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 |
---|---|---|---|---|---|
1997/12/30 | 741 | 758 | 741 | 758 | 16,000 |
1997/12/29 | 740 | 740 | 738 | 738 | 12,000 |
1997/12/26 | 740 | 740 | 740 | 740 | 9,000 |
1997/12/25 | 739 | 750 | 730 | 740 | 60,000 |
1997/12/24 | 740 | 740 | 730 | 739 | 44,000 |
1997/12/22 | 750 | 755 | 740 | 740 | 39,000 |
1997/12/19 | 760 | 760 | 746 | 760 | 44,000 |
1997/12/18 | 789 | 789 | 768 | 768 | 19,000 |
1997/12/17 | 789 | 790 | 785 | 785 | 24,000 |
1997/12/16 | 797 | 797 | 794 | 794 | 62,000 |
1997/12/15 | 790 | 798 | 787 | 793 | 45,000 |
1997/12/12 | 790 | 790 | 780 | 790 | 40,000 |
1997/12/11 | 774 | 774 | 763 | 773 | 4,000 |
1997/12/10 | 790 | 790 | 763 | 764 | 13,000 |
1997/12/09 | 770 | 790 | 770 | 770 | 9,000 |
1997/12/08 | 770 | 800 | 770 | 800 | 29,000 |
1997/12/05 | 763 | 797 | 763 | 795 | 67,000 |
1997/12/04 | 763 | 766 | 762 | 763 | 53,000 |
1997/12/03 | 763 | 765 | 763 | 764 | 86,000 |
1997/12/02 | 770 | 770 | 763 | 764 | 67,000 |
1997/12/01 | 799 | 799 | 770 | 770 | 9,000 |
1997/11/28 | 770 | 800 | 770 | 799 | 113,000 |
1997/11/27 | 760 | 770 | 756 | 770 | 63,000 |
1997/11/26 | 750 | 760 | 740 | 750 | 48,000 |
1997/11/25 | 771 | 772 | 750 | 750 | 33,000 |
1997/11/21 | 760 | 772 | 760 | 772 | 56,000 |
1997/11/20 | 750 | 772 | 750 | 770 | 61,000 |
1997/11/19 | 743 | 770 | 743 | 750 | 69,000 |
1997/11/18 | 770 | 770 | 760 | 770 | 47,000 |
1997/11/17 | 760 | 760 | 760 | 760 | 170,000 |
1997/11/14 | 770 | 770 | 751 | 760 | 31,000 |
1997/11/13 | 770 | 771 | 750 | 771 | 73,000 |
1997/11/12 | 780 | 780 | 778 | 778 | 18,000 |
1997/11/11 | 784 | 785 | 775 | 780 | 22,000 |
1997/11/10 | 766 | 786 | 766 | 785 | 7,000 |
1997/11/07 | 794 | 794 | 784 | 786 | 58,000 |
1997/11/06 | 794 | 799 | 790 | 799 | 40,000 |
1997/11/05 | 789 | 794 | 788 | 794 | 13,000 |
1997/11/04 | 799 | 799 | 779 | 779 | 6,000 |
1997/10/31 | 758 | 800 | 748 | 770 | 159,000 |
1997/10/30 | 748 | 748 | 748 | 748 | 8,000 |
1997/10/29 | 744 | 746 | 743 | 746 | 12,000 |
1997/10/28 | 742 | 745 | 740 | 744 | 42,000 |
1997/10/27 | 750 | 760 | 749 | 760 | 89,000 |
1997/10/24 | 784 | 784 | 747 | 757 | 167,000 |
1997/10/23 | 780 | 780 | 775 | 775 | 7,000 |
1997/10/22 | 771 | 780 | 770 | 780 | 17,000 |
1997/10/21 | 767 | 767 | 767 | 767 | 2,000 |
1997/10/20 | 767 | 767 | 766 | 766 | 5,000 |
1997/10/17 | 790 | 790 | 765 | 766 | 112,000 |
1997/10/16 | 795 | 795 | 790 | 790 | 24,000 |
1997/10/15 | 800 | 800 | 795 | 795 | 64,000 |
1997/10/14 | 794 | 800 | 784 | 800 | 22,000 |
1997/10/13 | 800 | 800 | 765 | 800 | 22,000 |
1997/10/09 | 802 | 802 | 795 | 802 | 45,000 |
1997/10/08 | 802 | 802 | 802 | 802 | 67,000 |
1997/10/07 | 801 | 803 | 801 | 802 | 42,000 |
1997/10/06 | 799 | 799 | 795 | 799 | 32,000 |
1997/10/03 | 800 | 803 | 791 | 803 | 34,000 |
1997/10/02 | 781 | 793 | 781 | 791 | 39,000 |
1997/10/01 | 794 | 794 | 770 | 780 | 26,000 |
1997/09/30 | 797 | 801 | 797 | 799 | 57,000 |
1997/09/29 | 800 | 800 | 790 | 797 | 18,000 |
1997/09/26 | 800 | 804 | 800 | 800 | 43,000 |
1997/09/25 | 806 | 809 | 801 | 801 | 25,000 |
1997/09/24 | 815 | 815 | 810 | 814 | 12,000 |
1997/09/22 | 802 | 805 | 802 | 805 | 11,000 |
1997/09/19 | 800 | 820 | 800 | 800 | 27,000 |
1997/09/18 | 780 | 796 | 780 | 796 | 9,000 |
1997/09/17 | 780 | 780 | 765 | 765 | 9,000 |
1997/09/16 | 780 | 780 | 760 | 760 | 12,000 |
1997/09/12 | 800 | 800 | 799 | 799 | 10,000 |
1997/09/11 | 780 | 820 | 780 | 819 | 54,000 |
1997/09/10 | 811 | 820 | 800 | 800 | 39,000 |
1997/09/09 | 799 | 800 | 799 | 800 | 6,000 |
1997/09/08 | 800 | 800 | 800 | 800 | 3,000 |
1997/09/05 | 795 | 795 | 795 | 795 | 3,000 |
1997/09/04 | 810 | 810 | 800 | 801 | 12,000 |
1997/09/03 | 810 | 818 | 810 | 818 | 54,000 |
1997/09/02 | 805 | 810 | 805 | 810 | 103,000 |
1997/09/01 | 800 | 805 | 800 | 805 | 211,000 |
1997/08/29 | 800 | 800 | 798 | 798 | 55,000 |
1997/08/28 | 804 | 805 | 804 | 805 | 21,000 |
1997/08/27 | 800 | 802 | 799 | 800 | 79,000 |
1997/08/26 | 802 | 804 | 796 | 804 | 49,000 |
1997/08/25 | 800 | 805 | 800 | 800 | 14,000 |
1997/08/22 | 804 | 805 | 804 | 804 | 17,000 |
1997/08/21 | 805 | 820 | 805 | 805 | 23,000 |
1997/08/20 | 805 | 805 | 805 | 805 | 6,000 |
1997/08/19 | 805 | 805 | 800 | 800 | 7,000 |
1997/08/18 | 795 | 795 | 795 | 795 | 29,000 |
1997/08/15 | 800 | 800 | 800 | 800 | 15,000 |
1997/08/14 | 800 | 800 | 798 | 800 | 151,000 |
1997/08/13 | 800 | 802 | 800 | 800 | 11,000 |
1997/08/12 | 802 | 804 | 797 | 800 | 39,000 |
1997/08/11 | 795 | 795 | 790 | 795 | 35,000 |
1997/08/08 | 815 | 815 | 800 | 800 | 23,000 |
1997/08/07 | 820 | 820 | 815 | 815 | 28,000 |
1997/08/06 | 826 | 826 | 820 | 820 | 441,000 |
1997/08/05 | 820 | 826 | 820 | 826 | 441,000 |
1997/08/04 | 830 | 830 | 820 | 830 | 113,000 |
1997/08/01 | 830 | 835 | 825 | 830 | 309,000 |
1997/07/31 | 837 | 840 | 835 | 835 | 30,000 |
1997/07/30 | 835 | 840 | 835 | 837 | 11,000 |
1997/07/28 | 841 | 842 | 841 | 841 | 10,000 |
1997/07/25 | 854 | 854 | 841 | 841 | 7,000 |
1997/07/24 | 846 | 854 | 846 | 849 | 62,000 |
1997/07/23 | 853 | 855 | 850 | 850 | 29,000 |
1997/07/22 | 864 | 864 | 850 | 863 | 52,000 |
1997/07/18 | 845 | 860 | 841 | 855 | 123,000 |
1997/07/17 | 840 | 840 | 835 | 838 | 23,000 |
1997/07/16 | 836 | 842 | 835 | 840 | 39,000 |
1997/07/15 | 845 | 845 | 832 | 842 | 60,000 |
1997/07/14 | 835 | 842 | 830 | 842 | 168,000 |
1997/07/11 | 837 | 837 | 831 | 834 | 51,000 |
1997/07/10 | 836 | 837 | 835 | 835 | 19,000 |
1997/07/09 | 837 | 837 | 837 | 837 | 20,000 |
1997/07/08 | 839 | 839 | 834 | 839 | 36,000 |
1997/07/07 | 840 | 840 | 836 | 839 | 32,000 |
1997/07/04 | 840 | 844 | 834 | 844 | 86,000 |
1997/07/03 | 825 | 836 | 824 | 836 | 55,000 |
1997/07/02 | 825 | 825 | 816 | 820 | 37,000 |
1997/07/01 | 829 | 830 | 821 | 824 | 46,000 |
1997/06/30 | 835 | 835 | 826 | 834 | 17,000 |
1997/06/27 | 840 | 840 | 835 | 835 | 23,000 |
1997/06/26 | 845 | 845 | 835 | 835 | 26,000 |
1997/06/25 | 836 | 845 | 836 | 845 | 54,000 |
1997/06/24 | 849 | 850 | 836 | 845 | 73,000 |
1997/06/23 | 826 | 870 | 824 | 853 | 340,000 |
1997/06/20 | 808 | 816 | 800 | 816 | 144,000 |
1997/06/19 | 800 | 801 | 800 | 800 | 48,000 |
1997/06/18 | 811 | 811 | 807 | 809 | 36,000 |
1997/06/17 | 818 | 818 | 813 | 815 | 30,000 |
1997/06/16 | 815 | 819 | 813 | 816 | 104,000 |
1997/06/13 | 810 | 813 | 809 | 813 | 20,000 |
1997/06/12 | 809 | 810 | 808 | 810 | 32,000 |
1997/06/11 | 820 | 820 | 810 | 810 | 73,000 |
1997/06/10 | 819 | 820 | 815 | 820 | 37,000 |
1997/06/09 | 811 | 816 | 810 | 815 | 50,000 |
1997/06/06 | 807 | 809 | 804 | 809 | 14,000 |
1997/06/05 | 800 | 807 | 800 | 807 | 32,000 |
1997/06/04 | 800 | 801 | 800 | 800 | 63,000 |
1997/06/03 | 805 | 805 | 800 | 800 | 61,000 |
1997/06/02 | 811 | 813 | 800 | 805 | 63,000 |
1997/05/30 | 817 | 817 | 812 | 812 | 37,000 |
1997/05/29 | 814 | 817 | 812 | 812 | 133,000 |
1997/05/28 | 817 | 817 | 805 | 812 | 70,000 |
1997/05/27 | 816 | 819 | 806 | 819 | 26,000 |
1997/05/26 | 822 | 824 | 820 | 820 | 69,000 |
1997/05/23 | 815 | 828 | 815 | 820 | 237,000 |
1997/05/22 | 800 | 815 | 798 | 815 | 160,000 |
1997/05/21 | 801 | 822 | 795 | 805 | 344,000 |
1997/05/20 | 801 | 801 | 790 | 798 | 151,000 |
1997/05/19 | 800 | 801 | 798 | 801 | 336,000 |
1997/05/16 | 776 | 801 | 776 | 790 | 106,000 |
1997/05/15 | 765 | 785 | 765 | 776 | 91,000 |
1997/05/14 | 771 | 773 | 765 | 765 | 44,000 |
1997/05/13 | 770 | 780 | 768 | 770 | 68,000 |
1997/05/12 | 770 | 780 | 761 | 765 | 34,000 |
1997/05/09 | 801 | 801 | 770 | 780 | 55,000 |
1997/05/08 | 779 | 814 | 775 | 801 | 293,000 |
1997/05/07 | 755 | 795 | 755 | 779 | 601,000 |
1997/05/06 | 750 | 755 | 748 | 755 | 58,000 |
1997/05/02 | 750 | 750 | 743 | 748 | 72,000 |
1997/05/01 | 755 | 759 | 747 | 750 | 70,000 |
1997/04/30 | 747 | 755 | 745 | 745 | 89,000 |
1997/04/28 | 734 | 745 | 734 | 740 | 60,000 |
1997/04/25 | 739 | 745 | 731 | 740 | 108,000 |
1997/04/24 | 713 | 745 | 713 | 745 | 99,000 |
1997/04/23 | 708 | 720 | 708 | 708 | 32,000 |
1997/04/22 | 705 | 710 | 705 | 710 | 54,000 |
1997/04/21 | 694 | 705 | 694 | 700 | 127,000 |
1997/04/18 | 685 | 685 | 675 | 685 | 31,000 |
1997/04/17 | 680 | 681 | 680 | 680 | 9,000 |
1997/04/16 | 685 | 685 | 685 | 685 | 2,000 |
1997/04/15 | 675 | 675 | 670 | 670 | 35,000 |
1997/04/14 | 676 | 680 | 675 | 680 | 18,000 |
1997/04/11 | 681 | 681 | 679 | 679 | 44,000 |
1997/04/10 | 699 | 699 | 684 | 684 | 31,000 |
1997/04/09 | 682 | 700 | 681 | 700 | 118,000 |
1997/04/08 | 683 | 684 | 681 | 684 | 22,000 |
1997/04/07 | 693 | 693 | 683 | 683 | 3,000 |
1997/04/04 | 685 | 685 | 682 | 683 | 6,000 |
1997/04/03 | 693 | 693 | 684 | 684 | 38,000 |
1997/04/02 | 700 | 700 | 691 | 691 | 43,000 |
1997/04/01 | 700 | 700 | 692 | 693 | 44,000 |
1997/03/31 | 700 | 704 | 700 | 700 | 47,000 |
1997/03/28 | 696 | 700 | 696 | 700 | 14,000 |
1997/03/27 | 700 | 701 | 696 | 696 | 19,000 |
1997/03/26 | 699 | 700 | 695 | 700 | 39,000 |
1997/03/25 | 703 | 704 | 699 | 704 | 37,000 |
1997/03/24 | 700 | 705 | 699 | 702 | 43,000 |
1997/03/21 | 702 | 702 | 699 | 700 | 76,000 |
1997/03/19 | 699 | 702 | 689 | 700 | 108,000 |
1997/03/18 | 699 | 699 | 680 | 689 | 59,000 |
1997/03/17 | 710 | 710 | 689 | 702 | 34,000 |
1997/03/14 | 703 | 709 | 698 | 709 | 84,000 |
1997/03/13 | 719 | 719 | 703 | 713 | 73,000 |
1997/03/12 | 730 | 749 | 707 | 720 | 514,000 |
1997/03/11 | 681 | 717 | 681 | 703 | 239,000 |
1997/03/10 | 680 | 688 | 680 | 680 | 92,000 |
1997/03/07 | 672 | 683 | 672 | 676 | 125,000 |
1997/03/06 | 676 | 685 | 670 | 672 | 110,000 |
1997/03/05 | 686 | 694 | 675 | 675 | 101,000 |
1997/03/04 | 688 | 688 | 675 | 676 | 71,000 |
1997/03/03 | 689 | 689 | 684 | 688 | 89,000 |
1997/02/28 | 687 | 688 | 683 | 684 | 53,000 |
1997/02/27 | 690 | 690 | 683 | 688 | 65,000 |
1997/02/26 | 689 | 705 | 685 | 685 | 89,000 |
1997/02/25 | 691 | 691 | 685 | 689 | 81,000 |
1997/02/24 | 680 | 689 | 680 | 687 | 56,000 |
1997/02/21 | 682 | 688 | 679 | 679 | 55,000 |
1997/02/20 | 685 | 698 | 679 | 679 | 67,000 |
1997/02/19 | 685 | 688 | 685 | 685 | 19,000 |
1997/02/18 | 692 | 694 | 690 | 690 | 46,000 |
1997/02/17 | 700 | 700 | 691 | 691 | 36,000 |
1997/02/14 | 702 | 702 | 695 | 700 | 35,000 |
1997/02/13 | 717 | 726 | 703 | 713 | 28,000 |
1997/02/12 | 706 | 707 | 700 | 707 | 18,000 |
1997/02/10 | 709 | 709 | 707 | 707 | 8,000 |
1997/02/07 | 710 | 710 | 709 | 709 | 6,000 |
1997/02/06 | 711 | 711 | 711 | 711 | 1,000 |
1997/02/05 | 711 | 711 | 710 | 711 | 9,000 |
1997/02/04 | 717 | 720 | 711 | 711 | 26,000 |
1997/02/03 | 733 | 733 | 713 | 713 | 10,000 |
1997/01/31 | 713 | 716 | 713 | 713 | 47,000 |
1997/01/30 | 730 | 730 | 713 | 713 | 14,000 |
1997/01/29 | 721 | 730 | 720 | 730 | 25,000 |
1997/01/28 | 720 | 720 | 715 | 720 | 23,000 |
1997/01/27 | 725 | 725 | 720 | 720 | 3,000 |
1997/01/23 | 746 | 765 | 740 | 765 | 87,000 |
1997/01/21 | 756 | 756 | 746 | 746 | 13,000 |
1997/01/20 | 751 | 759 | 746 | 746 | 51,000 |
1997/01/17 | 739 | 750 | 710 | 750 | 31,000 |
1997/01/16 | 720 | 740 | 720 | 740 | 31,000 |
1997/01/14 | 720 | 720 | 719 | 720 | 21,000 |
1997/01/13 | 700 | 710 | 699 | 710 | 19,000 |
1997/01/10 | 704 | 704 | 690 | 690 | 32,000 |
1997/01/09 | 700 | 700 | 700 | 700 | 107,000 |
1997/01/08 | 703 | 710 | 700 | 700 | 60,000 |
1997/01/07 | 710 | 710 | 703 | 703 | 21,000 |
1997/01/06 | 720 | 720 | 720 | 720 | 8,000 |