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 |
---|---|---|---|---|---|
1992/12/30 | 735 | 735 | 735 | 735 | 7,000 |
1992/12/24 | 753 | 760 | 750 | 760 | 18,000 |
1992/12/22 | 757 | 757 | 750 | 753 | 21,000 |
1992/12/21 | 755 | 761 | 750 | 755 | 32,000 |
1992/12/18 | 703 | 745 | 703 | 745 | 502,000 |
1992/12/17 | 709 | 709 | 701 | 703 | 492,000 |
1992/12/16 | 707 | 707 | 707 | 707 | 1,000 |
1992/12/15 | 730 | 730 | 711 | 711 | 5,000 |
1992/12/14 | 730 | 730 | 730 | 730 | 15,000 |
1992/12/11 | 720 | 729 | 720 | 729 | 17,000 |
1992/12/10 | 716 | 717 | 716 | 717 | 12,000 |
1992/12/09 | 706 | 707 | 705 | 706 | 17,000 |
1992/12/08 | 708 | 720 | 708 | 710 | 7,000 |
1992/12/07 | 705 | 706 | 705 | 706 | 6,000 |
1992/12/04 | 701 | 703 | 701 | 703 | 11,000 |
1992/12/03 | 736 | 736 | 721 | 721 | 5,000 |
1992/12/02 | 739 | 739 | 737 | 737 | 21,000 |
1992/12/01 | 750 | 750 | 745 | 745 | 6,000 |
1992/11/30 | 725 | 749 | 725 | 749 | 37,000 |
1992/11/27 | 716 | 725 | 716 | 716 | 13,000 |
1992/11/26 | 719 | 720 | 719 | 720 | 10,000 |
1992/11/25 | 705 | 719 | 705 | 719 | 3,000 |
1992/11/24 | 706 | 706 | 701 | 706 | 23,000 |
1992/11/20 | 720 | 720 | 707 | 707 | 13,000 |
1992/11/18 | 716 | 720 | 716 | 720 | 15,000 |
1992/11/17 | 711 | 711 | 707 | 710 | 33,000 |
1992/11/16 | 716 | 716 | 716 | 716 | 6,000 |
1992/11/13 | 716 | 717 | 716 | 716 | 9,000 |
1992/11/11 | 721 | 725 | 720 | 725 | 58,000 |
1992/11/10 | 740 | 740 | 730 | 730 | 6,000 |
1992/11/09 | 740 | 740 | 740 | 740 | 5,000 |
1992/11/06 | 740 | 740 | 740 | 740 | 8,000 |
1992/11/04 | 740 | 748 | 740 | 748 | 5,000 |
1992/11/02 | 749 | 750 | 749 | 750 | 8,000 |
1992/10/30 | 750 | 750 | 750 | 750 | 14,000 |
1992/10/29 | 730 | 730 | 730 | 730 | 3,000 |
1992/10/28 | 730 | 730 | 730 | 730 | 6,000 |
1992/10/27 | 750 | 750 | 730 | 735 | 28,000 |
1992/10/26 | 750 | 750 | 750 | 750 | 8,000 |
1992/10/23 | 751 | 751 | 751 | 751 | 5,000 |
1992/10/22 | 751 | 751 | 751 | 751 | 1,000 |
1992/10/21 | 765 | 765 | 751 | 751 | 8,000 |
1992/10/19 | 770 | 770 | 770 | 770 | 1,000 |
1992/10/16 | 770 | 770 | 770 | 770 | 1,000 |
1992/10/15 | 770 | 770 | 770 | 770 | 1,000 |
1992/10/14 | 791 | 791 | 791 | 791 | 17,000 |
1992/10/13 | 790 | 790 | 776 | 790 | 20,000 |
1992/10/12 | 790 | 790 | 790 | 790 | 2,000 |
1992/10/09 | 790 | 790 | 790 | 790 | 22,000 |
1992/10/08 | 790 | 795 | 790 | 795 | 21,000 |
1992/10/07 | 790 | 790 | 790 | 790 | 24,000 |
1992/10/06 | 784 | 790 | 771 | 790 | 13,000 |
1992/10/05 | 785 | 785 | 784 | 784 | 7,000 |
1992/10/02 | 790 | 795 | 790 | 795 | 9,000 |
1992/10/01 | 790 | 790 | 780 | 780 | 11,000 |
1992/09/30 | 790 | 800 | 790 | 790 | 17,000 |
1992/09/28 | 790 | 800 | 790 | 800 | 6,000 |
1992/09/25 | 775 | 780 | 775 | 776 | 62,000 |
1992/09/24 | 790 | 791 | 780 | 780 | 47,000 |
1992/09/22 | 788 | 788 | 775 | 780 | 13,000 |
1992/09/21 | 791 | 791 | 785 | 785 | 19,000 |
1992/09/18 | 791 | 796 | 791 | 795 | 4,000 |
1992/09/17 | 791 | 800 | 791 | 800 | 31,000 |
1992/09/16 | 820 | 820 | 801 | 801 | 15,000 |
1992/09/14 | 830 | 830 | 819 | 820 | 10,000 |
1992/09/11 | 820 | 825 | 820 | 820 | 111,000 |
1992/09/10 | 810 | 810 | 800 | 810 | 298,000 |
1992/09/09 | 800 | 801 | 800 | 801 | 3,000 |
1992/09/08 | 805 | 805 | 801 | 801 | 14,000 |
1992/09/07 | 825 | 830 | 815 | 815 | 13,000 |
1992/09/04 | 820 | 820 | 810 | 820 | 22,000 |
1992/09/03 | 790 | 810 | 790 | 810 | 44,000 |
1992/09/02 | 800 | 800 | 799 | 800 | 10,000 |
1992/09/01 | 810 | 815 | 810 | 810 | 23,000 |
1992/08/31 | 801 | 815 | 800 | 815 | 73,000 |
1992/08/28 | 760 | 800 | 760 | 800 | 5,000 |
1992/08/27 | 760 | 780 | 760 | 780 | 6,000 |
1992/08/26 | 750 | 751 | 750 | 750 | 9,000 |
1992/08/25 | 741 | 750 | 741 | 750 | 9,000 |
1992/08/24 | 740 | 760 | 740 | 750 | 16,000 |
1992/08/21 | 703 | 730 | 703 | 730 | 3,000 |
1992/08/20 | 691 | 710 | 691 | 705 | 14,000 |
1992/08/19 | 700 | 700 | 692 | 695 | 15,000 |
1992/08/18 | 709 | 710 | 700 | 700 | 6,000 |
1992/08/17 | 710 | 710 | 710 | 710 | 5,000 |
1992/08/14 | 693 | 708 | 690 | 690 | 94,000 |
1992/08/13 | 720 | 720 | 715 | 720 | 10,000 |
1992/08/12 | 721 | 721 | 712 | 720 | 56,000 |
1992/08/11 | 725 | 725 | 721 | 721 | 38,000 |
1992/08/10 | 726 | 726 | 721 | 725 | 22,000 |
1992/08/07 | 729 | 730 | 726 | 726 | 35,000 |
1992/08/06 | 734 | 734 | 730 | 730 | 40,000 |
1992/08/05 | 734 | 734 | 734 | 734 | 7,000 |
1992/08/04 | 750 | 750 | 734 | 734 | 89,000 |
1992/08/03 | 760 | 761 | 760 | 761 | 73,000 |
1992/07/30 | 760 | 760 | 760 | 760 | 7,000 |
1992/07/29 | 765 | 770 | 760 | 760 | 97,000 |
1992/07/28 | 764 | 764 | 764 | 764 | 3,000 |
1992/07/27 | 770 | 770 | 764 | 764 | 25,000 |
1992/07/24 | 770 | 770 | 770 | 770 | 8,000 |
1992/07/23 | 780 | 780 | 770 | 770 | 20,000 |
1992/07/22 | 780 | 789 | 780 | 789 | 101,000 |
1992/07/21 | 790 | 790 | 780 | 789 | 102,000 |
1992/07/20 | 800 | 800 | 790 | 790 | 7,000 |
1992/07/17 | 820 | 820 | 810 | 810 | 3,000 |
1992/07/15 | 810 | 810 | 810 | 810 | 3,000 |
1992/07/14 | 820 | 820 | 820 | 820 | 7,000 |
1992/07/10 | 850 | 850 | 850 | 850 | 87,000 |
1992/07/08 | 820 | 820 | 820 | 820 | 4,000 |
1992/07/06 | 849 | 849 | 849 | 849 | 1,000 |
1992/07/02 | 839 | 850 | 820 | 850 | 29,000 |
1992/07/01 | 840 | 840 | 820 | 839 | 28,000 |
1992/06/30 | 810 | 840 | 810 | 840 | 14,000 |
1992/06/29 | 822 | 822 | 810 | 810 | 9,000 |
1992/06/26 | 822 | 822 | 822 | 822 | 2,000 |
1992/06/24 | 820 | 820 | 820 | 820 | 2,000 |
1992/06/23 | 820 | 820 | 810 | 810 | 6,000 |
1992/06/22 | 830 | 830 | 820 | 820 | 11,000 |
1992/06/19 | 840 | 840 | 830 | 830 | 6,000 |
1992/06/18 | 839 | 840 | 831 | 831 | 9,000 |
1992/06/17 | 840 | 840 | 831 | 840 | 19,000 |
1992/06/16 | 850 | 856 | 850 | 850 | 13,000 |
1992/06/15 | 860 | 860 | 850 | 850 | 27,000 |
1992/06/12 | 870 | 870 | 870 | 870 | 15,000 |
1992/06/11 | 842 | 843 | 840 | 840 | 23,000 |
1992/06/10 | 837 | 837 | 835 | 835 | 8,000 |
1992/06/09 | 828 | 828 | 828 | 828 | 15,000 |
1992/06/08 | 830 | 830 | 830 | 830 | 4,000 |
1992/06/05 | 857 | 857 | 840 | 840 | 32,000 |
1992/06/04 | 864 | 864 | 857 | 857 | 6,000 |
1992/06/03 | 870 | 870 | 865 | 865 | 16,000 |
1992/06/02 | 870 | 870 | 870 | 870 | 2,000 |
1992/06/01 | 875 | 876 | 875 | 876 | 8,000 |
1992/05/29 | 860 | 860 | 855 | 855 | 17,000 |
1992/05/28 | 860 | 860 | 855 | 860 | 39,000 |
1992/05/27 | 864 | 864 | 859 | 860 | 4,000 |
1992/05/26 | 856 | 865 | 856 | 860 | 12,000 |
1992/05/25 | 865 | 865 | 855 | 855 | 10,000 |
1992/05/22 | 874 | 874 | 850 | 860 | 14,000 |
1992/05/21 | 850 | 875 | 848 | 875 | 57,000 |
1992/05/20 | 841 | 850 | 832 | 832 | 17,000 |
1992/05/19 | 828 | 835 | 828 | 835 | 26,000 |
1992/05/18 | 825 | 828 | 825 | 828 | 11,000 |
1992/05/15 | 837 | 837 | 830 | 832 | 17,000 |
1992/05/14 | 837 | 838 | 837 | 837 | 14,000 |
1992/05/13 | 840 | 840 | 836 | 837 | 24,000 |
1992/05/12 | 840 | 850 | 835 | 835 | 34,000 |
1992/05/11 | 830 | 850 | 825 | 832 | 28,000 |
1992/05/08 | 820 | 820 | 815 | 820 | 73,000 |
1992/05/07 | 791 | 810 | 791 | 810 | 64,000 |
1992/05/06 | 788 | 788 | 780 | 785 | 37,000 |
1992/05/01 | 780 | 780 | 776 | 778 | 16,000 |
1992/04/30 | 770 | 770 | 770 | 770 | 28,000 |
1992/04/28 | 770 | 770 | 760 | 760 | 26,000 |
1992/04/27 | 765 | 765 | 760 | 760 | 14,000 |
1992/04/24 | 765 | 765 | 755 | 755 | 14,000 |
1992/04/23 | 771 | 771 | 751 | 751 | 50,000 |
1992/04/21 | 779 | 779 | 772 | 772 | 6,000 |
1992/04/20 | 780 | 780 | 775 | 780 | 14,000 |
1992/04/17 | 785 | 785 | 780 | 780 | 21,000 |
1992/04/16 | 785 | 785 | 777 | 777 | 59,000 |
1992/04/15 | 770 | 775 | 770 | 775 | 74,000 |
1992/04/14 | 773 | 773 | 771 | 773 | 22,000 |
1992/04/13 | 771 | 773 | 771 | 773 | 9,000 |
1992/04/10 | 760 | 771 | 760 | 770 | 9,000 |
1992/04/09 | 775 | 775 | 759 | 760 | 32,000 |
1992/04/08 | 792 | 792 | 780 | 780 | 32,000 |
1992/04/07 | 800 | 800 | 799 | 799 | 2,000 |
1992/04/06 | 800 | 800 | 792 | 792 | 8,000 |
1992/04/03 | 800 | 800 | 792 | 792 | 8,000 |
1992/04/02 | 810 | 811 | 791 | 800 | 63,000 |
1992/04/01 | 836 | 836 | 820 | 820 | 29,000 |
1992/03/31 | 835 | 835 | 830 | 835 | 27,000 |
1992/03/30 | 835 | 835 | 826 | 826 | 24,000 |
1992/03/27 | 837 | 837 | 835 | 836 | 17,000 |
1992/03/26 | 838 | 838 | 838 | 838 | 8,000 |
1992/03/25 | 837 | 837 | 835 | 835 | 9,000 |
1992/03/24 | 835 | 836 | 835 | 835 | 46,000 |
1992/03/23 | 860 | 860 | 835 | 835 | 54,000 |
1992/03/19 | 869 | 870 | 852 | 860 | 26,000 |
1992/03/18 | 879 | 879 | 870 | 870 | 4,000 |
1992/03/17 | 880 | 881 | 862 | 880 | 47,000 |
1992/03/16 | 880 | 880 | 880 | 880 | 12,000 |
1992/03/13 | 886 | 890 | 885 | 890 | 92,000 |
1992/03/12 | 896 | 897 | 891 | 896 | 51,000 |
1992/03/11 | 910 | 910 | 896 | 896 | 75,000 |
1992/03/10 | 909 | 910 | 909 | 909 | 37,000 |
1992/03/09 | 910 | 911 | 910 | 911 | 31,000 |
1992/03/06 | 909 | 913 | 909 | 909 | 8,000 |
1992/03/05 | 900 | 915 | 900 | 909 | 14,000 |
1992/03/04 | 905 | 906 | 905 | 906 | 10,000 |
1992/03/03 | 906 | 907 | 906 | 906 | 20,000 |
1992/03/02 | 910 | 910 | 905 | 905 | 17,000 |
1992/02/28 | 912 | 912 | 900 | 910 | 55,000 |
1992/02/27 | 910 | 910 | 900 | 910 | 30,000 |
1992/02/26 | 906 | 910 | 905 | 905 | 48,000 |
1992/02/25 | 908 | 910 | 908 | 910 | 19,000 |
1992/02/24 | 908 | 908 | 908 | 908 | 6,000 |
1992/02/21 | 908 | 912 | 908 | 908 | 61,000 |
1992/02/20 | 905 | 908 | 905 | 905 | 36,000 |
1992/02/19 | 905 | 905 | 896 | 905 | 28,000 |
1992/02/18 | 908 | 909 | 908 | 909 | 33,000 |
1992/02/17 | 909 | 909 | 906 | 908 | 87,000 |
1992/02/14 | 900 | 911 | 900 | 911 | 55,000 |
1992/02/13 | 890 | 900 | 890 | 900 | 32,000 |
1992/02/12 | 915 | 915 | 891 | 895 | 54,000 |
1992/02/10 | 926 | 926 | 916 | 916 | 41,000 |
1992/02/07 | 914 | 930 | 910 | 925 | 171,000 |
1992/02/06 | 886 | 905 | 886 | 905 | 53,000 |
1992/02/05 | 880 | 889 | 880 | 885 | 40,000 |
1992/02/04 | 880 | 880 | 880 | 880 | 11,000 |
1992/02/03 | 898 | 898 | 890 | 890 | 46,000 |
1992/01/31 | 888 | 900 | 880 | 896 | 43,000 |
1992/01/30 | 870 | 878 | 870 | 878 | 6,000 |
1992/01/29 | 871 | 872 | 871 | 872 | 9,000 |
1992/01/28 | 878 | 878 | 878 | 878 | 17,000 |
1992/01/27 | 880 | 880 | 870 | 870 | 4,000 |
1992/01/24 | 870 | 883 | 870 | 883 | 47,000 |
1992/01/23 | 883 | 889 | 875 | 880 | 42,000 |
1992/01/22 | 890 | 890 | 882 | 882 | 112,000 |
1992/01/21 | 895 | 898 | 895 | 895 | 58,000 |
1992/01/20 | 900 | 900 | 895 | 895 | 45,000 |
1992/01/17 | 890 | 900 | 890 | 900 | 19,000 |
1992/01/16 | 910 | 910 | 890 | 900 | 29,000 |
1992/01/14 | 899 | 899 | 882 | 890 | 69,000 |
1992/01/13 | 940 | 940 | 909 | 909 | 17,000 |
1992/01/10 | 941 | 950 | 925 | 950 | 22,000 |
1992/01/09 | 950 | 950 | 940 | 940 | 7,000 |
1992/01/08 | 970 | 970 | 960 | 960 | 12,000 |
1992/01/07 | 970 | 980 | 970 | 980 | 86,000 |