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 |
|---|---|---|---|---|---|
| 1996/12/30 | 730 | 730 | 730 | 730 | 15,000 |
| 1996/12/27 | 716 | 719 | 715 | 716 | 39,000 |
| 1996/12/26 | 706 | 715 | 701 | 715 | 37,000 |
| 1996/12/25 | 710 | 712 | 708 | 708 | 27,000 |
| 1996/12/24 | 720 | 720 | 708 | 708 | 36,000 |
| 1996/12/20 | 722 | 730 | 720 | 720 | 57,000 |
| 1996/12/19 | 720 | 725 | 719 | 720 | 107,000 |
| 1996/12/18 | 761 | 765 | 750 | 750 | 94,000 |
| 1996/12/17 | 761 | 763 | 760 | 761 | 27,000 |
| 1996/12/16 | 781 | 781 | 770 | 770 | 32,000 |
| 1996/12/13 | 780 | 785 | 780 | 780 | 28,000 |
| 1996/12/12 | 815 | 818 | 780 | 780 | 64,000 |
| 1996/12/10 | 816 | 816 | 815 | 815 | 5,000 |
| 1996/12/09 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/12/06 | 828 | 834 | 815 | 815 | 46,000 |
| 1996/12/05 | 821 | 821 | 820 | 820 | 50,000 |
| 1996/12/04 | 830 | 830 | 827 | 827 | 66,000 |
| 1996/12/03 | 840 | 840 | 835 | 835 | 32,000 |
| 1996/12/02 | 831 | 835 | 831 | 835 | 58,000 |
| 1996/11/29 | 848 | 848 | 831 | 831 | 24,000 |
| 1996/11/28 | 840 | 850 | 840 | 840 | 57,000 |
| 1996/11/27 | 840 | 850 | 840 | 850 | 13,000 |
| 1996/11/26 | 850 | 850 | 840 | 840 | 23,000 |
| 1996/11/25 | 842 | 850 | 839 | 850 | 22,000 |
| 1996/11/22 | 841 | 842 | 840 | 842 | 14,000 |
| 1996/11/21 | 841 | 841 | 840 | 840 | 20,000 |
| 1996/11/20 | 847 | 851 | 847 | 849 | 15,000 |
| 1996/11/19 | 841 | 847 | 841 | 845 | 37,000 |
| 1996/11/18 | 850 | 850 | 841 | 841 | 20,000 |
| 1996/11/15 | 860 | 870 | 860 | 870 | 11,000 |
| 1996/11/14 | 855 | 865 | 855 | 860 | 144,000 |
| 1996/11/13 | 855 | 856 | 855 | 855 | 6,000 |
| 1996/11/12 | 856 | 856 | 856 | 856 | 1,000 |
| 1996/11/11 | 860 | 860 | 855 | 855 | 2,000 |
| 1996/11/08 | 860 | 860 | 860 | 860 | 4,000 |
| 1996/11/07 | 860 | 865 | 860 | 861 | 7,000 |
| 1996/11/06 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/11/05 | 871 | 890 | 870 | 870 | 31,000 |
| 1996/11/01 | 874 | 874 | 872 | 872 | 36,000 |
| 1996/10/31 | 874 | 874 | 873 | 874 | 44,000 |
| 1996/10/30 | 880 | 880 | 873 | 873 | 67,000 |
| 1996/10/29 | 876 | 877 | 876 | 877 | 2,000 |
| 1996/10/28 | 880 | 883 | 880 | 880 | 13,000 |
| 1996/10/25 | 886 | 886 | 885 | 885 | 5,000 |
| 1996/10/24 | 890 | 890 | 889 | 890 | 59,000 |
| 1996/10/23 | 890 | 890 | 890 | 890 | 34,000 |
| 1996/10/22 | 891 | 891 | 890 | 891 | 23,000 |
| 1996/10/21 | 892 | 900 | 892 | 899 | 89,000 |
| 1996/10/17 | 899 | 900 | 899 | 900 | 24,000 |
| 1996/10/16 | 900 | 904 | 900 | 904 | 5,000 |
| 1996/10/15 | 900 | 900 | 892 | 892 | 16,000 |
| 1996/10/14 | 900 | 900 | 900 | 900 | 41,000 |
| 1996/10/11 | 892 | 904 | 892 | 904 | 26,000 |
| 1996/10/09 | 905 | 910 | 905 | 905 | 13,000 |
| 1996/10/08 | 900 | 905 | 891 | 905 | 43,000 |
| 1996/10/07 | 899 | 900 | 899 | 900 | 6,000 |
| 1996/10/04 | 908 | 908 | 905 | 905 | 5,000 |
| 1996/10/03 | 909 | 909 | 909 | 909 | 18,000 |
| 1996/10/02 | 915 | 915 | 910 | 910 | 4,000 |
| 1996/10/01 | 918 | 918 | 915 | 915 | 6,000 |
| 1996/09/30 | 924 | 924 | 924 | 924 | 11,000 |
| 1996/09/27 | 899 | 909 | 899 | 909 | 6,000 |
| 1996/09/26 | 909 | 909 | 909 | 909 | 11,000 |
| 1996/09/25 | 909 | 911 | 909 | 911 | 12,000 |
| 1996/09/24 | 910 | 920 | 910 | 920 | 6,000 |
| 1996/09/20 | 916 | 920 | 916 | 920 | 13,000 |
| 1996/09/19 | 915 | 915 | 915 | 915 | 10,000 |
| 1996/09/18 | 920 | 921 | 909 | 909 | 16,000 |
| 1996/09/17 | 920 | 920 | 920 | 920 | 13,000 |
| 1996/09/13 | 909 | 915 | 909 | 915 | 26,000 |
| 1996/09/12 | 912 | 915 | 909 | 909 | 121,000 |
| 1996/09/11 | 933 | 933 | 911 | 912 | 110,000 |
| 1996/09/10 | 935 | 935 | 915 | 915 | 32,000 |
| 1996/09/09 | 930 | 934 | 911 | 934 | 17,000 |
| 1996/09/06 | 920 | 920 | 910 | 911 | 31,000 |
| 1996/09/05 | 925 | 925 | 920 | 920 | 12,000 |
| 1996/09/04 | 937 | 937 | 920 | 923 | 65,000 |
| 1996/09/03 | 935 | 938 | 934 | 934 | 27,000 |
| 1996/09/02 | 931 | 935 | 931 | 935 | 18,000 |
| 1996/08/30 | 932 | 935 | 928 | 928 | 20,000 |
| 1996/08/29 | 930 | 935 | 923 | 923 | 17,000 |
| 1996/08/28 | 940 | 940 | 930 | 930 | 30,000 |
| 1996/08/27 | 937 | 940 | 937 | 940 | 21,000 |
| 1996/08/26 | 935 | 937 | 935 | 937 | 6,000 |
| 1996/08/23 | 940 | 940 | 937 | 937 | 20,000 |
| 1996/08/22 | 934 | 938 | 934 | 938 | 19,000 |
| 1996/08/21 | 933 | 933 | 933 | 933 | 13,000 |
| 1996/08/20 | 931 | 931 | 930 | 930 | 14,000 |
| 1996/08/19 | 930 | 932 | 930 | 930 | 13,000 |
| 1996/08/16 | 933 | 933 | 930 | 932 | 12,000 |
| 1996/08/15 | 936 | 943 | 933 | 933 | 21,000 |
| 1996/08/14 | 939 | 939 | 936 | 936 | 31,000 |
| 1996/08/13 | 927 | 930 | 927 | 929 | 13,000 |
| 1996/08/12 | 929 | 930 | 927 | 929 | 28,000 |
| 1996/08/09 | 935 | 935 | 932 | 932 | 17,000 |
| 1996/08/08 | 929 | 940 | 928 | 940 | 34,000 |
| 1996/08/07 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/08/06 | 930 | 940 | 930 | 938 | 16,000 |
| 1996/08/05 | 935 | 940 | 935 | 940 | 5,000 |
| 1996/08/02 | 940 | 950 | 937 | 937 | 27,000 |
| 1996/08/01 | 940 | 940 | 939 | 940 | 9,000 |
| 1996/07/31 | 944 | 944 | 939 | 939 | 31,000 |
| 1996/07/30 | 937 | 938 | 936 | 936 | 14,000 |
| 1996/07/29 | 950 | 950 | 943 | 947 | 18,000 |
| 1996/07/26 | 940 | 945 | 939 | 945 | 72,000 |
| 1996/07/25 | 946 | 946 | 940 | 940 | 66,000 |
| 1996/07/24 | 945 | 946 | 945 | 946 | 16,000 |
| 1996/07/23 | 945 | 945 | 945 | 945 | 7,000 |
| 1996/07/22 | 980 | 980 | 965 | 965 | 10,000 |
| 1996/07/19 | 951 | 970 | 951 | 970 | 7,000 |
| 1996/07/18 | 949 | 951 | 948 | 949 | 34,000 |
| 1996/07/17 | 948 | 948 | 948 | 948 | 3,000 |
| 1996/07/16 | 948 | 948 | 948 | 948 | 10,000 |
| 1996/07/15 | 946 | 950 | 943 | 950 | 47,000 |
| 1996/07/12 | 954 | 954 | 950 | 950 | 25,000 |
| 1996/07/11 | 956 | 960 | 956 | 957 | 26,000 |
| 1996/07/10 | 964 | 965 | 956 | 961 | 43,000 |
| 1996/07/09 | 970 | 970 | 960 | 963 | 31,000 |
| 1996/07/08 | 970 | 970 | 960 | 965 | 9,000 |
| 1996/07/05 | 990 | 990 | 970 | 970 | 28,000 |
| 1996/07/04 | 962 | 970 | 951 | 960 | 43,000 |
| 1996/07/03 | 984 | 984 | 960 | 960 | 6,000 |
| 1996/07/02 | 991 | 995 | 990 | 990 | 10,000 |
| 1996/07/01 | 999 | 999 | 990 | 990 | 16,000 |
| 1996/06/28 | 1,010 | 1,010 | 985 | 995 | 84,000 |
| 1996/06/27 | 1,000 | 1,010 | 995 | 995 | 102,000 |
| 1996/06/26 | 997 | 1,020 | 996 | 1,000 | 341,000 |
| 1996/06/25 | 976 | 993 | 976 | 993 | 65,000 |
| 1996/06/24 | 984 | 984 | 975 | 975 | 25,000 |
| 1996/06/21 | 987 | 987 | 970 | 975 | 15,000 |
| 1996/06/20 | 990 | 990 | 979 | 988 | 51,000 |
| 1996/06/19 | 970 | 1,010 | 965 | 989 | 339,000 |
| 1996/06/18 | 961 | 970 | 961 | 970 | 35,000 |
| 1996/06/17 | 959 | 969 | 959 | 961 | 14,000 |
| 1996/06/14 | 956 | 965 | 955 | 959 | 51,000 |
| 1996/06/13 | 945 | 950 | 945 | 950 | 14,000 |
| 1996/06/12 | 938 | 950 | 938 | 950 | 28,000 |
| 1996/06/11 | 938 | 938 | 936 | 936 | 22,000 |
| 1996/06/10 | 940 | 940 | 939 | 939 | 14,000 |
| 1996/06/07 | 939 | 940 | 939 | 940 | 21,000 |
| 1996/06/06 | 938 | 940 | 938 | 940 | 29,000 |
| 1996/06/05 | 939 | 942 | 939 | 939 | 27,000 |
| 1996/06/04 | 939 | 943 | 939 | 939 | 16,000 |
| 1996/06/03 | 938 | 938 | 938 | 938 | 6,000 |
| 1996/05/31 | 943 | 945 | 938 | 938 | 45,000 |
| 1996/05/30 | 936 | 942 | 936 | 940 | 179,000 |
| 1996/05/29 | 959 | 959 | 946 | 946 | 63,000 |
| 1996/05/28 | 963 | 963 | 959 | 959 | 57,000 |
| 1996/05/27 | 961 | 961 | 956 | 956 | 13,000 |
| 1996/05/24 | 966 | 967 | 960 | 967 | 19,000 |
| 1996/05/23 | 965 | 968 | 956 | 956 | 23,000 |
| 1996/05/22 | 961 | 961 | 956 | 956 | 13,000 |
| 1996/05/21 | 965 | 967 | 956 | 956 | 26,000 |
| 1996/05/20 | 965 | 967 | 964 | 965 | 40,000 |
| 1996/05/17 | 964 | 965 | 960 | 964 | 90,000 |
| 1996/05/16 | 955 | 960 | 955 | 960 | 9,000 |
| 1996/05/15 | 951 | 955 | 949 | 955 | 42,000 |
| 1996/05/14 | 958 | 958 | 947 | 950 | 97,000 |
| 1996/05/13 | 960 | 960 | 959 | 960 | 32,000 |
| 1996/05/10 | 954 | 958 | 954 | 958 | 44,000 |
| 1996/05/09 | 956 | 958 | 949 | 952 | 181,000 |
| 1996/05/08 | 955 | 955 | 950 | 953 | 69,000 |
| 1996/05/07 | 960 | 960 | 952 | 958 | 76,000 |
| 1996/05/02 | 952 | 966 | 950 | 961 | 225,000 |
| 1996/05/01 | 948 | 954 | 945 | 954 | 106,000 |
| 1996/04/30 | 948 | 948 | 945 | 945 | 20,000 |
| 1996/04/26 | 941 | 942 | 935 | 942 | 40,000 |
| 1996/04/25 | 948 | 948 | 938 | 943 | 68,000 |
| 1996/04/24 | 939 | 943 | 939 | 943 | 60,000 |
| 1996/04/23 | 940 | 940 | 935 | 935 | 24,000 |
| 1996/04/22 | 932 | 932 | 927 | 930 | 52,000 |
| 1996/04/19 | 932 | 935 | 931 | 933 | 26,000 |
| 1996/04/18 | 937 | 937 | 921 | 931 | 23,000 |
| 1996/04/17 | 925 | 936 | 925 | 936 | 52,000 |
| 1996/04/16 | 924 | 924 | 923 | 924 | 25,000 |
| 1996/04/15 | 924 | 924 | 924 | 924 | 4,000 |
| 1996/04/12 | 913 | 920 | 911 | 911 | 15,000 |
| 1996/04/11 | 916 | 916 | 913 | 913 | 3,000 |
| 1996/04/10 | 915 | 915 | 905 | 910 | 60,000 |
| 1996/04/09 | 903 | 905 | 903 | 905 | 5,000 |
| 1996/04/08 | 910 | 915 | 903 | 903 | 58,000 |
| 1996/04/05 | 921 | 927 | 914 | 914 | 41,000 |
| 1996/04/04 | 915 | 930 | 914 | 918 | 137,000 |
| 1996/04/03 | 899 | 905 | 890 | 904 | 12,000 |
| 1996/04/02 | 896 | 900 | 896 | 900 | 9,000 |
| 1996/04/01 | 910 | 910 | 895 | 895 | 35,000 |
| 1996/03/29 | 900 | 909 | 891 | 909 | 46,000 |
| 1996/03/28 | 870 | 900 | 870 | 890 | 105,000 |
| 1996/03/27 | 896 | 896 | 886 | 889 | 4,000 |
| 1996/03/25 | 900 | 900 | 895 | 896 | 21,000 |
| 1996/03/22 | 900 | 900 | 889 | 895 | 10,000 |
| 1996/03/21 | 920 | 920 | 899 | 899 | 10,000 |
| 1996/03/19 | 919 | 920 | 919 | 920 | 51,000 |
| 1996/03/18 | 908 | 919 | 908 | 919 | 4,000 |
| 1996/03/15 | 919 | 919 | 917 | 918 | 13,000 |
| 1996/03/14 | 883 | 920 | 883 | 920 | 37,000 |
| 1996/03/13 | 882 | 882 | 882 | 882 | 18,000 |
| 1996/03/12 | 883 | 883 | 882 | 882 | 12,000 |
| 1996/03/11 | 897 | 900 | 882 | 882 | 10,000 |
| 1996/03/08 | 906 | 907 | 906 | 907 | 7,000 |
| 1996/03/07 | 919 | 919 | 907 | 915 | 23,000 |
| 1996/03/06 | 919 | 921 | 906 | 906 | 84,000 |
| 1996/03/05 | 920 | 920 | 917 | 920 | 9,000 |
| 1996/03/04 | 920 | 921 | 915 | 921 | 39,000 |
| 1996/03/01 | 914 | 918 | 914 | 918 | 16,000 |
| 1996/02/29 | 900 | 904 | 899 | 904 | 22,000 |
| 1996/02/28 | 880 | 890 | 880 | 889 | 42,000 |
| 1996/02/27 | 879 | 880 | 876 | 880 | 25,000 |
| 1996/02/26 | 880 | 880 | 880 | 880 | 10,000 |
| 1996/02/23 | 880 | 881 | 880 | 880 | 9,000 |
| 1996/02/22 | 890 | 890 | 875 | 879 | 117,000 |
| 1996/02/21 | 900 | 900 | 890 | 890 | 77,000 |
| 1996/02/20 | 902 | 904 | 900 | 903 | 53,000 |
| 1996/02/19 | 905 | 909 | 902 | 902 | 23,000 |
| 1996/02/16 | 921 | 924 | 895 | 915 | 212,000 |
| 1996/02/15 | 925 | 930 | 925 | 925 | 27,000 |
| 1996/02/14 | 921 | 925 | 921 | 923 | 13,000 |
| 1996/02/13 | 925 | 926 | 925 | 925 | 3,000 |
| 1996/02/09 | 934 | 935 | 934 | 935 | 47,000 |
| 1996/02/08 | 935 | 938 | 931 | 934 | 45,000 |
| 1996/02/07 | 930 | 933 | 926 | 933 | 15,000 |
| 1996/02/06 | 944 | 944 | 930 | 931 | 51,000 |
| 1996/02/05 | 921 | 949 | 921 | 939 | 190,000 |
| 1996/02/02 | 920 | 926 | 916 | 921 | 66,000 |
| 1996/02/01 | 920 | 920 | 910 | 910 | 53,000 |
| 1996/01/31 | 927 | 927 | 908 | 915 | 26,000 |
| 1996/01/30 | 910 | 910 | 908 | 910 | 5,000 |
| 1996/01/29 | 920 | 920 | 919 | 919 | 9,000 |
| 1996/01/26 | 906 | 920 | 905 | 920 | 31,000 |
| 1996/01/25 | 911 | 912 | 908 | 912 | 10,000 |
| 1996/01/24 | 905 | 911 | 903 | 911 | 39,000 |
| 1996/01/23 | 907 | 908 | 905 | 905 | 29,000 |
| 1996/01/22 | 905 | 907 | 905 | 907 | 30,000 |
| 1996/01/19 | 890 | 904 | 890 | 904 | 21,000 |
| 1996/01/18 | 902 | 902 | 880 | 888 | 23,000 |
| 1996/01/17 | 893 | 902 | 890 | 902 | 37,000 |
| 1996/01/16 | 924 | 924 | 890 | 890 | 28,000 |
| 1996/01/12 | 890 | 908 | 888 | 908 | 8,000 |
| 1996/01/11 | 910 | 910 | 890 | 890 | 23,000 |
| 1996/01/10 | 880 | 926 | 880 | 910 | 162,000 |
| 1996/01/09 | 880 | 880 | 879 | 879 | 127,000 |
| 1996/01/05 | 905 | 905 | 895 | 900 | 16,000 |
| 1996/01/04 | 895 | 895 | 895 | 895 | 8,000 |