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
1999/12/30 640 660 640 660 20,000
1999/12/29 645 665 640 640 10,000
1999/12/28 640 660 640 645 21,000
1999/12/27 650 659 640 640 9,000
1999/12/24 652 652 650 650 21,000
1999/12/22 650 656 650 652 15,000
1999/12/21 671 672 655 656 16,000
1999/12/20 695 695 671 671 19,000
1999/12/17 685 696 685 686 14,000
1999/12/16 691 691 670 685 28,000
1999/12/15 712 712 701 701 19,000
1999/12/14 720 738 712 712 15,000
1999/12/13 716 739 715 739 18,000
1999/12/10 731 741 721 731 129,000
1999/12/09 741 748 741 741 28,000
1999/12/08 732 750 731 749 45,000
1999/12/07 731 732 731 731 44,000
1999/12/06 731 740 731 731 24,000
1999/12/03 749 750 731 740 112,000
1999/12/02 733 750 731 749 34,000
1999/12/01 751 751 731 734 19,000
1999/11/30 749 758 749 751 56,000
1999/11/29 732 749 732 749 26,000
1999/11/26 731 736 730 731 85,000
1999/11/25 731 732 731 732 25,000
1999/11/24 732 735 731 734 13,000
1999/11/22 755 755 731 731 35,000
1999/11/19 725 739 725 735 35,000
1999/11/18 734 734 705 713 118,000
1999/11/17 705 724 705 724 72,000
1999/11/16 700 720 700 705 82,000
1999/11/15 707 708 700 701 109,000
1999/11/12 723 723 710 715 62,000
1999/11/11 733 740 728 730 212,000
1999/11/10 740 742 739 742 111,000
1999/11/09 758 780 740 750 115,000
1999/11/08 730 750 730 750 89,000
1999/11/05 754 754 731 740 72,000
1999/11/04 741 767 741 765 30,000
1999/11/02 750 750 731 731 20,000
1999/11/01 760 780 750 759 41,000
1999/10/29 750 760 740 760 120,000
1999/10/28 748 748 720 721 61,000
1999/10/27 750 750 748 748 7,000
1999/10/26 751 751 729 751 107,000
1999/10/25 756 765 741 750 85,000
1999/10/22 765 765 749 749 35,000
1999/10/21 772 773 761 767 23,000
1999/10/20 793 798 790 790 33,000
1999/10/19 796 796 792 792 35,000
1999/10/18 811 811 800 800 42,000
1999/10/15 824 833 821 821 60,000
1999/10/14 802 825 802 824 60,000
1999/10/13 825 825 808 810 61,000
1999/10/12 850 850 825 825 31,000
1999/10/08 816 823 816 819 14,000
1999/10/07 853 853 816 816 30,000
1999/10/06 832 834 832 833 30,000
1999/10/05 870 870 852 852 19,000
1999/10/04 859 870 845 870 69,000
1999/10/01 876 876 865 865 20,000
1999/09/30 866 870 860 866 31,000
1999/09/29 865 865 850 850 18,000
1999/09/28 866 870 855 855 15,000
1999/09/27 875 875 865 865 16,000
1999/09/24 865 866 856 865 79,000
1999/09/22 879 879 865 873 9,000
1999/09/21 872 879 865 879 8,000
1999/09/20 875 875 864 872 29,000
1999/09/17 862 862 855 855 42,000
1999/09/16 880 881 870 870 29,000
1999/09/14 890 890 870 888 45,000
1999/09/13 869 890 850 890 53,000
1999/09/10 859 869 858 869 89,000
1999/09/09 860 870 858 859 45,000
1999/09/08 840 840 822 830 86,000
1999/09/07 860 866 857 860 22,000
1999/09/06 880 882 880 880 10,000
1999/09/03 879 880 871 880 18,000
1999/09/02 895 895 894 894 10,000
1999/09/01 900 900 894 894 17,000
1999/08/31 899 899 880 894 21,000
1999/08/30 894 894 889 893 17,000
1999/08/27 868 878 868 875 5,000
1999/08/26 894 894 868 868 18,000
1999/08/25 894 894 883 894 30,000
1999/08/24 900 900 884 895 19,000
1999/08/23 900 910 900 900 54,000
1999/08/20 915 915 903 914 17,000
1999/08/19 910 915 910 915 24,000
1999/08/18 914 914 914 914 1,000
1999/08/17 905 914 905 914 27,000
1999/08/16 905 907 900 905 18,000
1999/08/13 910 910 900 910 20,000
1999/08/12 905 910 905 910 8,000
1999/08/11 905 914 905 914 9,000
1999/08/10 920 920 906 906 12,000
1999/08/09 900 916 870 915 37,000
1999/08/06 916 917 915 916 21,000
1999/08/05 911 916 911 915 34,000
1999/08/04 905 920 905 911 25,000
1999/08/03 900 920 899 920 25,000
1999/08/02 897 900 897 900 133,000
1999/07/30 886 910 886 897 78,000
1999/07/29 890 890 871 886 25,000
1999/07/28 910 910 900 900 45,000
1999/07/27 910 915 910 913 14,000
1999/07/26 916 925 915 924 21,000
1999/07/23 930 930 921 925 27,000
1999/07/22 935 935 928 932 50,000
1999/07/21 932 935 932 933 28,000
1999/07/19 938 938 920 932 62,000
1999/07/16 911 918 901 918 10,000
1999/07/15 920 930 920 920 45,000
1999/07/14 930 930 920 924 27,000
1999/07/13 934 935 920 920 49,000
1999/07/12 923 930 920 930 52,000
1999/07/09 900 919 900 919 22,000
1999/07/08 919 919 900 900 42,000
1999/07/07 900 910 891 895 17,000
1999/07/06 915 920 900 900 42,000
1999/07/05 917 920 910 917 34,000
1999/07/02 901 925 901 915 138,000
1999/07/01 895 896 891 896 64,000
1999/06/30 900 900 885 885 40,000
1999/06/29 900 900 897 897 6,000
1999/06/28 905 905 900 902 29,000
1999/06/25 859 900 859 900 82,000
1999/06/24 877 877 854 860 45,000
1999/06/23 887 888 880 880 35,000
1999/06/22 864 889 864 887 59,000
1999/06/21 852 860 852 854 74,000
1999/06/18 857 858 850 850 32,000
1999/06/17 878 878 853 856 38,000
1999/06/16 880 880 879 879 2,000
1999/06/15 877 880 870 880 32,000
1999/06/14 855 868 853 868 41,000
1999/06/11 879 885 877 877 103,000
1999/06/10 853 872 853 870 32,000
1999/06/09 860 865 855 863 20,000
1999/06/08 850 857 850 851 28,000
1999/06/07 869 870 868 869 13,000
1999/06/04 870 870 866 869 32,000
1999/06/03 861 870 861 870 22,000
1999/06/02 860 870 860 870 12,000
1999/06/01 860 879 860 860 25,000
1999/05/31 855 870 855 860 28,000
1999/05/28 850 856 850 852 39,000
1999/05/27 893 893 885 887 38,000
1999/05/26 886 890 883 890 42,000
1999/05/25 890 895 886 894 17,000
1999/05/24 870 890 870 886 22,000
1999/05/21 904 907 875 877 49,000
1999/05/20 900 910 898 907 61,000
1999/05/19 899 900 895 898 79,000
1999/05/18 890 900 890 900 68,000
1999/05/17 891 899 885 888 40,000
1999/05/14 895 898 891 891 66,000
1999/05/13 895 895 879 888 35,000
1999/05/12 890 899 885 895 92,000
1999/05/11 880 885 873 885 97,000
1999/05/10 860 870 860 867 55,000
1999/05/07 850 854 850 850 76,000
1999/05/06 850 855 850 850 73,000
1999/04/30 861 865 850 860 40,000
1999/04/28 850 860 850 859 262,000
1999/04/27 849 859 848 850 105,000
1999/04/26 849 849 845 849 27,000
1999/04/23 840 849 840 849 35,000
1999/04/22 845 845 840 840 39,000
1999/04/21 850 850 845 845 15,000
1999/04/20 849 850 840 850 43,000
1999/04/19 830 845 830 844 74,000
1999/04/16 822 829 822 829 29,000
1999/04/15 822 822 820 822 10,000
1999/04/14 830 830 821 822 5,000
1999/04/13 820 821 820 820 8,000
1999/04/12 820 830 818 820 100,000
1999/04/09 820 827 820 820 48,000
1999/04/08 827 827 818 827 21,000
1999/04/07 827 827 827 827 5,000
1999/04/06 820 842 820 842 39,000
1999/04/05 820 832 820 822 17,000
1999/04/02 820 823 820 823 17,000
1999/04/01 842 842 820 822 24,000
1999/03/31 820 849 820 835 59,000
1999/03/30 816 820 813 814 20,000
1999/03/29 824 824 815 815 27,000
1999/03/26 836 841 836 839 17,000
1999/03/25 827 842 827 842 15,000
1999/03/24 809 827 809 827 743,000
1999/03/23 845 850 844 849 61,000
1999/03/19 820 845 801 845 122,000
1999/03/18 809 820 800 820 122,000
1999/03/17 800 800 785 790 21,000
1999/03/16 785 800 785 800 27,000
1999/03/15 785 787 780 787 58,000
1999/03/12 785 785 780 785 36,000
1999/03/11 784 785 780 785 24,000
1999/03/10 780 781 780 781 39,000
1999/03/09 780 785 780 781 48,000
1999/03/08 780 790 779 779 26,000
1999/03/05 779 780 778 779 41,000
1999/03/04 770 770 750 752 10,000
1999/03/03 741 741 739 741 64,000
1999/03/02 740 740 731 740 27,000
1999/03/01 748 748 740 741 41,000
1999/02/26 750 762 747 748 41,000
1999/02/25 750 750 747 748 13,000
1999/02/24 747 750 747 750 32,000
1999/02/23 746 757 746 757 79,000
1999/02/22 789 791 770 770 63,000
1999/02/19 788 790 785 788 55,000
1999/02/18 780 780 770 780 102,000
1999/02/17 770 780 770 770 139,000
1999/02/16 750 768 750 767 65,000
1999/02/15 740 747 740 747 966,000
1999/02/12 751 751 747 747 9,000
1999/02/10 752 752 752 752 5,000
1999/02/09 760 760 750 752 8,000
1999/02/08 746 760 746 760 5,000
1999/02/05 779 786 779 786 7,000
1999/02/04 800 840 800 839 125,000
1999/02/03 800 808 795 800 87,000
1999/02/02 795 800 795 798 35,000
1999/02/01 800 800 785 790 12,000
1999/01/29 795 805 795 795 71,000
1999/01/28 789 795 785 790 35,000
1999/01/27 784 784 783 783 11,000
1999/01/26 777 790 777 790 40,000
1999/01/25 760 775 760 775 31,000
1999/01/22 761 780 756 760 34,000
1999/01/21 765 765 744 760 33,000
1999/01/20 723 750 721 750 13,000
1999/01/19 721 722 721 722 3,000
1999/01/18 720 720 720 720 9,000
1999/01/14 712 716 712 716 20,000
1999/01/13 724 724 711 711 13,000
1999/01/12 723 730 723 725 9,000
1999/01/11 733 733 733 733 15,000
1999/01/08 726 726 710 725 19,000
1999/01/07 736 746 736 736 15,000
1999/01/06 728 728 728 728 7,000
1999/01/05 773 773 710 710 9,000
1999/01/04 780 780 735 743 8,000

このページの先頭へ