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 |
---|---|---|---|---|---|
1995/12/29 | 876 | 886 | 876 | 880 | 23,000 |
1995/12/28 | 876 | 876 | 865 | 875 | 6,000 |
1995/12/27 | 866 | 867 | 860 | 866 | 18,000 |
1995/12/26 | 861 | 865 | 860 | 860 | 8,000 |
1995/12/25 | 871 | 871 | 861 | 867 | 8,000 |
1995/12/22 | 832 | 861 | 832 | 861 | 32,000 |
1995/12/21 | 850 | 850 | 832 | 832 | 9,000 |
1995/12/20 | 830 | 850 | 830 | 840 | 13,000 |
1995/12/19 | 869 | 869 | 850 | 850 | 6,000 |
1995/12/18 | 880 | 880 | 875 | 875 | 6,000 |
1995/12/15 | 879 | 892 | 875 | 883 | 38,000 |
1995/12/14 | 869 | 869 | 860 | 869 | 23,000 |
1995/12/13 | 840 | 860 | 840 | 859 | 27,000 |
1995/12/12 | 848 | 848 | 840 | 840 | 10,000 |
1995/12/11 | 840 | 849 | 831 | 848 | 21,000 |
1995/12/08 | 840 | 847 | 825 | 830 | 72,000 |
1995/12/07 | 830 | 831 | 830 | 830 | 136,000 |
1995/12/06 | 821 | 831 | 821 | 830 | 31,000 |
1995/12/05 | 820 | 820 | 820 | 820 | 5,000 |
1995/12/04 | 818 | 840 | 818 | 840 | 4,000 |
1995/12/01 | 828 | 830 | 817 | 817 | 17,000 |
1995/11/30 | 815 | 820 | 815 | 820 | 18,000 |
1995/11/29 | 815 | 820 | 815 | 815 | 25,000 |
1995/11/28 | 817 | 820 | 817 | 820 | 4,000 |
1995/11/27 | 816 | 816 | 815 | 815 | 7,000 |
1995/11/24 | 826 | 826 | 815 | 815 | 4,000 |
1995/11/22 | 826 | 826 | 826 | 826 | 1,000 |
1995/11/21 | 827 | 830 | 826 | 826 | 25,000 |
1995/11/20 | 826 | 826 | 825 | 826 | 7,000 |
1995/11/16 | 823 | 825 | 823 | 825 | 9,000 |
1995/11/15 | 821 | 823 | 821 | 823 | 28,000 |
1995/11/14 | 820 | 820 | 820 | 820 | 1,000 |
1995/11/13 | 820 | 820 | 820 | 820 | 3,000 |
1995/11/10 | 825 | 829 | 825 | 829 | 28,000 |
1995/11/09 | 817 | 826 | 817 | 826 | 42,000 |
1995/11/08 | 828 | 828 | 825 | 825 | 41,000 |
1995/11/07 | 821 | 825 | 820 | 825 | 43,000 |
1995/11/06 | 823 | 823 | 817 | 823 | 37,000 |
1995/11/02 | 831 | 831 | 828 | 828 | 8,000 |
1995/11/01 | 840 | 840 | 820 | 820 | 65,000 |
1995/10/31 | 819 | 830 | 818 | 830 | 146,000 |
1995/10/30 | 816 | 818 | 816 | 818 | 27,000 |
1995/10/27 | 820 | 820 | 820 | 820 | 2,000 |
1995/10/26 | 820 | 820 | 820 | 820 | 1,000 |
1995/10/25 | 820 | 821 | 820 | 820 | 9,000 |
1995/10/23 | 830 | 830 | 820 | 820 | 2,000 |
1995/10/20 | 850 | 850 | 836 | 844 | 35,000 |
1995/10/19 | 840 | 849 | 840 | 845 | 89,000 |
1995/10/18 | 819 | 842 | 819 | 840 | 172,000 |
1995/10/17 | 818 | 819 | 812 | 819 | 17,000 |
1995/10/16 | 810 | 810 | 810 | 810 | 10,000 |
1995/10/13 | 816 | 816 | 816 | 816 | 3,000 |
1995/10/12 | 816 | 816 | 811 | 815 | 4,000 |
1995/10/11 | 801 | 810 | 801 | 810 | 16,000 |
1995/10/06 | 810 | 811 | 810 | 810 | 14,000 |
1995/10/05 | 819 | 819 | 811 | 811 | 9,000 |
1995/10/04 | 811 | 829 | 811 | 829 | 13,000 |
1995/10/03 | 800 | 805 | 800 | 805 | 6,000 |
1995/10/02 | 800 | 800 | 800 | 800 | 57,000 |
1995/09/29 | 800 | 800 | 799 | 799 | 56,000 |
1995/09/28 | 781 | 781 | 781 | 781 | 1,000 |
1995/09/27 | 776 | 776 | 776 | 776 | 10,000 |
1995/09/26 | 773 | 775 | 765 | 775 | 9,000 |
1995/09/25 | 800 | 800 | 795 | 798 | 20,000 |
1995/09/22 | 805 | 805 | 795 | 795 | 13,000 |
1995/09/21 | 824 | 825 | 815 | 815 | 22,000 |
1995/09/20 | 830 | 830 | 825 | 825 | 13,000 |
1995/09/19 | 810 | 823 | 810 | 823 | 22,000 |
1995/09/18 | 825 | 825 | 825 | 825 | 3,000 |
1995/09/14 | 820 | 830 | 820 | 825 | 7,000 |
1995/09/13 | 817 | 817 | 815 | 815 | 7,000 |
1995/09/12 | 805 | 806 | 805 | 806 | 8,000 |
1995/09/11 | 795 | 805 | 795 | 805 | 21,000 |
1995/09/08 | 800 | 800 | 800 | 800 | 1,000 |
1995/09/07 | 800 | 800 | 800 | 800 | 6,000 |
1995/09/06 | 809 | 809 | 800 | 800 | 14,000 |
1995/09/05 | 809 | 810 | 809 | 809 | 6,000 |
1995/09/04 | 809 | 809 | 809 | 809 | 6,000 |
1995/09/01 | 839 | 839 | 809 | 809 | 5,000 |
1995/08/31 | 820 | 822 | 820 | 822 | 11,000 |
1995/08/30 | 810 | 810 | 809 | 809 | 5,000 |
1995/08/29 | 796 | 808 | 796 | 808 | 15,000 |
1995/08/28 | 796 | 796 | 796 | 796 | 1,000 |
1995/08/25 | 806 | 806 | 806 | 806 | 3,000 |
1995/08/24 | 806 | 806 | 806 | 806 | 5,000 |
1995/08/23 | 810 | 810 | 810 | 810 | 10,000 |
1995/08/22 | 814 | 814 | 814 | 814 | 2,000 |
1995/08/21 | 820 | 820 | 813 | 815 | 26,000 |
1995/08/18 | 801 | 811 | 801 | 811 | 18,000 |
1995/08/17 | 801 | 805 | 801 | 801 | 10,000 |
1995/08/16 | 800 | 801 | 800 | 801 | 9,000 |
1995/08/15 | 765 | 790 | 765 | 790 | 6,000 |
1995/08/14 | 760 | 765 | 760 | 765 | 17,000 |
1995/08/11 | 756 | 760 | 755 | 755 | 39,000 |
1995/08/10 | 761 | 761 | 760 | 760 | 16,000 |
1995/08/09 | 765 | 765 | 760 | 760 | 7,000 |
1995/08/08 | 760 | 760 | 755 | 755 | 19,000 |
1995/08/07 | 770 | 770 | 766 | 766 | 17,000 |
1995/08/04 | 776 | 776 | 775 | 776 | 33,000 |
1995/08/03 | 780 | 780 | 780 | 780 | 10,000 |
1995/08/02 | 790 | 790 | 790 | 790 | 2,000 |
1995/08/01 | 799 | 799 | 780 | 780 | 16,000 |
1995/07/31 | 783 | 800 | 783 | 795 | 19,000 |
1995/07/28 | 790 | 790 | 781 | 782 | 18,000 |
1995/07/25 | 790 | 790 | 790 | 790 | 4,000 |
1995/07/24 | 800 | 800 | 800 | 800 | 2,000 |
1995/07/21 | 766 | 767 | 766 | 766 | 12,000 |
1995/07/20 | 800 | 800 | 775 | 775 | 12,000 |
1995/07/19 | 770 | 793 | 770 | 793 | 2,000 |
1995/07/18 | 775 | 775 | 770 | 770 | 36,000 |
1995/07/17 | 780 | 780 | 770 | 771 | 6,000 |
1995/07/14 | 800 | 800 | 790 | 790 | 12,000 |
1995/07/13 | 800 | 800 | 790 | 800 | 15,000 |
1995/07/11 | 830 | 830 | 823 | 830 | 64,000 |
1995/07/10 | 801 | 822 | 801 | 822 | 34,000 |
1995/07/07 | 781 | 800 | 781 | 800 | 51,000 |
1995/07/06 | 775 | 775 | 774 | 774 | 8,000 |
1995/07/05 | 772 | 774 | 765 | 774 | 17,000 |
1995/07/04 | 772 | 772 | 770 | 770 | 11,000 |
1995/07/03 | 769 | 769 | 767 | 769 | 71,000 |
1995/06/30 | 749 | 775 | 747 | 775 | 15,000 |
1995/06/29 | 732 | 740 | 732 | 740 | 10,000 |
1995/06/27 | 733 | 733 | 732 | 732 | 133,000 |
1995/06/26 | 730 | 735 | 727 | 730 | 64,000 |
1995/06/23 | 730 | 735 | 730 | 735 | 90,000 |
1995/06/22 | 742 | 742 | 733 | 733 | 70,000 |
1995/06/21 | 729 | 740 | 729 | 740 | 22,000 |
1995/06/20 | 730 | 730 | 730 | 730 | 16,000 |
1995/06/19 | 727 | 730 | 727 | 730 | 10,000 |
1995/06/16 | 726 | 726 | 726 | 726 | 2,000 |
1995/06/15 | 721 | 721 | 721 | 721 | 4,000 |
1995/06/14 | 730 | 730 | 725 | 725 | 13,000 |
1995/06/13 | 741 | 741 | 735 | 735 | 34,000 |
1995/06/12 | 745 | 745 | 745 | 745 | 5,000 |
1995/06/09 | 762 | 762 | 751 | 751 | 20,000 |
1995/06/08 | 786 | 786 | 771 | 771 | 53,000 |
1995/06/07 | 786 | 786 | 786 | 786 | 3,000 |
1995/06/06 | 800 | 800 | 790 | 790 | 30,000 |
1995/06/05 | 800 | 800 | 800 | 800 | 5,000 |
1995/06/02 | 810 | 810 | 810 | 810 | 1,000 |
1995/06/01 | 810 | 810 | 810 | 810 | 2,000 |
1995/05/31 | 815 | 815 | 796 | 796 | 30,000 |
1995/05/30 | 796 | 810 | 796 | 810 | 30,000 |
1995/05/29 | 800 | 800 | 800 | 800 | 2,000 |
1995/05/26 | 810 | 810 | 810 | 810 | 1,000 |
1995/05/25 | 810 | 810 | 810 | 810 | 4,000 |
1995/05/24 | 801 | 815 | 801 | 806 | 17,000 |
1995/05/23 | 810 | 810 | 801 | 801 | 14,000 |
1995/05/22 | 820 | 820 | 820 | 820 | 7,000 |
1995/05/19 | 810 | 810 | 800 | 806 | 12,000 |
1995/05/18 | 836 | 840 | 830 | 830 | 102,000 |
1995/05/17 | 836 | 836 | 836 | 836 | 24,000 |
1995/05/16 | 835 | 836 | 835 | 835 | 25,000 |
1995/05/15 | 840 | 840 | 830 | 835 | 56,000 |
1995/05/12 | 845 | 845 | 840 | 840 | 32,000 |
1995/05/11 | 820 | 820 | 820 | 820 | 6,000 |
1995/05/10 | 828 | 828 | 820 | 820 | 4,000 |
1995/05/09 | 829 | 829 | 829 | 829 | 2,000 |
1995/05/08 | 828 | 829 | 828 | 829 | 5,000 |
1995/05/02 | 838 | 838 | 835 | 838 | 29,000 |
1995/05/01 | 840 | 840 | 828 | 828 | 8,000 |
1995/04/28 | 820 | 822 | 820 | 822 | 9,000 |
1995/04/27 | 819 | 819 | 819 | 819 | 2,000 |
1995/04/26 | 813 | 813 | 813 | 813 | 15,000 |
1995/04/25 | 811 | 811 | 801 | 805 | 31,000 |
1995/04/24 | 812 | 812 | 812 | 812 | 1,000 |
1995/04/21 | 810 | 813 | 810 | 812 | 22,000 |
1995/04/20 | 822 | 822 | 822 | 822 | 1,000 |
1995/04/19 | 802 | 802 | 802 | 802 | 4,000 |
1995/04/18 | 802 | 802 | 802 | 802 | 6,000 |
1995/04/17 | 810 | 810 | 801 | 801 | 17,000 |
1995/04/14 | 802 | 802 | 800 | 801 | 15,000 |
1995/04/13 | 794 | 801 | 794 | 801 | 6,000 |
1995/04/12 | 801 | 801 | 794 | 794 | 18,000 |
1995/04/11 | 800 | 805 | 800 | 801 | 15,000 |
1995/04/10 | 800 | 800 | 800 | 800 | 32,000 |
1995/04/07 | 800 | 801 | 800 | 800 | 40,000 |
1995/04/06 | 800 | 800 | 787 | 800 | 38,000 |
1995/04/05 | 800 | 800 | 795 | 800 | 16,000 |
1995/04/04 | 810 | 810 | 800 | 800 | 6,000 |
1995/04/03 | 812 | 812 | 810 | 810 | 26,000 |
1995/03/31 | 825 | 825 | 811 | 811 | 11,000 |
1995/03/30 | 800 | 806 | 797 | 806 | 17,000 |
1995/03/29 | 800 | 800 | 798 | 800 | 13,000 |
1995/03/28 | 791 | 800 | 791 | 800 | 6,000 |
1995/03/27 | 794 | 794 | 791 | 791 | 4,000 |
1995/03/24 | 795 | 795 | 794 | 795 | 33,000 |
1995/03/23 | 796 | 799 | 796 | 797 | 375,000 |
1995/03/22 | 800 | 800 | 796 | 796 | 372,000 |
1995/03/20 | 811 | 811 | 796 | 796 | 18,000 |
1995/03/17 | 803 | 803 | 800 | 800 | 13,000 |
1995/03/16 | 803 | 804 | 800 | 804 | 38,000 |
1995/03/15 | 801 | 804 | 800 | 804 | 16,000 |
1995/03/14 | 801 | 801 | 800 | 801 | 4,000 |
1995/03/13 | 800 | 800 | 796 | 796 | 25,000 |
1995/03/10 | 796 | 799 | 796 | 796 | 18,000 |
1995/03/09 | 794 | 795 | 791 | 791 | 93,000 |
1995/03/08 | 800 | 800 | 791 | 791 | 57,000 |
1995/03/07 | 806 | 810 | 805 | 805 | 25,000 |
1995/03/06 | 800 | 805 | 800 | 805 | 45,000 |
1995/03/03 | 803 | 803 | 791 | 800 | 31,000 |
1995/03/02 | 820 | 820 | 803 | 803 | 2,000 |
1995/03/01 | 802 | 802 | 802 | 802 | 25,000 |
1995/02/28 | 822 | 822 | 810 | 810 | 28,000 |
1995/02/27 | 820 | 820 | 820 | 820 | 4,000 |
1995/02/24 | 825 | 825 | 820 | 820 | 16,000 |
1995/02/23 | 840 | 840 | 835 | 835 | 27,000 |
1995/02/22 | 853 | 853 | 845 | 845 | 48,000 |
1995/02/21 | 862 | 862 | 853 | 855 | 4,000 |
1995/02/20 | 860 | 862 | 860 | 862 | 7,000 |
1995/02/17 | 870 | 870 | 870 | 870 | 30,000 |
1995/02/15 | 882 | 882 | 870 | 870 | 30,000 |
1995/02/14 | 882 | 882 | 882 | 882 | 4,000 |
1995/02/10 | 870 | 899 | 870 | 899 | 61,000 |
1995/02/08 | 872 | 880 | 872 | 872 | 21,000 |
1995/02/07 | 880 | 880 | 872 | 872 | 6,000 |
1995/02/06 | 870 | 870 | 870 | 870 | 3,000 |
1995/02/03 | 871 | 871 | 870 | 870 | 3,000 |
1995/02/02 | 899 | 899 | 870 | 870 | 45,000 |
1995/02/01 | 870 | 871 | 870 | 870 | 19,000 |
1995/01/31 | 879 | 879 | 879 | 879 | 19,000 |
1995/01/30 | 854 | 880 | 854 | 879 | 25,000 |
1995/01/27 | 864 | 864 | 860 | 864 | 8,000 |
1995/01/26 | 850 | 854 | 850 | 854 | 1,315,000 |
1995/01/25 | 850 | 850 | 850 | 850 | 9,000 |
1995/01/24 | 860 | 860 | 860 | 860 | 7,000 |
1995/01/23 | 880 | 880 | 860 | 860 | 24,000 |
1995/01/20 | 911 | 911 | 890 | 890 | 17,000 |
1995/01/19 | 915 | 920 | 915 | 920 | 1,331,000 |
1995/01/18 | 925 | 925 | 915 | 925 | 28,000 |
1995/01/17 | 925 | 925 | 925 | 925 | 31,000 |
1995/01/13 | 925 | 925 | 923 | 925 | 62,000 |
1995/01/12 | 912 | 922 | 910 | 922 | 122,000 |
1995/01/11 | 910 | 910 | 908 | 910 | 57,000 |
1995/01/10 | 909 | 909 | 890 | 890 | 27,000 |
1995/01/09 | 915 | 915 | 905 | 910 | 18,000 |
1995/01/06 | 915 | 915 | 910 | 910 | 14,000 |
1995/01/05 | 915 | 916 | 914 | 915 | 29,000 |
1995/01/04 | 920 | 920 | 911 | 916 | 26,000 |