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 |
---|---|---|---|---|---|
2000/12/29 | 710 | 726 | 705 | 725 | 67,000 |
2000/12/28 | 705 | 710 | 700 | 710 | 23,000 |
2000/12/27 | 705 | 705 | 705 | 705 | 1,000 |
2000/12/26 | 713 | 713 | 705 | 705 | 32,000 |
2000/12/25 | 715 | 723 | 700 | 723 | 71,000 |
2000/12/22 | 685 | 700 | 670 | 700 | 21,000 |
2000/12/21 | 699 | 699 | 687 | 690 | 48,000 |
2000/12/20 | 713 | 713 | 699 | 699 | 34,000 |
2000/12/19 | 709 | 709 | 696 | 699 | 52,000 |
2000/12/18 | 710 | 710 | 691 | 709 | 18,000 |
2000/12/15 | 702 | 715 | 702 | 711 | 22,000 |
2000/12/14 | 700 | 720 | 700 | 712 | 18,000 |
2000/12/13 | 700 | 701 | 700 | 700 | 20,000 |
2000/12/12 | 712 | 719 | 712 | 717 | 62,000 |
2000/12/11 | 700 | 713 | 700 | 712 | 17,000 |
2000/12/08 | 718 | 720 | 701 | 702 | 86,000 |
2000/12/07 | 701 | 701 | 686 | 690 | 28,000 |
2000/12/06 | 700 | 701 | 699 | 701 | 40,000 |
2000/12/05 | 690 | 713 | 690 | 700 | 36,000 |
2000/12/04 | 729 | 729 | 700 | 700 | 55,000 |
2000/12/01 | 710 | 727 | 680 | 725 | 40,000 |
2000/11/30 | 677 | 730 | 677 | 730 | 101,000 |
2000/11/29 | 650 | 677 | 650 | 677 | 66,000 |
2000/11/28 | 689 | 700 | 625 | 632 | 32,000 |
2000/11/27 | 729 | 729 | 715 | 719 | 9,000 |
2000/11/24 | 722 | 729 | 722 | 729 | 22,000 |
2000/11/22 | 715 | 715 | 700 | 701 | 29,000 |
2000/11/21 | 695 | 715 | 685 | 696 | 6,000 |
2000/11/20 | 715 | 717 | 714 | 717 | 15,000 |
2000/11/17 | 750 | 750 | 730 | 733 | 93,000 |
2000/11/16 | 739 | 745 | 729 | 740 | 165,000 |
2000/11/15 | 721 | 721 | 717 | 721 | 8,000 |
2000/11/14 | 716 | 739 | 716 | 739 | 5,000 |
2000/11/13 | 738 | 738 | 721 | 721 | 7,000 |
2000/11/10 | 750 | 760 | 741 | 747 | 91,000 |
2000/11/09 | 740 | 748 | 740 | 748 | 21,000 |
2000/11/08 | 735 | 747 | 725 | 747 | 38,000 |
2000/11/07 | 725 | 732 | 725 | 732 | 15,000 |
2000/11/06 | 726 | 732 | 725 | 732 | 60,000 |
2000/11/02 | 719 | 719 | 719 | 719 | 3,000 |
2000/11/01 | 731 | 731 | 718 | 718 | 30,000 |
2000/10/31 | 720 | 729 | 718 | 729 | 107,000 |
2000/10/30 | 714 | 724 | 710 | 715 | 12,000 |
2000/10/27 | 706 | 716 | 706 | 707 | 8,000 |
2000/10/26 | 710 | 716 | 709 | 716 | 18,000 |
2000/10/25 | 691 | 710 | 691 | 710 | 9,000 |
2000/10/24 | 701 | 711 | 701 | 701 | 8,000 |
2000/10/23 | 710 | 725 | 710 | 719 | 14,000 |
2000/10/20 | 717 | 720 | 714 | 720 | 46,000 |
2000/10/19 | 690 | 707 | 690 | 697 | 10,000 |
2000/10/18 | 685 | 700 | 685 | 700 | 25,000 |
2000/10/17 | 721 | 724 | 705 | 705 | 49,000 |
2000/10/16 | 728 | 728 | 710 | 715 | 68,000 |
2000/10/13 | 735 | 749 | 728 | 728 | 29,000 |
2000/10/12 | 710 | 765 | 710 | 745 | 61,000 |
2000/10/11 | 751 | 751 | 711 | 720 | 41,000 |
2000/10/10 | 754 | 765 | 740 | 763 | 92,000 |
2000/10/06 | 740 | 750 | 734 | 750 | 43,000 |
2000/10/05 | 741 | 758 | 730 | 740 | 115,000 |
2000/10/04 | 729 | 744 | 729 | 740 | 79,000 |
2000/10/03 | 725 | 733 | 716 | 733 | 62,000 |
2000/10/02 | 721 | 722 | 708 | 715 | 58,000 |
2000/09/29 | 705 | 730 | 705 | 728 | 230,000 |
2000/09/28 | 703 | 703 | 691 | 702 | 18,000 |
2000/09/27 | 691 | 704 | 690 | 704 | 17,000 |
2000/09/26 | 703 | 703 | 700 | 700 | 18,000 |
2000/09/25 | 701 | 709 | 690 | 709 | 16,000 |
2000/09/22 | 705 | 708 | 701 | 701 | 18,000 |
2000/09/21 | 690 | 710 | 690 | 710 | 33,000 |
2000/09/20 | 702 | 702 | 695 | 702 | 31,000 |
2000/09/19 | 709 | 711 | 691 | 699 | 45,000 |
2000/09/18 | 689 | 702 | 660 | 702 | 260,000 |
2000/09/14 | 688 | 690 | 679 | 685 | 48,000 |
2000/09/13 | 681 | 688 | 681 | 688 | 45,000 |
2000/09/12 | 688 | 689 | 682 | 687 | 13,000 |
2000/09/11 | 688 | 689 | 681 | 689 | 15,000 |
2000/09/08 | 690 | 690 | 677 | 689 | 24,000 |
2000/09/07 | 659 | 687 | 657 | 675 | 23,000 |
2000/09/06 | 660 | 666 | 660 | 660 | 5,000 |
2000/09/05 | 649 | 665 | 640 | 660 | 10,000 |
2000/09/04 | 665 | 689 | 665 | 669 | 14,000 |
2000/09/01 | 689 | 689 | 670 | 672 | 17,000 |
2000/08/31 | 676 | 686 | 676 | 681 | 22,000 |
2000/08/30 | 670 | 671 | 670 | 670 | 14,000 |
2000/08/29 | 681 | 681 | 670 | 675 | 41,000 |
2000/08/28 | 682 | 694 | 680 | 685 | 27,000 |
2000/08/25 | 685 | 690 | 685 | 687 | 14,000 |
2000/08/24 | 698 | 699 | 690 | 690 | 22,000 |
2000/08/23 | 690 | 698 | 689 | 698 | 13,000 |
2000/08/22 | 685 | 698 | 685 | 698 | 14,000 |
2000/08/21 | 700 | 700 | 687 | 687 | 42,000 |
2000/08/18 | 686 | 694 | 686 | 690 | 9,000 |
2000/08/17 | 693 | 693 | 675 | 681 | 17,000 |
2000/08/16 | 698 | 698 | 694 | 696 | 14,000 |
2000/08/15 | 695 | 698 | 695 | 698 | 4,000 |
2000/08/14 | 698 | 700 | 695 | 698 | 23,000 |
2000/08/11 | 684 | 695 | 675 | 695 | 32,000 |
2000/08/10 | 700 | 700 | 680 | 684 | 35,000 |
2000/08/09 | 675 | 675 | 674 | 675 | 10,000 |
2000/08/08 | 676 | 676 | 665 | 675 | 8,000 |
2000/08/07 | 679 | 680 | 663 | 670 | 62,000 |
2000/08/04 | 653 | 666 | 653 | 659 | 48,000 |
2000/08/03 | 685 | 685 | 660 | 685 | 8,000 |
2000/08/02 | 709 | 709 | 700 | 705 | 19,000 |
2000/08/01 | 700 | 710 | 687 | 710 | 29,000 |
2000/07/31 | 651 | 693 | 651 | 687 | 61,000 |
2000/07/28 | 682 | 683 | 675 | 677 | 20,000 |
2000/07/27 | 685 | 685 | 675 | 682 | 54,000 |
2000/07/26 | 684 | 685 | 680 | 685 | 30,000 |
2000/07/25 | 685 | 691 | 682 | 685 | 27,000 |
2000/07/24 | 710 | 710 | 683 | 684 | 24,000 |
2000/07/21 | 720 | 720 | 707 | 714 | 67,000 |
2000/07/19 | 687 | 716 | 687 | 711 | 40,000 |
2000/07/18 | 719 | 719 | 679 | 686 | 43,000 |
2000/07/17 | 717 | 720 | 716 | 718 | 67,000 |
2000/07/14 | 710 | 710 | 704 | 707 | 46,000 |
2000/07/13 | 700 | 701 | 680 | 680 | 33,000 |
2000/07/12 | 717 | 717 | 709 | 710 | 49,000 |
2000/07/11 | 715 | 716 | 705 | 716 | 59,000 |
2000/07/10 | 725 | 726 | 712 | 720 | 96,000 |
2000/07/07 | 725 | 725 | 713 | 720 | 98,000 |
2000/07/06 | 717 | 720 | 708 | 720 | 130,000 |
2000/07/05 | 720 | 730 | 709 | 710 | 131,000 |
2000/07/04 | 669 | 695 | 669 | 695 | 196,000 |
2000/07/03 | 660 | 665 | 659 | 661 | 136,000 |
2000/06/30 | 658 | 661 | 651 | 651 | 37,000 |
2000/06/29 | 660 | 662 | 644 | 650 | 89,000 |
2000/06/28 | 660 | 664 | 658 | 662 | 88,000 |
2000/06/27 | 659 | 662 | 658 | 661 | 42,000 |
2000/06/26 | 655 | 660 | 654 | 660 | 20,000 |
2000/06/23 | 650 | 658 | 646 | 646 | 17,000 |
2000/06/22 | 660 | 660 | 654 | 655 | 71,000 |
2000/06/21 | 641 | 659 | 640 | 655 | 12,000 |
2000/06/20 | 650 | 660 | 631 | 639 | 52,000 |
2000/06/19 | 653 | 653 | 631 | 650 | 46,000 |
2000/06/16 | 655 | 659 | 650 | 653 | 13,000 |
2000/06/15 | 669 | 669 | 651 | 665 | 28,000 |
2000/06/14 | 671 | 678 | 661 | 661 | 29,000 |
2000/06/13 | 670 | 677 | 668 | 668 | 56,000 |
2000/06/12 | 667 | 670 | 663 | 669 | 55,000 |
2000/06/09 | 655 | 661 | 650 | 650 | 54,000 |
2000/06/08 | 664 | 664 | 655 | 655 | 29,000 |
2000/06/07 | 661 | 661 | 650 | 660 | 56,000 |
2000/06/06 | 640 | 665 | 640 | 661 | 70,000 |
2000/06/05 | 663 | 663 | 640 | 653 | 36,000 |
2000/06/02 | 665 | 669 | 658 | 662 | 40,000 |
2000/06/01 | 673 | 673 | 660 | 663 | 86,000 |
2000/05/31 | 635 | 665 | 635 | 663 | 141,000 |
2000/05/30 | 635 | 650 | 632 | 632 | 99,000 |
2000/05/29 | 616 | 630 | 615 | 630 | 109,000 |
2000/05/26 | 620 | 620 | 605 | 615 | 63,000 |
2000/05/25 | 566 | 630 | 565 | 620 | 117,000 |
2000/05/24 | 564 | 575 | 564 | 566 | 13,000 |
2000/05/23 | 565 | 565 | 563 | 565 | 5,000 |
2000/05/22 | 580 | 580 | 565 | 565 | 26,000 |
2000/05/19 | 556 | 585 | 556 | 560 | 40,000 |
2000/05/18 | 590 | 595 | 590 | 590 | 22,000 |
2000/05/17 | 600 | 601 | 589 | 599 | 34,000 |
2000/05/16 | 590 | 600 | 590 | 600 | 16,000 |
2000/05/15 | 561 | 601 | 561 | 588 | 32,000 |
2000/05/12 | 556 | 568 | 556 | 556 | 27,000 |
2000/05/11 | 566 | 570 | 556 | 556 | 29,000 |
2000/05/10 | 562 | 570 | 562 | 570 | 21,000 |
2000/05/09 | 569 | 569 | 565 | 565 | 37,000 |
2000/05/08 | 565 | 575 | 565 | 569 | 37,000 |
2000/05/02 | 575 | 576 | 556 | 575 | 23,000 |
2000/05/01 | 552 | 575 | 550 | 575 | 51,000 |
2000/04/28 | 550 | 570 | 550 | 552 | 52,000 |
2000/04/27 | 550 | 551 | 546 | 550 | 33,000 |
2000/04/26 | 560 | 563 | 546 | 550 | 39,000 |
2000/04/25 | 562 | 564 | 560 | 562 | 41,000 |
2000/04/24 | 574 | 574 | 563 | 563 | 6,000 |
2000/04/21 | 575 | 576 | 574 | 574 | 26,000 |
2000/04/20 | 568 | 603 | 568 | 574 | 51,000 |
2000/04/19 | 566 | 568 | 560 | 568 | 82,000 |
2000/04/18 | 555 | 589 | 555 | 561 | 17,000 |
2000/04/17 | 576 | 595 | 541 | 595 | 48,000 |
2000/04/14 | 592 | 598 | 585 | 586 | 12,000 |
2000/04/13 | 600 | 600 | 595 | 599 | 47,000 |
2000/04/12 | 600 | 600 | 591 | 600 | 21,000 |
2000/04/11 | 604 | 606 | 599 | 600 | 126,000 |
2000/04/10 | 619 | 619 | 601 | 604 | 16,000 |
2000/04/07 | 605 | 619 | 605 | 619 | 27,000 |
2000/04/06 | 605 | 606 | 602 | 605 | 45,000 |
2000/04/05 | 595 | 605 | 595 | 605 | 95,000 |
2000/04/04 | 609 | 609 | 600 | 604 | 14,000 |
2000/04/03 | 608 | 608 | 608 | 608 | 7,000 |
2000/03/31 | 609 | 615 | 596 | 608 | 37,000 |
2000/03/30 | 600 | 603 | 598 | 600 | 104,000 |
2000/03/29 | 596 | 596 | 595 | 595 | 35,000 |
2000/03/28 | 612 | 612 | 599 | 599 | 23,000 |
2000/03/27 | 601 | 610 | 601 | 609 | 94,000 |
2000/03/24 | 608 | 615 | 590 | 599 | 44,000 |
2000/03/23 | 603 | 603 | 593 | 600 | 45,000 |
2000/03/22 | 598 | 598 | 583 | 583 | 8,000 |
2000/03/21 | 598 | 598 | 572 | 573 | 19,000 |
2000/03/17 | 580 | 585 | 572 | 585 | 31,000 |
2000/03/16 | 585 | 585 | 551 | 560 | 26,000 |
2000/03/15 | 550 | 590 | 550 | 587 | 74,000 |
2000/03/14 | 540 | 546 | 536 | 545 | 50,000 |
2000/03/13 | 542 | 545 | 530 | 545 | 202,000 |
2000/03/10 | 531 | 560 | 530 | 541 | 85,000 |
2000/03/09 | 534 | 540 | 531 | 531 | 63,000 |
2000/03/08 | 548 | 549 | 543 | 549 | 97,000 |
2000/03/07 | 540 | 549 | 540 | 548 | 44,000 |
2000/03/06 | 545 | 546 | 542 | 542 | 26,000 |
2000/03/03 | 560 | 560 | 545 | 545 | 16,000 |
2000/03/02 | 560 | 566 | 559 | 560 | 34,000 |
2000/03/01 | 561 | 565 | 561 | 565 | 23,000 |
2000/02/29 | 550 | 565 | 541 | 560 | 88,000 |
2000/02/28 | 508 | 555 | 508 | 550 | 20,000 |
2000/02/25 | 500 | 505 | 495 | 495 | 118,000 |
2000/02/24 | 493 | 513 | 493 | 501 | 61,000 |
2000/02/23 | 501 | 505 | 491 | 493 | 110,000 |
2000/02/22 | 510 | 511 | 501 | 501 | 68,000 |
2000/02/21 | 549 | 555 | 508 | 508 | 131,000 |
2000/02/18 | 561 | 561 | 540 | 540 | 75,000 |
2000/02/17 | 581 | 581 | 560 | 561 | 71,000 |
2000/02/16 | 589 | 589 | 580 | 581 | 58,000 |
2000/02/15 | 595 | 596 | 590 | 590 | 32,000 |
2000/02/14 | 599 | 600 | 595 | 595 | 15,000 |
2000/02/10 | 597 | 600 | 590 | 599 | 60,000 |
2000/02/09 | 617 | 617 | 593 | 593 | 89,000 |
2000/02/08 | 618 | 619 | 612 | 616 | 103,000 |
2000/02/07 | 635 | 642 | 610 | 610 | 47,000 |
2000/02/04 | 653 | 655 | 640 | 643 | 27,000 |
2000/02/03 | 653 | 653 | 645 | 653 | 40,000 |
2000/02/02 | 651 | 661 | 640 | 640 | 50,000 |
2000/02/01 | 661 | 670 | 650 | 661 | 74,000 |
2000/01/31 | 641 | 666 | 640 | 660 | 18,000 |
2000/01/28 | 661 | 661 | 631 | 631 | 100,000 |
2000/01/27 | 668 | 668 | 660 | 660 | 35,000 |
2000/01/26 | 672 | 672 | 668 | 668 | 10,000 |
2000/01/25 | 669 | 679 | 669 | 673 | 32,000 |
2000/01/24 | 668 | 676 | 664 | 673 | 32,000 |
2000/01/21 | 646 | 660 | 640 | 660 | 31,000 |
2000/01/20 | 636 | 650 | 635 | 646 | 89,000 |
2000/01/19 | 645 | 645 | 635 | 635 | 44,000 |
2000/01/18 | 664 | 664 | 645 | 645 | 50,000 |
2000/01/17 | 677 | 677 | 655 | 655 | 87,000 |
2000/01/14 | 661 | 678 | 661 | 670 | 78,000 |
2000/01/13 | 630 | 641 | 628 | 641 | 98,000 |
2000/01/12 | 634 | 635 | 630 | 630 | 43,000 |
2000/01/11 | 635 | 636 | 634 | 635 | 17,000 |
2000/01/07 | 631 | 635 | 630 | 635 | 19,000 |
2000/01/06 | 640 | 644 | 631 | 631 | 12,000 |
2000/01/05 | 634 | 650 | 633 | 644 | 5,000 |
2000/01/04 | 661 | 661 | 631 | 633 | 19,000 |