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
1994/12/30 897 910 894 910 122,000
1994/12/29 891 894 890 894 26,000
1994/12/28 890 893 890 890 26,000
1994/12/27 894 895 890 891 38,000
1994/12/26 885 893 883 893 87,000
1994/12/22 882 882 882 882 13,000
1994/12/21 876 880 876 880 20,000
1994/12/20 879 879 865 875 14,000
1994/12/19 880 880 880 880 3,000
1994/12/16 885 890 880 880 18,000
1994/12/15 891 891 885 885 6,000
1994/12/14 900 900 891 891 16,000
1994/12/13 900 900 893 900 24,000
1994/12/12 908 910 908 910 7,000
1994/12/09 900 920 900 910 29,000
1994/12/08 895 895 891 891 12,000
1994/12/07 902 902 900 902 45,000
1994/12/06 930 930 906 910 235,000
1994/12/05 930 930 930 930 11,000
1994/12/02 940 940 920 920 6,000
1994/12/01 920 931 920 930 23,000
1994/11/30 920 930 920 920 19,000
1994/11/29 920 920 920 920 30,000
1994/11/28 920 920 920 920 8,000
1994/11/25 920 920 920 920 23,000
1994/11/24 918 920 911 920 23,000
1994/11/22 914 918 914 918 24,000
1994/11/21 939 939 923 923 28,000
1994/11/18 940 940 939 939 121,000
1994/11/17 928 935 928 935 7,000
1994/11/16 927 940 927 938 36,000
1994/11/15 920 920 920 920 1,000
1994/11/14 926 927 926 927 9,000
1994/11/11 927 927 927 927 16,000
1994/11/10 950 955 945 945 94,000
1994/11/09 950 950 946 950 20,000
1994/11/08 958 960 945 950 48,000
1994/11/07 945 950 945 947 7,000
1994/11/04 945 946 945 946 2,000
1994/11/02 975 975 960 960 25,000
1994/11/01 979 979 965 965 15,000
1994/10/31 960 960 959 959 19,000
1994/10/28 955 960 950 950 71,000
1994/10/27 955 960 955 960 33,000
1994/10/26 970 970 970 970 9,000
1994/10/25 960 980 960 980 19,000
1994/10/24 960 960 960 960 3,000
1994/10/21 956 960 953 955 27,000
1994/10/20 949 949 948 948 5,000
1994/10/19 946 946 945 945 2,000
1994/10/18 945 945 945 945 1,000
1994/10/17 939 939 939 939 1,000
1994/10/14 940 946 940 940 15,000
1994/10/13 938 939 938 938 5,000
1994/10/12 946 946 946 946 16,000
1994/10/07 945 950 945 946 8,000
1994/10/05 940 945 940 945 21,000
1994/10/04 951 955 950 950 29,000
1994/10/03 955 955 948 948 68,000
1994/09/30 952 958 951 955 94,000
1994/09/29 947 950 945 949 71,000
1994/09/28 936 945 936 945 32,000
1994/09/27 947 947 936 936 91,000
1994/09/26 948 948 940 946 30,000
1994/09/22 945 945 935 935 24,000
1994/09/21 947 950 947 950 13,000
1994/09/20 950 950 946 950 12,000
1994/09/19 950 950 950 950 3,000
1994/09/16 960 960 958 960 10,000
1994/09/14 960 960 960 960 6,000
1994/09/13 960 962 960 960 41,000
1994/09/12 969 971 953 957 13,000
1994/09/09 964 971 964 970 5,000
1994/09/08 963 970 963 970 12,000
1994/09/07 970 970 968 968 13,000
1994/09/06 980 980 980 980 12,000
1994/09/05 1,000 1,020 1,000 1,000 23,000
1994/09/02 1,020 1,020 1,020 1,020 1,000
1994/09/01 1,030 1,030 1,020 1,030 34,000
1994/08/31 1,010 1,030 999 1,030 114,000
1994/08/30 1,010 1,010 1,000 1,000 28,000
1994/08/29 1,000 1,020 1,000 1,020 23,000
1994/08/26 1,010 1,010 1,000 1,000 32,000
1994/08/25 1,000 1,010 1,000 1,010 4,000
1994/08/23 1,010 1,010 1,010 1,010 6,000
1994/08/22 1,020 1,020 1,010 1,010 5,000
1994/08/19 1,010 1,030 1,010 1,030 27,000
1994/08/18 1,020 1,020 1,020 1,020 19,000
1994/08/16 1,000 1,030 1,000 1,030 5,000
1994/08/15 1,020 1,020 1,020 1,020 6,000
1994/08/12 1,010 1,020 1,010 1,020 6,000
1994/08/11 1,040 1,050 1,020 1,050 8,000
1994/08/10 1,050 1,050 1,010 1,030 24,000
1994/08/09 1,050 1,060 1,040 1,050 42,000
1994/08/08 1,050 1,050 1,040 1,040 33,000
1994/08/05 1,030 1,050 1,030 1,050 110,000
1994/08/04 1,020 1,040 1,020 1,040 29,000
1994/08/03 1,020 1,030 1,020 1,020 18,000
1994/08/02 1,020 1,040 1,020 1,040 31,000
1994/08/01 1,020 1,020 1,010 1,020 34,000
1994/07/29 992 1,010 992 1,000 52,000
1994/07/28 979 989 970 989 57,000
1994/07/27 1,000 1,000 990 990 14,000
1994/07/26 1,020 1,040 1,020 1,040 23,000
1994/07/25 1,040 1,050 1,030 1,050 105,000
1994/07/22 1,070 1,080 1,050 1,050 247,000
1994/07/21 1,060 1,070 1,050 1,070 188,000
1994/07/20 1,050 1,070 1,040 1,070 119,000
1994/07/19 1,040 1,050 1,030 1,050 46,000
1994/07/18 1,060 1,060 1,030 1,040 48,000
1994/07/15 1,060 1,070 1,050 1,070 26,000
1994/07/14 1,050 1,070 1,050 1,070 80,000
1994/07/13 1,050 1,060 1,040 1,040 122,000
1994/07/12 1,040 1,070 1,030 1,070 177,000
1994/07/11 1,020 1,040 1,020 1,040 54,000
1994/07/08 1,050 1,050 1,030 1,040 92,000
1994/07/07 1,040 1,040 1,030 1,040 105,000
1994/07/06 1,050 1,060 1,030 1,040 313,000
1994/07/05 1,040 1,050 1,040 1,040 197,000
1994/07/04 1,050 1,070 1,030 1,040 616,000
1994/07/01 980 1,030 975 1,020 547,000
1994/06/30 978 980 974 975 55,000
1994/06/29 975 979 971 978 22,000
1994/06/28 970 980 960 975 69,000
1994/06/27 979 980 971 980 61,000
1994/06/24 993 993 980 990 73,000
1994/06/23 990 995 986 993 194,000
1994/06/22 969 989 969 982 108,000
1994/06/21 982 982 966 972 231,000
1994/06/20 980 988 980 984 126,000
1994/06/17 990 990 975 976 216,000
1994/06/16 964 1,010 964 990 813,000
1994/06/15 965 970 964 965 494,000
1994/06/14 960 965 955 955 16,000
1994/06/13 962 964 960 964 8,000
1994/06/10 960 965 960 965 14,000
1994/06/09 955 965 950 950 57,000
1994/06/08 969 969 949 964 23,000
1994/06/07 955 969 955 969 72,000
1994/06/06 960 960 950 954 29,000
1994/06/03 970 980 970 979 50,000
1994/06/02 966 984 965 984 204,000
1994/06/01 964 965 951 964 55,000
1994/05/31 940 965 940 965 74,000
1994/05/30 959 959 940 940 8,000
1994/05/27 950 960 945 960 36,000
1994/05/26 950 950 936 950 45,000
1994/05/25 941 954 940 940 19,000
1994/05/24 960 960 940 940 39,000
1994/05/23 960 970 959 960 33,000
1994/05/20 960 960 950 957 118,000
1994/05/19 916 950 916 950 65,000
1994/05/18 911 916 898 898 15,000
1994/05/17 931 931 919 919 6,000
1994/05/16 921 921 921 921 1,000
1994/05/13 949 949 931 931 15,000
1994/05/12 950 950 940 945 18,000
1994/05/11 936 950 936 950 50,000
1994/05/10 920 930 915 930 20,000
1994/05/09 925 925 920 925 11,000
1994/05/06 940 940 940 940 2,000
1994/05/02 939 939 939 939 2,000
1994/04/28 919 930 915 930 21,000
1994/04/27 921 921 915 915 29,000
1994/04/26 931 935 920 925 9,000
1994/04/25 939 940 931 940 9,000
1994/04/22 928 940 920 940 50,000
1994/04/21 937 940 926 926 25,000
1994/04/20 949 960 940 940 31,000
1994/04/19 960 960 939 939 20,000
1994/04/18 961 969 956 957 21,000
1994/04/15 981 985 965 971 104,000
1994/04/14 963 1,010 962 971 372,000
1994/04/13 940 966 940 959 188,000
1994/04/12 947 947 925 940 56,000
1994/04/11 930 948 925 948 79,000
1994/04/08 930 945 920 930 140,000
1994/04/07 905 935 900 930 142,000
1994/04/06 900 901 898 900 42,000
1994/04/05 890 898 885 885 28,000
1994/04/04 886 886 880 885 27,000
1994/04/01 887 898 881 881 15,000
1994/03/31 880 889 875 887 48,000
1994/03/30 877 880 865 880 48,000
1994/03/29 887 887 884 887 35,000
1994/03/28 887 889 884 887 27,000
1994/03/25 887 887 879 887 25,000
1994/03/24 880 887 880 887 21,000
1994/03/23 889 895 885 887 39,000
1994/03/22 890 890 885 890 26,000
1994/03/18 890 895 888 890 65,000
1994/03/17 887 898 887 890 66,000
1994/03/16 883 890 880 882 38,000
1994/03/15 860 880 860 880 176,000
1994/03/14 854 860 853 860 29,000
1994/03/11 855 855 853 853 35,000
1994/03/10 853 855 845 853 28,000
1994/03/09 840 846 840 845 19,000
1994/03/08 840 870 835 868 70,000
1994/03/07 830 831 822 830 151,000
1994/03/04 820 820 815 820 131,000
1994/03/03 827 827 820 820 17,000
1994/03/02 831 838 831 837 56,000
1994/03/01 800 835 800 827 207,000
1994/02/28 802 802 799 799 23,000
1994/02/25 795 800 795 800 12,000
1994/02/24 790 810 790 805 69,000
1994/02/23 776 785 776 785 13,000
1994/02/22 779 780 771 775 71,000
1994/02/21 800 800 774 774 7,000
1994/02/18 795 800 795 800 22,000
1994/02/17 800 800 795 795 31,000
1994/02/16 799 800 790 800 44,000
1994/02/15 790 790 780 781 27,000
1994/02/14 790 790 790 790 8,000
1994/02/10 800 805 800 800 47,000
1994/02/09 800 800 795 800 12,000
1994/02/08 787 800 787 793 10,000
1994/02/07 781 785 781 785 4,000
1994/02/04 780 781 780 781 36,000
1994/02/03 810 810 781 782 54,000
1994/02/02 810 810 805 810 54,000
1994/02/01 799 810 790 810 879,000
1994/01/31 760 780 760 780 959,000
1994/01/28 751 751 750 750 20,000
1994/01/27 770 770 750 750 34,000
1994/01/26 770 770 770 770 14,000
1994/01/25 750 750 750 750 1,000
1994/01/21 800 800 785 790 115,000
1994/01/20 799 800 796 800 46,000
1994/01/19 795 810 795 800 25,000
1994/01/18 789 795 789 795 9,000
1994/01/17 780 789 780 789 7,000
1994/01/14 771 771 771 771 1,000
1994/01/13 753 776 753 770 8,000
1994/01/12 746 748 746 748 5,000
1994/01/11 746 755 745 746 21,000
1994/01/10 736 736 736 736 1,000
1994/01/07 735 735 735 735 3,000
1994/01/06 735 735 735 735 16,000
1994/01/05 743 743 737 737 22,000
1994/01/04 741 741 741 741 5,000

このページの先頭へ