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 |
---|---|---|---|---|---|
1998/12/30 | 760 | 780 | 760 | 780 | 14,000 |
1998/12/28 | 761 | 761 | 757 | 757 | 2,000 |
1998/12/25 | 765 | 765 | 761 | 761 | 19,000 |
1998/12/24 | 765 | 770 | 765 | 765 | 116,000 |
1998/12/22 | 773 | 773 | 765 | 765 | 43,000 |
1998/12/21 | 760 | 765 | 757 | 765 | 45,000 |
1998/12/18 | 750 | 758 | 750 | 757 | 31,000 |
1998/12/17 | 730 | 749 | 730 | 749 | 6,000 |
1998/12/16 | 730 | 730 | 730 | 730 | 4,000 |
1998/12/15 | 712 | 740 | 706 | 730 | 12,000 |
1998/12/14 | 712 | 723 | 712 | 713 | 8,000 |
1998/12/11 | 711 | 719 | 711 | 718 | 34,000 |
1998/12/10 | 730 | 730 | 730 | 730 | 10,000 |
1998/12/09 | 720 | 730 | 710 | 730 | 27,000 |
1998/12/08 | 721 | 722 | 710 | 711 | 9,000 |
1998/12/07 | 718 | 720 | 713 | 720 | 56,000 |
1998/12/04 | 726 | 733 | 716 | 718 | 42,000 |
1998/12/03 | 716 | 726 | 715 | 726 | 17,000 |
1998/12/02 | 724 | 729 | 724 | 728 | 13,000 |
1998/12/01 | 733 | 733 | 713 | 724 | 165,000 |
1998/11/30 | 750 | 750 | 740 | 748 | 51,000 |
1998/11/27 | 753 | 753 | 750 | 751 | 27,000 |
1998/11/26 | 755 | 755 | 754 | 754 | 17,000 |
1998/11/25 | 770 | 770 | 750 | 770 | 10,000 |
1998/11/24 | 729 | 770 | 729 | 770 | 46,000 |
1998/11/20 | 760 | 763 | 760 | 763 | 32,000 |
1998/11/19 | 760 | 760 | 759 | 760 | 6,000 |
1998/11/18 | 762 | 762 | 758 | 759 | 25,000 |
1998/11/17 | 750 | 760 | 750 | 760 | 13,000 |
1998/11/16 | 773 | 773 | 759 | 759 | 16,000 |
1998/11/13 | 732 | 735 | 730 | 730 | 13,000 |
1998/11/12 | 730 | 750 | 730 | 732 | 10,000 |
1998/11/10 | 745 | 745 | 735 | 735 | 20,000 |
1998/11/09 | 747 | 747 | 745 | 745 | 19,000 |
1998/11/06 | 747 | 750 | 747 | 747 | 9,000 |
1998/11/05 | 750 | 751 | 750 | 750 | 13,000 |
1998/11/04 | 755 | 755 | 748 | 750 | 59,000 |
1998/11/02 | 740 | 750 | 740 | 750 | 14,000 |
1998/10/30 | 745 | 748 | 735 | 740 | 28,000 |
1998/10/29 | 736 | 760 | 735 | 735 | 37,000 |
1998/10/28 | 770 | 774 | 756 | 756 | 60,000 |
1998/10/27 | 777 | 780 | 772 | 774 | 62,000 |
1998/10/26 | 769 | 780 | 766 | 780 | 55,000 |
1998/10/23 | 756 | 770 | 756 | 769 | 89,000 |
1998/10/22 | 745 | 757 | 745 | 755 | 53,000 |
1998/10/21 | 714 | 745 | 714 | 745 | 44,000 |
1998/10/20 | 710 | 714 | 702 | 714 | 39,000 |
1998/10/19 | 708 | 708 | 708 | 708 | 17,000 |
1998/10/16 | 698 | 708 | 698 | 708 | 8,000 |
1998/10/15 | 670 | 680 | 670 | 678 | 63,000 |
1998/10/14 | 677 | 677 | 668 | 677 | 32,000 |
1998/10/13 | 677 | 677 | 667 | 677 | 20,000 |
1998/10/12 | 707 | 707 | 676 | 677 | 25,000 |
1998/10/09 | 679 | 679 | 667 | 667 | 30,000 |
1998/10/08 | 690 | 690 | 683 | 683 | 22,000 |
1998/10/07 | 690 | 710 | 690 | 710 | 10,000 |
1998/10/06 | 711 | 711 | 705 | 710 | 40,000 |
1998/10/05 | 710 | 710 | 710 | 710 | 27,000 |
1998/10/02 | 718 | 718 | 710 | 710 | 29,000 |
1998/10/01 | 735 | 735 | 718 | 718 | 20,000 |
1998/09/30 | 720 | 742 | 720 | 730 | 118,000 |
1998/09/29 | 713 | 720 | 713 | 718 | 19,000 |
1998/09/28 | 714 | 720 | 710 | 713 | 50,000 |
1998/09/25 | 710 | 714 | 710 | 714 | 34,000 |
1998/09/24 | 728 | 728 | 723 | 723 | 23,000 |
1998/09/22 | 729 | 729 | 728 | 728 | 4,000 |
1998/09/21 | 735 | 741 | 730 | 741 | 54,000 |
1998/09/18 | 710 | 730 | 710 | 724 | 45,000 |
1998/09/17 | 710 | 710 | 710 | 710 | 16,000 |
1998/09/16 | 710 | 710 | 710 | 710 | 15,000 |
1998/09/14 | 700 | 721 | 700 | 721 | 7,000 |
1998/09/11 | 700 | 700 | 691 | 692 | 27,000 |
1998/09/10 | 700 | 700 | 700 | 700 | 10,000 |
1998/09/09 | 695 | 705 | 690 | 690 | 58,000 |
1998/09/08 | 730 | 730 | 695 | 695 | 45,000 |
1998/09/07 | 711 | 712 | 699 | 700 | 65,000 |
1998/09/04 | 748 | 749 | 711 | 711 | 76,000 |
1998/09/03 | 765 | 765 | 764 | 764 | 16,000 |
1998/09/02 | 770 | 770 | 764 | 764 | 42,000 |
1998/09/01 | 770 | 770 | 764 | 770 | 56,000 |
1998/08/31 | 770 | 770 | 769 | 770 | 41,000 |
1998/08/28 | 764 | 770 | 758 | 765 | 171,000 |
1998/08/27 | 764 | 765 | 764 | 765 | 41,000 |
1998/08/26 | 768 | 770 | 764 | 764 | 59,000 |
1998/08/25 | 770 | 770 | 768 | 768 | 25,000 |
1998/08/24 | 764 | 770 | 764 | 770 | 19,000 |
1998/08/21 | 765 | 770 | 764 | 765 | 9,000 |
1998/08/20 | 770 | 770 | 764 | 764 | 264,000 |
1998/08/19 | 765 | 768 | 765 | 768 | 37,000 |
1998/08/18 | 767 | 767 | 764 | 765 | 35,000 |
1998/08/17 | 770 | 770 | 764 | 767 | 31,000 |
1998/08/14 | 770 | 770 | 764 | 769 | 17,000 |
1998/08/13 | 764 | 770 | 764 | 766 | 69,000 |
1998/08/12 | 761 | 765 | 761 | 764 | 89,000 |
1998/08/11 | 765 | 765 | 764 | 764 | 63,000 |
1998/08/10 | 770 | 770 | 766 | 769 | 19,000 |
1998/08/07 | 775 | 775 | 764 | 770 | 121,000 |
1998/08/06 | 765 | 770 | 765 | 766 | 26,000 |
1998/08/05 | 765 | 765 | 764 | 764 | 114,000 |
1998/08/04 | 765 | 765 | 764 | 765 | 31,000 |
1998/08/03 | 765 | 765 | 764 | 764 | 59,000 |
1998/07/31 | 770 | 770 | 769 | 769 | 28,000 |
1998/07/30 | 765 | 770 | 765 | 770 | 8,000 |
1998/07/29 | 768 | 768 | 764 | 764 | 20,000 |
1998/07/28 | 764 | 769 | 764 | 769 | 33,000 |
1998/07/27 | 765 | 767 | 764 | 764 | 44,000 |
1998/07/24 | 764 | 767 | 763 | 765 | 56,000 |
1998/07/23 | 770 | 770 | 764 | 765 | 8,000 |
1998/07/22 | 767 | 767 | 764 | 764 | 52,000 |
1998/07/21 | 770 | 771 | 769 | 769 | 53,000 |
1998/07/17 | 770 | 770 | 764 | 764 | 4,000 |
1998/07/16 | 768 | 768 | 760 | 764 | 13,000 |
1998/07/15 | 772 | 780 | 768 | 768 | 29,000 |
1998/07/14 | 770 | 775 | 769 | 772 | 33,000 |
1998/07/13 | 765 | 766 | 760 | 764 | 16,000 |
1998/07/10 | 764 | 765 | 764 | 765 | 6,000 |
1998/07/09 | 764 | 765 | 760 | 760 | 79,000 |
1998/07/08 | 760 | 765 | 760 | 761 | 18,000 |
1998/07/07 | 740 | 758 | 740 | 758 | 18,000 |
1998/07/06 | 728 | 762 | 728 | 762 | 51,000 |
1998/07/03 | 770 | 770 | 740 | 770 | 41,000 |
1998/07/02 | 770 | 770 | 768 | 770 | 67,000 |
1998/07/01 | 770 | 775 | 770 | 771 | 23,000 |
1998/06/30 | 760 | 767 | 760 | 764 | 28,000 |
1998/06/29 | 748 | 748 | 748 | 748 | 1,000 |
1998/06/26 | 751 | 751 | 740 | 740 | 21,000 |
1998/06/25 | 740 | 750 | 740 | 750 | 20,000 |
1998/06/24 | 730 | 743 | 730 | 740 | 22,000 |
1998/06/23 | 735 | 735 | 725 | 725 | 4,000 |
1998/06/22 | 730 | 739 | 730 | 739 | 7,000 |
1998/06/19 | 736 | 746 | 725 | 725 | 14,000 |
1998/06/18 | 745 | 745 | 736 | 740 | 11,000 |
1998/06/17 | 725 | 734 | 725 | 734 | 13,000 |
1998/06/16 | 725 | 726 | 725 | 726 | 16,000 |
1998/06/15 | 745 | 745 | 726 | 726 | 25,000 |
1998/06/12 | 730 | 730 | 725 | 725 | 79,000 |
1998/06/11 | 726 | 730 | 724 | 730 | 11,000 |
1998/06/10 | 734 | 734 | 723 | 725 | 13,000 |
1998/06/09 | 727 | 727 | 727 | 727 | 1,000 |
1998/06/08 | 728 | 728 | 728 | 728 | 1,000 |
1998/06/05 | 731 | 735 | 731 | 735 | 52,000 |
1998/06/04 | 735 | 735 | 735 | 735 | 15,000 |
1998/06/03 | 735 | 735 | 731 | 732 | 8,000 |
1998/06/02 | 731 | 735 | 731 | 735 | 8,000 |
1998/06/01 | 750 | 750 | 735 | 735 | 17,000 |
1998/05/29 | 740 | 745 | 740 | 745 | 52,000 |
1998/05/28 | 739 | 740 | 739 | 740 | 29,000 |
1998/05/27 | 740 | 745 | 739 | 739 | 54,000 |
1998/05/26 | 745 | 745 | 739 | 740 | 47,000 |
1998/05/25 | 755 | 755 | 740 | 745 | 26,000 |
1998/05/22 | 760 | 760 | 750 | 755 | 14,000 |
1998/05/21 | 762 | 762 | 757 | 757 | 36,000 |
1998/05/20 | 750 | 762 | 745 | 762 | 86,000 |
1998/05/19 | 748 | 750 | 748 | 750 | 12,000 |
1998/05/18 | 720 | 755 | 719 | 750 | 55,000 |
1998/05/15 | 723 | 723 | 719 | 720 | 27,000 |
1998/05/13 | 720 | 720 | 716 | 720 | 52,000 |
1998/05/12 | 704 | 720 | 704 | 720 | 6,000 |
1998/05/11 | 703 | 703 | 700 | 702 | 57,000 |
1998/05/08 | 715 | 717 | 708 | 710 | 27,000 |
1998/05/07 | 730 | 730 | 717 | 720 | 60,000 |
1998/05/06 | 741 | 741 | 726 | 734 | 38,000 |
1998/05/01 | 750 | 750 | 740 | 740 | 7,000 |
1998/04/30 | 760 | 770 | 753 | 753 | 14,000 |
1998/04/28 | 721 | 740 | 720 | 740 | 67,000 |
1998/04/27 | 737 | 737 | 720 | 721 | 7,000 |
1998/04/24 | 740 | 752 | 735 | 739 | 35,000 |
1998/04/23 | 720 | 730 | 720 | 730 | 52,000 |
1998/04/22 | 720 | 730 | 720 | 730 | 55,000 |
1998/04/21 | 726 | 726 | 720 | 723 | 16,000 |
1998/04/20 | 730 | 730 | 726 | 726 | 31,000 |
1998/04/17 | 720 | 726 | 716 | 716 | 102,000 |
1998/04/16 | 774 | 774 | 750 | 750 | 27,000 |
1998/04/15 | 780 | 780 | 762 | 764 | 21,000 |
1998/04/14 | 799 | 799 | 780 | 780 | 15,000 |
1998/04/13 | 789 | 789 | 780 | 785 | 11,000 |
1998/04/10 | 762 | 800 | 762 | 790 | 27,000 |
1998/04/09 | 772 | 772 | 772 | 772 | 1,000 |
1998/04/08 | 782 | 782 | 772 | 772 | 10,000 |
1998/04/07 | 741 | 752 | 741 | 752 | 9,000 |
1998/04/06 | 761 | 765 | 761 | 761 | 18,000 |
1998/04/03 | 780 | 780 | 780 | 780 | 23,000 |
1998/04/02 | 808 | 808 | 778 | 778 | 6,000 |
1998/04/01 | 819 | 819 | 808 | 810 | 34,000 |
1998/03/31 | 810 | 818 | 805 | 815 | 119,000 |
1998/03/30 | 800 | 800 | 799 | 800 | 83,000 |
1998/03/27 | 792 | 799 | 792 | 798 | 22,000 |
1998/03/26 | 771 | 790 | 771 | 788 | 35,000 |
1998/03/25 | 760 | 780 | 760 | 780 | 25,000 |
1998/03/24 | 750 | 760 | 750 | 755 | 15,000 |
1998/03/23 | 765 | 765 | 740 | 740 | 26,000 |
1998/03/20 | 778 | 785 | 778 | 785 | 62,000 |
1998/03/19 | 780 | 780 | 780 | 780 | 25,000 |
1998/03/18 | 787 | 787 | 780 | 780 | 111,000 |
1998/03/17 | 780 | 785 | 780 | 780 | 27,000 |
1998/03/16 | 787 | 787 | 779 | 787 | 114,000 |
1998/03/13 | 757 | 783 | 757 | 783 | 24,000 |
1998/03/12 | 764 | 773 | 764 | 773 | 15,000 |
1998/03/11 | 775 | 789 | 774 | 774 | 61,000 |
1998/03/10 | 757 | 757 | 748 | 757 | 7,000 |
1998/03/09 | 727 | 757 | 727 | 738 | 15,000 |
1998/03/06 | 723 | 733 | 723 | 733 | 5,000 |
1998/03/05 | 735 | 735 | 723 | 723 | 62,000 |
1998/03/04 | 745 | 745 | 735 | 740 | 73,000 |
1998/03/03 | 770 | 770 | 759 | 760 | 96,000 |
1998/03/02 | 765 | 776 | 765 | 770 | 88,000 |
1998/02/27 | 760 | 770 | 755 | 755 | 35,000 |
1998/02/26 | 760 | 760 | 760 | 760 | 3,000 |
1998/02/25 | 764 | 775 | 745 | 760 | 26,000 |
1998/02/24 | 745 | 772 | 745 | 770 | 42,000 |
1998/02/23 | 740 | 742 | 740 | 742 | 10,000 |
1998/02/20 | 745 | 760 | 740 | 760 | 59,000 |
1998/02/19 | 740 | 750 | 740 | 750 | 22,000 |
1998/02/18 | 750 | 750 | 750 | 750 | 46,000 |
1998/02/17 | 755 | 755 | 745 | 745 | 10,000 |
1998/02/16 | 741 | 771 | 741 | 756 | 20,000 |
1998/02/13 | 760 | 760 | 750 | 750 | 3,000 |
1998/02/12 | 780 | 780 | 760 | 760 | 23,000 |
1998/02/10 | 789 | 790 | 777 | 777 | 9,000 |
1998/02/09 | 790 | 790 | 782 | 782 | 15,000 |
1998/02/06 | 780 | 789 | 779 | 789 | 22,000 |
1998/02/05 | 750 | 779 | 745 | 770 | 11,000 |
1998/02/04 | 751 | 751 | 740 | 740 | 22,000 |
1998/02/03 | 755 | 765 | 741 | 741 | 36,000 |
1998/02/02 | 790 | 790 | 745 | 745 | 12,000 |
1998/01/30 | 800 | 810 | 790 | 790 | 25,000 |
1998/01/29 | 790 | 804 | 790 | 800 | 52,000 |
1998/01/28 | 800 | 800 | 794 | 799 | 21,000 |
1998/01/27 | 775 | 794 | 775 | 794 | 16,000 |
1998/01/26 | 730 | 755 | 730 | 755 | 9,000 |
1998/01/23 | 725 | 725 | 724 | 724 | 11,000 |
1998/01/22 | 725 | 730 | 721 | 725 | 24,000 |
1998/01/21 | 750 | 755 | 746 | 755 | 14,000 |
1998/01/20 | 745 | 750 | 745 | 750 | 18,000 |
1998/01/19 | 740 | 752 | 740 | 745 | 21,000 |
1998/01/16 | 740 | 740 | 737 | 740 | 62,000 |
1998/01/14 | 724 | 730 | 724 | 730 | 11,000 |
1998/01/13 | 726 | 729 | 724 | 724 | 23,000 |
1998/01/12 | 727 | 727 | 724 | 727 | 36,000 |
1998/01/09 | 728 | 728 | 727 | 727 | 23,000 |
1998/01/08 | 728 | 753 | 728 | 748 | 14,000 |
1998/01/07 | 727 | 729 | 727 | 727 | 20,000 |
1998/01/06 | 755 | 755 | 727 | 727 | 22,000 |
1998/01/05 | 761 | 780 | 761 | 780 | 15,000 |