 | 1,150 | 1,180 | 950,000 |
| 1991/05/30 | 1,080 | 1,120 | 1,070 | 1,120 | 279,000 |
| 1991/05/29 | 1,090 | 1,090 | 1,060 | 1,080 | 78,000 |
| 1991/05/28 | 1,060 | 1,090 | 1,060 | 1,060 | 25,000 |
| 1991/05/27 | 1,080 | 1,090 | 1,060 | 1,070 | 15,000 |
| 1991/05/24 | 1,090 | 1,100 | 1,070 | 1,100 | 66,000 |
| 1991/05/23 | 1,000 | 1,120 | 1,000 | 1,100 | 109,000 |
| 1991/05/22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/05/21 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1991/05/20 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1991/05/17 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1991/05/16 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1991/05/15 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 |
| 1991/05/14 | 1,080 | 1,090 | 1,050 | 1,090 | 35,000 |
| 1991/05/13 | 1,080 | 1,090 | 1,060 | 1,090 | 71,000 |
| 1991/05/10 | 1,090 | 1,090 | 1,070 | 1,070 | 49,000 |
| 1991/05/09 | 1,070 | 1,090 | 1,060 | 1,080 | 71,000 |
| 1991/05/08 | 1,090 | 1,090 | 1,070 | 1,080 | 11,000 |
| 1991/05/07 | 1,100 | 1,100 | 1,070 | 1,070 | 63,000 |
| 1991/05/02 | 1,090 | 1,120 | 1,090 | 1,100 | 64,000 |
| 1991/05/01 | 1,090 | 1,090 | 1,070 | 1,090 | 81,000 |
| 1991/04/30 | 1,100 | 1,100 | 1,080 | 1,080 | 101,000 |
| 1991/04/26 | 1,070 | 1,100 | 1,070 | 1,100 | 141,000 |
| 1991/04/25 | 1,060 | 1,080 | 1,060 | 1,070 | 97,000 |
| 1991/04/24 | 1,070 | 1,090 | 1,070 | 1,070 | 32,000 |
| 1991/04/23 | 1,090 | 1,100 | 1,070 | 1,080 | 120,000 |
| 1991/04/22 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 |
| 1991/04/19 | 1,080 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1991/04/18 | 1,080 | 1,100 | 1,070 | 1,080 | 36,000 |
| 1991/04/17 | 1,100 | 1,100 | 1,080 | 1,100 | 100,000 |
| 1991/04/16 | 1,050 | 1,120 | 1,050 | 1,100 | 74,000 |
| 1991/04/15 | 1,050 | 1,060 | 1,050 | 1,060 | 40,000 |
| 1991/04/12 | 1,080 | 1,100 | 1,060 | 1,080 | 36,000 |
| 1991/04/11 | 1,100 | 1,100 | 1,070 | 1,100 | 18,000 |
| 1991/04/10 | 1,060 | 1,100 | 1,050 | 1,100 | 25,000 |
| 1991/04/09 | 1,100 | 1,100 | 1,090 | 1,100 | 51,000 |
| 1991/04/08 | 1,100 | 1,120 | 1,050 | 1,120 | 81,000 |
| 1991/04/05 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1991/04/04 | 1,100 | 1,120 | 1,080 | 1,110 | 27,000 |
| 1991/04/03 | 1,100 | 1,130 | 1,080 | 1,120 | 61,000 |
| 1991/04/02 | 1,060 | 1,120 | 1,060 | 1,120 | 54,000 |
| 1991/04/01 | 1,050 | 1,100 | 1,050 | 1,070 | 91,000 |
| 1991/03/29 | 1,060 | 1,060 | 1,030 | 1,060 | 43,000 |
| 1991/03/28 | 1,030 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1991/03/27 | 1,020 | 1,050 | 1,020 | 1,030 | 18,000 |
| 1991/03/26 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1991/03/25 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1991/03/22 | 1,040 | 1,060 | 1,020 | 1,060 | 68,000 |
| 1991/03/20 | 1,040 | 1,050 | 1,020 | 1,040 | 64,000 |
| 1991/03/19 | 1,070 | 1,080 | 1,030 | 1,060 | 70,000 |
| 1991/03/18 | 1,030 | 1,080 | 1,030 | 1,080 | 516,000 |
| 1991/03/15 | 1,040 | 1,080 | 1,040 | 1,050 | 214,000 |
| 1991/03/14 | 950 | 1,040 | 950 | 1,030 | 334,000 |
| 1991/03/13 | 900 | 936 | 900 | 936 | 322,000 |
| 1991/03/12 | 869 | 900 | 869 | 897 | 83,000 |
| 1991/03/11 | 865 | 870 | 865 | 869 | 94,000 |
| 1991/03/08 | 855 | 855 | 848 | 855 | 72,000 |
| 1991/03/07 | 855 | 855 | 840 | 840 | 105,000 |
| 1991/03/06 | 840 | 850 | 840 | 850 | 14,000 |
| 1991/03/05 | 850 | 854 | 850 | 850 | 54,000 |
| 1991/03/04 | 850 | 850 | 850 | 850 | 6,000 |
| 1991/03/01 | 856 | 856 | 850 | 855 | 42,000 |
| 1991/02/28 | 850 | 859 | 850 | 855 | 32,000 |
| 1991/02/27 | 835 | 840 | 835 | 840 | 2,000 |
| 1991/02/26 | 850 | 850 | 835 | 835 | 8,000 |
| 1991/02/25 | 840 | 840 | 825 | 840 | 21,000 |
| 1991/02/22 | 846 | 850 | 845 | 845 | 9,000 |
| 1991/02/21 | 852 | 852 | 840 | 840 | 7,000 |
| 1991/02/20 | 870 | 870 | 845 | 850 | 122,000 |
| 1991/02/19 | 877 | 895 | 874 | 880 | 40,000 |
| 1991/02/18 | 858 | 858 | 850 | 858 | 33,000 |
| 1991/02/15 | 842 | 849 | 842 | 848 | 44,000 |
| 1991/02/14 | 826 | 850 | 826 | 849 | 20,000 |
| 1991/02/13 | 816 | 821 | 805 | 820 | 17,000 |
| 1991/02/12 | 800 | 817 | 800 | 810 | 98,000 |
| 1991/02/07 | 716 | 740 | 716 | 725 | 179,000 |
| 1991/02/06 | 723 | 730 | 710 | 710 | 211,000 |
| 1991/02/05 | 703 | 703 | 703 | 703 | 1,000 |
| 1991/02/04 | 701 | 701 | 701 | 701 | 4,000 |
| 1991/02/01 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/01/31 | 700 | 700 | 700 | 700 | 18,000 |
| 1991/01/30 | 700 | 700 | 690 | 690 | 17,000 |
| 1991/01/29 | 699 | 699 | 699 | 699 | 1,000 |
| 1991/01/28 | 680 | 700 | 678 | 700 | 14,000 |
| 1991/01/25 | 673 | 681 | 673 | 681 | 16,000 |
| 1991/01/24 | 689 | 689 | 672 | 672 | 31,000 |
| 1991/01/23 | 690 | 690 | 690 | 690 | 5,000 |
| 1991/01/22 | 695 | 695 | 691 | 692 | 5,000 |
| 1991/01/21 | 699 | 699 | 695 | 695 | 25,000 |
| 1991/01/18 | 711 | 711 | 710 | 710 | 4,000 |
| 1991/01/17 | 694 | 704 | 694 | 704 | 9,000 |
| 1991/01/16 | 714 | 714 | 714 | 714 | 2,000 |
| 1991/01/11 | 689 | 715 | 686 | 715 | 19,000 |
| 1991/01/10 | 700 | 700 | 699 | 699 | 13,000 |
| 1991/01/09 | 739 | 740 | 720 | 725 | 19,000 |
| 1991/01/07 | 800 | 800 | 760 | 760 | 12,000 |
| 1991/01/04 | 800 | 800 | 800 | 800 | 14,000 |