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
2002/12/30 856 856 849 850 29,000
2002/12/27 848 850 846 846 48,000
2002/12/26 844 845 840 844 29,000
2002/12/25 833 836 830 834 16,000
2002/12/24 831 840 825 834 98,000
2002/12/20 839 839 820 823 80,000
2002/12/19 838 838 819 834 178,000
2002/12/18 833 833 827 831 48,000
2002/12/17 839 839 829 833 156,000
2002/12/16 846 846 835 835 127,000
2002/12/13 855 855 840 848 213,000
2002/12/12 861 861 856 857 36,000
2002/12/11 865 865 860 861 106,000
2002/12/10 860 866 860 866 52,000
2002/12/09 858 866 858 865 127,000
2002/12/06 864 864 856 860 76,000
2002/12/05 856 860 855 857 33,000
2002/12/04 851 864 851 856 130,000
2002/12/03 860 863 858 858 28,000
2002/12/02 855 861 855 860 189,000
2002/11/29 860 865 858 858 123,000
2002/11/28 857 865 855 856 72,000
2002/11/27 855 861 855 856 41,000
2002/11/26 855 856 854 856 50,000
2002/11/25 855 860 852 855 39,000
2002/11/22 850 855 850 855 33,000
2002/11/21 850 855 850 854 13,000
2002/11/20 850 860 849 856 144,000
2002/11/19 847 849 841 849 78,000
2002/11/18 846 848 845 846 45,000
2002/11/15 847 847 834 844 127,000
2002/11/14 830 839 827 837 87,000
2002/11/13 848 848 829 840 85,000
2002/11/12 827 841 827 838 52,000
2002/11/11 837 838 830 830 33,000
2002/11/08 837 839 837 837 31,000
2002/11/07 840 841 832 838 66,000
2002/11/06 845 849 844 846 36,000
2002/11/05 850 850 843 845 74,000
2002/11/01 847 848 838 845 52,000
2002/10/31 855 855 843 848 66,000
2002/10/30 844 855 837 855 95,000
2002/10/29 849 849 845 845 51,000
2002/10/28 843 850 843 850 22,000
2002/10/25 851 852 847 848 78,000
2002/10/24 844 850 844 850 18,000
2002/10/23 846 849 843 844 42,000
2002/10/22 857 857 846 847 63,000
2002/10/21 857 857 850 852 125,000
2002/10/18 843 854 843 849 102,000
2002/10/17 849 850 845 845 33,000
2002/10/16 850 850 844 849 109,000
2002/10/15 840 847 840 844 109,000
2002/10/11 823 833 823 831 89,000
2002/10/10 836 836 831 833 67,000
2002/10/09 840 840 836 836 49,000
2002/10/08 831 837 831 836 72,000
2002/10/07 835 840 832 840 63,000
2002/10/04 834 845 834 845 143,000
2002/10/03 848 849 840 843 156,000
2002/10/02 854 854 845 845 106,000
2002/10/01 846 850 835 846 237,000
2002/09/30 860 861 841 846 185,000
2002/09/27 865 872 864 869 120,000
2002/09/26 875 875 866 868 69,000
2002/09/25 872 875 865 868 94,000
2002/09/24 870 877 865 877 192,000
2002/09/20 870 872 863 868 182,000
2002/09/19 875 878 860 860 226,000
2002/09/18 874 876 866 871 188,000
2002/09/17 867 875 866 871 76,000
2002/09/13 853 869 853 858 183,000
2002/09/12 862 871 862 871 23,000
2002/09/11 871 874 865 871 111,000
2002/09/10 871 872 867 869 79,000
2002/09/09 874 874 867 870 72,000
2002/09/06 864 874 864 871 128,000
2002/09/05 877 877 864 869 102,000
2002/09/04 868 868 860 867 88,000
2002/09/03 870 873 866 866 59,000
2002/09/02 883 883 866 872 38,000
2002/08/30 880 884 873 880 57,000
2002/08/29 880 881 872 878 62,000
2002/08/28 866 879 866 875 18,000
2002/08/27 870 880 869 877 32,000
2002/08/26 880 882 876 880 81,000
2002/08/23 878 881 876 880 64,000
2002/08/22 880 889 871 888 88,000
2002/08/21 887 887 877 884 40,000
2002/08/20 888 888 878 884 71,000
2002/08/19 884 884 870 879 72,000
2002/08/16 885 885 875 881 70,000
2002/08/15 879 881 869 879 84,000
2002/08/14 878 878 860 869 49,000
2002/08/13 879 879 867 874 97,000
2002/08/12 877 878 869 873 36,000
2002/08/09 876 878 870 877 68,000
2002/08/08 860 865 851 865 30,000
2002/08/07 871 871 866 868 6,000
2002/08/06 876 877 870 871 100,000
2002/08/05 865 877 865 875 87,000
2002/08/02 865 877 862 873 80,000
2002/08/01 876 876 865 865 61,000
2002/07/31 872 878 866 878 126,000
2002/07/30 869 871 863 863 108,000
2002/07/29 850 868 848 862 196,000
2002/07/26 847 849 840 840 128,000
2002/07/25 851 851 842 843 42,000
2002/07/24 843 850 840 841 57,000
2002/07/23 845 853 842 845 55,000
2002/07/22 841 855 841 850 38,000
2002/07/19 844 853 843 843 31,000
2002/07/18 865 865 851 851 24,000
2002/07/17 851 864 841 863 47,000
2002/07/16 864 865 851 851 43,000
2002/07/15 865 865 858 858 36,000
2002/07/12 865 865 855 855 42,000
2002/07/11 864 865 858 863 67,000
2002/07/10 860 865 857 857 41,000
2002/07/09 865 870 863 865 133,000
2002/07/08 865 865 855 860 45,000
2002/07/05 865 868 863 864 72,000
2002/07/04 865 871 864 865 287,000
2002/07/03 863 868 862 865 69,000
2002/07/02 882 883 865 883 90,000
2002/07/01 884 885 878 880 54,000
2002/06/28 874 884 872 884 141,000
2002/06/27 879 879 869 872 99,000
2002/06/26 869 884 859 882 245,000
2002/06/25 863 869 860 863 38,000
2002/06/24 867 870 859 863 65,000
2002/06/21 846 867 845 867 81,000
2002/06/20 855 857 843 848 63,000
2002/06/19 866 875 845 845 60,000
2002/06/18 880 880 867 868 51,000
2002/06/17 864 873 860 867 84,000
2002/06/14 843 870 843 864 264,000
2002/06/13 860 860 840 848 76,000
2002/06/12 880 880 855 860 149,000
2002/06/11 875 886 871 882 131,000
2002/06/10 870 875 870 870 59,000
2002/06/07 866 870 860 870 62,000
2002/06/06 869 869 860 867 109,000
2002/06/05 857 870 856 868 155,000
2002/06/04 850 862 850 856 24,000
2002/06/03 866 866 853 853 28,000
2002/05/31 863 865 860 865 78,000
2002/05/30 860 864 860 862 45,000
2002/05/29 860 860 851 851 56,000
2002/05/28 855 865 855 859 74,000
2002/05/27 866 867 846 846 56,000
2002/05/24 863 865 854 859 51,000
2002/05/23 860 870 856 863 56,000
2002/05/22 846 859 840 850 117,000
2002/05/21 841 851 840 847 30,000
2002/05/20 855 855 845 845 32,000
2002/05/17 849 849 839 845 33,000
2002/05/16 845 849 831 832 59,000
2002/05/15 835 850 833 835 89,000
2002/05/14 830 839 819 825 51,000
2002/05/13 820 820 813 820 25,000
2002/05/10 821 821 814 820 65,000
2002/05/09 817 825 817 821 43,000
2002/05/08 824 840 815 819 51,000
2002/05/07 835 835 824 824 16,000
2002/05/02 836 843 836 838 15,000
2002/05/01 843 852 833 835 24,000
2002/04/30 829 840 829 840 29,000
2002/04/26 851 851 821 830 56,000
2002/04/25 862 866 830 831 117,000
2002/04/24 855 864 852 861 45,000
2002/04/23 847 859 837 855 53,000
2002/04/22 857 857 837 837 20,000
2002/04/19 853 858 843 857 132,000
2002/04/18 847 850 843 843 159,000
2002/04/17 827 840 827 840 38,000
2002/04/16 839 850 839 847 92,000
2002/04/15 823 848 814 848 67,000
2002/04/12 841 845 839 840 98,000
2002/04/11 844 845 835 843 26,000
2002/04/10 818 850 818 845 80,000
2002/04/09 827 827 817 817 26,000
2002/04/08 820 859 816 847 194,000
2002/04/05 820 822 815 821 84,000
2002/04/04 817 820 803 820 74,000
2002/04/03 805 820 805 815 77,000
2002/04/02 820 820 800 812 31,000
2002/04/01 830 835 821 826 43,000
2002/03/29 850 851 810 810 76,000
2002/03/28 840 850 830 850 62,000
2002/03/27 825 831 820 831 27,000
2002/03/26 838 838 821 825 57,000
2002/03/25 835 835 815 825 52,000
2002/03/22 812 825 812 825 51,000
2002/03/20 819 825 809 812 75,000
2002/03/19 815 819 806 819 68,000
2002/03/18 801 815 801 815 20,000
2002/03/15 798 800 791 791 61,000
2002/03/14 799 807 793 797 58,000
2002/03/13 830 830 793 796 55,000
2002/03/12 834 835 824 830 68,000
2002/03/11 807 839 806 834 83,000
2002/03/08 795 825 795 804 210,000
2002/03/07 838 850 823 828 219,000
2002/03/06 826 842 826 839 46,000
2002/03/05 848 848 811 825 57,000
2002/03/04 820 841 819 839 101,000
2002/03/01 800 800 774 779 22,000
2002/02/28 810 810 797 797 50,000
2002/02/27 800 804 795 800 39,000
2002/02/26 803 808 799 800 27,000
2002/02/25 788 809 788 809 28,000
2002/02/22 794 794 785 785 12,000
2002/02/21 780 795 775 784 31,000
2002/02/20 795 795 780 781 68,000
2002/02/19 804 804 785 791 35,000
2002/02/18 808 808 800 803 42,000
2002/02/15 788 799 788 798 55,000
2002/02/14 789 799 788 788 61,000
2002/02/13 776 781 776 779 67,000
2002/02/12 750 779 750 779 44,000
2002/02/08 743 755 743 744 143,000
2002/02/07 748 750 747 748 74,000
2002/02/06 750 760 748 748 25,000
2002/02/05 748 773 747 768 47,000
2002/02/04 753 755 750 750 35,000
2002/02/01 770 770 750 752 74,000
2002/01/31 776 786 768 769 43,000
2002/01/30 765 774 765 774 52,000
2002/01/29 778 778 767 768 11,000
2002/01/28 785 785 772 778 28,000
2002/01/25 790 790 765 765 19,000
2002/01/24 774 790 769 781 63,000
2002/01/23 780 781 774 774 40,000
2002/01/22 804 811 791 798 45,000
2002/01/21 790 807 789 803 67,000
2002/01/18 775 790 766 790 42,000
2002/01/17 766 790 764 775 154,000
2002/01/16 753 773 753 765 90,000
2002/01/15 761 768 750 751 98,000
2002/01/11 795 796 763 765 103,000
2002/01/10 811 811 770 777 124,000
2002/01/09 800 815 797 811 87,000
2002/01/08 804 806 795 800 39,000
2002/01/07 842 842 832 834 10,000
2002/01/04 845 845 839 839 7,000

このページの先頭へ