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 |
---|---|---|---|---|---|
2001/12/28 | 820 | 835 | 820 | 831 | 45,000 |
2001/12/27 | 817 | 821 | 817 | 818 | 8,000 |
2001/12/26 | 828 | 828 | 806 | 827 | 38,000 |
2001/12/25 | 808 | 825 | 808 | 825 | 17,000 |
2001/12/21 | 827 | 830 | 818 | 827 | 25,000 |
2001/12/20 | 827 | 827 | 805 | 807 | 68,000 |
2001/12/19 | 820 | 820 | 807 | 807 | 23,000 |
2001/12/18 | 799 | 816 | 799 | 804 | 36,000 |
2001/12/17 | 790 | 806 | 790 | 791 | 28,000 |
2001/12/14 | 810 | 819 | 810 | 819 | 75,000 |
2001/12/13 | 826 | 829 | 823 | 825 | 30,000 |
2001/12/12 | 804 | 830 | 803 | 825 | 27,000 |
2001/12/11 | 827 | 827 | 770 | 774 | 96,000 |
2001/12/10 | 828 | 835 | 821 | 833 | 29,000 |
2001/12/07 | 848 | 848 | 829 | 829 | 57,000 |
2001/12/06 | 840 | 844 | 840 | 842 | 10,000 |
2001/12/05 | 850 | 850 | 833 | 840 | 28,000 |
2001/12/04 | 845 | 847 | 837 | 837 | 54,000 |
2001/12/03 | 850 | 850 | 833 | 850 | 60,000 |
2001/11/30 | 850 | 857 | 821 | 836 | 57,000 |
2001/11/29 | 845 | 845 | 832 | 834 | 37,000 |
2001/11/28 | 848 | 850 | 836 | 845 | 63,000 |
2001/11/27 | 850 | 858 | 837 | 839 | 71,000 |
2001/11/26 | 850 | 850 | 848 | 849 | 56,000 |
2001/11/22 | 835 | 850 | 835 | 850 | 71,000 |
2001/11/21 | 849 | 850 | 845 | 845 | 30,000 |
2001/11/20 | 865 | 865 | 847 | 847 | 22,000 |
2001/11/19 | 867 | 867 | 861 | 861 | 15,000 |
2001/11/16 | 854 | 869 | 844 | 860 | 56,000 |
2001/11/15 | 858 | 868 | 854 | 854 | 23,000 |
2001/11/14 | 851 | 865 | 843 | 848 | 47,000 |
2001/11/13 | 832 | 832 | 825 | 831 | 11,000 |
2001/11/12 | 840 | 848 | 832 | 832 | 8,000 |
2001/11/09 | 860 | 860 | 836 | 847 | 51,000 |
2001/11/08 | 850 | 870 | 850 | 868 | 63,000 |
2001/11/07 | 853 | 856 | 850 | 854 | 70,000 |
2001/11/06 | 855 | 857 | 851 | 853 | 41,000 |
2001/11/05 | 876 | 876 | 852 | 855 | 47,000 |
2001/11/02 | 872 | 875 | 866 | 866 | 22,000 |
2001/11/01 | 900 | 900 | 879 | 892 | 47,000 |
2001/10/31 | 895 | 900 | 890 | 896 | 100,000 |
2001/10/30 | 880 | 888 | 876 | 885 | 26,000 |
2001/10/29 | 890 | 892 | 887 | 890 | 27,000 |
2001/10/26 | 899 | 899 | 869 | 870 | 32,000 |
2001/10/25 | 887 | 898 | 865 | 889 | 122,000 |
2001/10/24 | 876 | 876 | 860 | 867 | 80,000 |
2001/10/23 | 879 | 880 | 866 | 866 | 70,000 |
2001/10/22 | 880 | 880 | 870 | 874 | 22,000 |
2001/10/19 | 881 | 881 | 873 | 880 | 59,000 |
2001/10/18 | 880 | 885 | 880 | 881 | 73,000 |
2001/10/17 | 871 | 880 | 853 | 880 | 160,000 |
2001/10/16 | 863 | 871 | 863 | 871 | 46,000 |
2001/10/15 | 865 | 865 | 857 | 858 | 19,000 |
2001/10/12 | 856 | 869 | 850 | 865 | 83,000 |
2001/10/11 | 879 | 885 | 848 | 854 | 85,000 |
2001/10/10 | 864 | 878 | 864 | 871 | 131,000 |
2001/10/09 | 877 | 877 | 858 | 864 | 98,000 |
2001/10/05 | 864 | 866 | 854 | 858 | 33,000 |
2001/10/04 | 864 | 870 | 860 | 864 | 69,000 |
2001/10/03 | 872 | 873 | 850 | 854 | 33,000 |
2001/10/02 | 874 | 875 | 845 | 873 | 101,000 |
2001/10/01 | 879 | 879 | 870 | 875 | 79,000 |
2001/09/28 | 843 | 878 | 843 | 873 | 119,000 |
2001/09/27 | 840 | 840 | 832 | 840 | 55,000 |
2001/09/26 | 823 | 823 | 794 | 810 | 46,000 |
2001/09/25 | 821 | 828 | 800 | 823 | 113,000 |
2001/09/21 | 763 | 763 | 739 | 758 | 124,000 |
2001/09/20 | 800 | 800 | 769 | 773 | 62,000 |
2001/09/19 | 795 | 814 | 790 | 790 | 125,000 |
2001/09/18 | 810 | 810 | 795 | 800 | 52,000 |
2001/09/17 | 827 | 827 | 803 | 810 | 59,000 |
2001/09/14 | 824 | 829 | 820 | 829 | 51,000 |
2001/09/13 | 819 | 819 | 790 | 804 | 17,000 |
2001/09/12 | 820 | 837 | 820 | 820 | 43,000 |
2001/09/11 | 889 | 889 | 845 | 852 | 45,000 |
2001/09/10 | 872 | 890 | 867 | 884 | 223,000 |
2001/09/07 | 850 | 880 | 848 | 862 | 78,000 |
2001/09/06 | 850 | 860 | 835 | 839 | 72,000 |
2001/09/05 | 856 | 866 | 855 | 866 | 71,000 |
2001/09/04 | 880 | 885 | 857 | 866 | 71,000 |
2001/09/03 | 882 | 890 | 877 | 880 | 47,000 |
2001/08/31 | 880 | 882 | 870 | 877 | 63,000 |
2001/08/30 | 888 | 888 | 873 | 882 | 49,000 |
2001/08/29 | 894 | 895 | 885 | 894 | 58,000 |
2001/08/28 | 920 | 920 | 898 | 898 | 10,000 |
2001/08/27 | 925 | 925 | 902 | 910 | 29,000 |
2001/08/24 | 924 | 927 | 916 | 916 | 72,000 |
2001/08/23 | 915 | 928 | 915 | 927 | 88,000 |
2001/08/22 | 900 | 925 | 900 | 925 | 144,000 |
2001/08/21 | 879 | 896 | 879 | 896 | 61,000 |
2001/08/20 | 903 | 903 | 893 | 893 | 86,000 |
2001/08/17 | 899 | 915 | 892 | 902 | 183,000 |
2001/08/16 | 880 | 899 | 878 | 898 | 283,000 |
2001/08/15 | 869 | 878 | 865 | 873 | 178,000 |
2001/08/14 | 852 | 865 | 850 | 859 | 124,000 |
2001/08/13 | 822 | 850 | 822 | 841 | 35,000 |
2001/08/10 | 858 | 861 | 847 | 852 | 117,000 |
2001/08/09 | 856 | 856 | 843 | 849 | 37,000 |
2001/08/08 | 864 | 865 | 858 | 858 | 183,000 |
2001/08/07 | 860 | 860 | 843 | 854 | 54,000 |
2001/08/06 | 829 | 850 | 829 | 850 | 41,000 |
2001/08/03 | 838 | 870 | 838 | 869 | 298,000 |
2001/08/02 | 846 | 849 | 835 | 848 | 232,000 |
2001/08/01 | 838 | 838 | 828 | 836 | 148,000 |
2001/07/31 | 835 | 835 | 826 | 830 | 115,000 |
2001/07/30 | 845 | 850 | 820 | 834 | 128,000 |
2001/07/27 | 844 | 851 | 840 | 850 | 79,000 |
2001/07/26 | 840 | 840 | 837 | 840 | 62,000 |
2001/07/25 | 840 | 840 | 834 | 840 | 92,000 |
2001/07/24 | 830 | 845 | 830 | 845 | 60,000 |
2001/07/23 | 840 | 855 | 831 | 831 | 122,000 |
2001/07/19 | 813 | 827 | 808 | 827 | 52,000 |
2001/07/18 | 838 | 838 | 815 | 827 | 43,000 |
2001/07/17 | 822 | 840 | 822 | 836 | 45,000 |
2001/07/16 | 821 | 830 | 820 | 830 | 50,000 |
2001/07/13 | 830 | 830 | 828 | 829 | 13,000 |
2001/07/12 | 825 | 845 | 820 | 844 | 55,000 |
2001/07/11 | 824 | 830 | 820 | 830 | 57,000 |
2001/07/10 | 830 | 830 | 823 | 826 | 44,000 |
2001/07/09 | 841 | 841 | 823 | 830 | 64,000 |
2001/07/06 | 857 | 860 | 848 | 858 | 171,000 |
2001/07/05 | 842 | 858 | 842 | 853 | 90,000 |
2001/07/04 | 828 | 855 | 828 | 839 | 59,000 |
2001/07/03 | 855 | 856 | 850 | 852 | 91,000 |
2001/07/02 | 860 | 869 | 855 | 858 | 201,000 |
2001/06/29 | 835 | 859 | 835 | 853 | 114,000 |
2001/06/28 | 848 | 848 | 814 | 827 | 73,000 |
2001/06/27 | 820 | 850 | 820 | 850 | 183,000 |
2001/06/26 | 812 | 818 | 812 | 818 | 68,000 |
2001/06/25 | 806 | 817 | 806 | 813 | 28,000 |
2001/06/22 | 804 | 811 | 804 | 810 | 46,000 |
2001/06/21 | 813 | 820 | 810 | 820 | 42,000 |
2001/06/20 | 802 | 819 | 802 | 815 | 103,000 |
2001/06/19 | 795 | 799 | 795 | 797 | 48,000 |
2001/06/18 | 799 | 804 | 785 | 785 | 44,000 |
2001/06/15 | 788 | 790 | 766 | 787 | 53,000 |
2001/06/14 | 807 | 807 | 792 | 794 | 35,000 |
2001/06/13 | 793 | 812 | 793 | 804 | 63,000 |
2001/06/12 | 802 | 802 | 792 | 792 | 56,000 |
2001/06/11 | 804 | 804 | 791 | 792 | 21,000 |
2001/06/08 | 804 | 809 | 800 | 806 | 109,000 |
2001/06/07 | 804 | 806 | 802 | 806 | 57,000 |
2001/06/06 | 796 | 804 | 796 | 800 | 42,000 |
2001/06/05 | 794 | 804 | 788 | 804 | 77,000 |
2001/06/04 | 786 | 792 | 780 | 792 | 113,000 |
2001/06/01 | 800 | 800 | 795 | 796 | 45,000 |
2001/05/31 | 795 | 801 | 795 | 796 | 71,000 |
2001/05/30 | 803 | 804 | 800 | 801 | 40,000 |
2001/05/29 | 800 | 804 | 800 | 804 | 65,000 |
2001/05/28 | 808 | 810 | 795 | 800 | 93,000 |
2001/05/25 | 801 | 810 | 801 | 801 | 45,000 |
2001/05/24 | 810 | 810 | 799 | 801 | 67,000 |
2001/05/23 | 825 | 825 | 800 | 800 | 145,000 |
2001/05/22 | 798 | 825 | 796 | 825 | 153,000 |
2001/05/21 | 795 | 799 | 794 | 796 | 53,000 |
2001/05/18 | 788 | 795 | 783 | 784 | 51,000 |
2001/05/17 | 785 | 790 | 780 | 790 | 114,000 |
2001/05/16 | 788 | 796 | 786 | 795 | 59,000 |
2001/05/15 | 795 | 799 | 788 | 788 | 105,000 |
2001/05/14 | 801 | 804 | 796 | 800 | 117,000 |
2001/05/11 | 802 | 808 | 792 | 792 | 101,000 |
2001/05/10 | 801 | 809 | 801 | 805 | 89,000 |
2001/05/09 | 796 | 799 | 790 | 798 | 103,000 |
2001/05/08 | 801 | 801 | 790 | 790 | 62,000 |
2001/05/07 | 795 | 803 | 795 | 803 | 108,000 |
2001/05/02 | 789 | 793 | 780 | 781 | 76,000 |
2001/05/01 | 779 | 791 | 777 | 788 | 60,000 |
2001/04/27 | 777 | 779 | 771 | 775 | 39,000 |
2001/04/26 | 761 | 779 | 761 | 777 | 68,000 |
2001/04/25 | 750 | 758 | 750 | 755 | 16,000 |
2001/04/24 | 748 | 760 | 745 | 760 | 98,000 |
2001/04/23 | 725 | 748 | 725 | 748 | 42,000 |
2001/04/20 | 736 | 736 | 721 | 727 | 38,000 |
2001/04/19 | 736 | 737 | 729 | 737 | 30,000 |
2001/04/18 | 715 | 736 | 715 | 736 | 62,000 |
2001/04/17 | 720 | 720 | 715 | 715 | 22,000 |
2001/04/16 | 710 | 720 | 708 | 720 | 22,000 |
2001/04/13 | 713 | 713 | 709 | 710 | 40,000 |
2001/04/12 | 708 | 712 | 708 | 712 | 62,000 |
2001/04/11 | 718 | 718 | 708 | 708 | 25,000 |
2001/04/10 | 720 | 725 | 715 | 715 | 20,000 |
2001/04/09 | 728 | 728 | 725 | 727 | 26,000 |
2001/04/06 | 725 | 731 | 725 | 731 | 45,000 |
2001/04/05 | 720 | 745 | 720 | 739 | 35,000 |
2001/04/04 | 720 | 721 | 710 | 711 | 42,000 |
2001/04/03 | 724 | 725 | 720 | 725 | 69,000 |
2001/04/02 | 745 | 748 | 714 | 724 | 21,000 |
2001/03/30 | 741 | 747 | 740 | 745 | 54,000 |
2001/03/29 | 745 | 750 | 736 | 736 | 23,000 |
2001/03/28 | 746 | 746 | 740 | 745 | 29,000 |
2001/03/27 | 746 | 748 | 735 | 746 | 17,000 |
2001/03/26 | 732 | 750 | 730 | 750 | 95,000 |
2001/03/23 | 718 | 724 | 718 | 724 | 15,000 |
2001/03/22 | 719 | 730 | 716 | 718 | 58,000 |
2001/03/21 | 709 | 729 | 702 | 729 | 79,000 |
2001/03/19 | 702 | 705 | 701 | 701 | 7,000 |
2001/03/16 | 704 | 708 | 700 | 701 | 48,000 |
2001/03/15 | 700 | 705 | 690 | 705 | 20,000 |
2001/03/14 | 705 | 705 | 701 | 705 | 11,000 |
2001/03/13 | 698 | 710 | 698 | 700 | 59,000 |
2001/03/12 | 699 | 705 | 698 | 698 | 36,000 |
2001/03/09 | 700 | 704 | 693 | 704 | 82,000 |
2001/03/08 | 700 | 701 | 690 | 690 | 17,000 |
2001/03/07 | 685 | 710 | 685 | 710 | 82,000 |
2001/03/06 | 696 | 696 | 685 | 685 | 13,000 |
2001/03/05 | 681 | 698 | 681 | 696 | 15,000 |
2001/03/02 | 695 | 695 | 668 | 668 | 11,000 |
2001/03/01 | 695 | 700 | 685 | 685 | 24,000 |
2001/02/28 | 670 | 685 | 670 | 685 | 72,000 |
2001/02/27 | 670 | 670 | 668 | 670 | 46,000 |
2001/02/26 | 670 | 672 | 669 | 670 | 101,000 |
2001/02/23 | 665 | 670 | 665 | 670 | 12,000 |
2001/02/22 | 668 | 675 | 665 | 665 | 183,000 |
2001/02/21 | 669 | 669 | 667 | 667 | 6,000 |
2001/02/20 | 675 | 678 | 660 | 678 | 48,000 |
2001/02/19 | 661 | 669 | 661 | 661 | 12,000 |
2001/02/16 | 660 | 670 | 660 | 661 | 50,000 |
2001/02/15 | 661 | 670 | 661 | 662 | 19,000 |
2001/02/14 | 675 | 675 | 661 | 661 | 10,000 |
2001/02/13 | 670 | 672 | 668 | 670 | 41,000 |
2001/02/09 | 648 | 670 | 647 | 665 | 49,000 |
2001/02/08 | 622 | 648 | 622 | 648 | 17,000 |
2001/02/07 | 615 | 640 | 615 | 630 | 87,000 |
2001/02/06 | 649 | 649 | 643 | 645 | 14,000 |
2001/02/05 | 650 | 668 | 645 | 664 | 68,000 |
2001/02/02 | 671 | 672 | 666 | 666 | 10,000 |
2001/02/01 | 679 | 679 | 671 | 677 | 37,000 |
2001/01/31 | 659 | 665 | 658 | 665 | 30,000 |
2001/01/30 | 651 | 651 | 647 | 651 | 63,000 |
2001/01/29 | 657 | 657 | 650 | 655 | 12,000 |
2001/01/26 | 643 | 657 | 643 | 656 | 92,000 |
2001/01/25 | 660 | 660 | 648 | 653 | 21,000 |
2001/01/24 | 669 | 675 | 669 | 675 | 14,000 |
2001/01/23 | 672 | 677 | 670 | 670 | 23,000 |
2001/01/22 | 679 | 679 | 671 | 671 | 32,000 |
2001/01/19 | 672 | 674 | 666 | 672 | 13,000 |
2001/01/18 | 681 | 688 | 671 | 680 | 44,000 |
2001/01/17 | 680 | 680 | 675 | 680 | 17,000 |
2001/01/16 | 700 | 700 | 685 | 685 | 32,000 |
2001/01/15 | 687 | 698 | 685 | 698 | 40,000 |
2001/01/12 | 693 | 693 | 684 | 687 | 21,000 |
2001/01/11 | 680 | 699 | 680 | 681 | 10,000 |
2001/01/10 | 700 | 700 | 688 | 700 | 8,000 |
2001/01/09 | 699 | 699 | 684 | 695 | 15,000 |
2001/01/05 | 681 | 703 | 681 | 700 | 21,000 |
2001/01/04 | 725 | 725 | 670 | 671 | 14,000 |