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 |
|---|---|---|---|---|---|
| 2003/12/30 | 774 | 780 | 767 | 770 | 61,000 |
| 2003/12/29 | 776 | 776 | 765 | 765 | 41,000 |
| 2003/12/26 | 776 | 776 | 769 | 776 | 55,000 |
| 2003/12/25 | 764 | 778 | 764 | 778 | 48,000 |
| 2003/12/24 | 784 | 784 | 762 | 774 | 77,000 |
| 2003/12/22 | 772 | 775 | 757 | 774 | 191,000 |
| 2003/12/19 | 761 | 776 | 757 | 762 | 120,000 |
| 2003/12/18 | 740 | 764 | 740 | 764 | 125,000 |
| 2003/12/17 | 745 | 745 | 721 | 740 | 94,000 |
| 2003/12/16 | 729 | 748 | 729 | 741 | 78,000 |
| 2003/12/15 | 745 | 750 | 745 | 749 | 92,000 |
| 2003/12/12 | 730 | 735 | 725 | 733 | 118,000 |
| 2003/12/11 | 728 | 728 | 720 | 725 | 54,000 |
| 2003/12/10 | 730 | 732 | 705 | 720 | 144,000 |
| 2003/12/09 | 743 | 744 | 728 | 730 | 190,000 |
| 2003/12/08 | 735 | 745 | 735 | 743 | 137,000 |
| 2003/12/05 | 726 | 750 | 724 | 736 | 192,000 |
| 2003/12/04 | 719 | 729 | 715 | 716 | 98,000 |
| 2003/12/03 | 730 | 733 | 716 | 717 | 134,000 |
| 2003/12/02 | 729 | 734 | 725 | 730 | 57,000 |
| 2003/12/01 | 713 | 731 | 710 | 728 | 88,000 |
| 2003/11/28 | 720 | 730 | 715 | 715 | 87,000 |
| 2003/11/27 | 703 | 728 | 703 | 720 | 158,000 |
| 2003/11/26 | 698 | 715 | 698 | 703 | 91,000 |
| 2003/11/25 | 685 | 694 | 685 | 693 | 93,000 |
| 2003/11/21 | 688 | 688 | 681 | 685 | 32,000 |
| 2003/11/20 | 702 | 702 | 680 | 686 | 155,000 |
| 2003/11/19 | 682 | 709 | 682 | 694 | 89,000 |
| 2003/11/18 | 678 | 700 | 670 | 693 | 357,000 |
| 2003/11/17 | 730 | 730 | 678 | 679 | 413,000 |
| 2003/11/14 | 740 | 740 | 732 | 732 | 125,000 |
| 2003/11/13 | 741 | 743 | 737 | 741 | 141,000 |
| 2003/11/12 | 760 | 760 | 737 | 740 | 182,000 |
| 2003/11/11 | 770 | 770 | 757 | 766 | 127,000 |
| 2003/11/10 | 776 | 780 | 773 | 774 | 56,000 |
| 2003/11/07 | 784 | 788 | 775 | 786 | 87,000 |
| 2003/11/06 | 790 | 790 | 780 | 780 | 57,000 |
| 2003/11/05 | 783 | 786 | 783 | 785 | 48,000 |
| 2003/11/04 | 789 | 791 | 780 | 783 | 65,000 |
| 2003/10/31 | 788 | 792 | 781 | 782 | 133,000 |
| 2003/10/30 | 785 | 791 | 781 | 785 | 232,000 |
| 2003/10/29 | 790 | 794 | 784 | 789 | 94,000 |
| 2003/10/28 | 791 | 798 | 791 | 794 | 48,000 |
| 2003/10/27 | 786 | 797 | 786 | 792 | 71,000 |
| 2003/10/24 | 793 | 800 | 782 | 784 | 67,000 |
| 2003/10/23 | 806 | 809 | 792 | 792 | 178,000 |
| 2003/10/22 | 810 | 822 | 807 | 812 | 161,000 |
| 2003/10/21 | 819 | 819 | 805 | 814 | 70,000 |
| 2003/10/20 | 822 | 822 | 804 | 804 | 80,000 |
| 2003/10/17 | 817 | 823 | 816 | 816 | 154,000 |
| 2003/10/16 | 817 | 820 | 813 | 814 | 116,000 |
| 2003/10/15 | 821 | 821 | 808 | 810 | 152,000 |
| 2003/10/14 | 814 | 822 | 812 | 817 | 186,000 |
| 2003/10/10 | 813 | 820 | 807 | 807 | 192,000 |
| 2003/10/09 | 805 | 812 | 804 | 811 | 111,000 |
| 2003/10/08 | 809 | 817 | 807 | 810 | 140,000 |
| 2003/10/07 | 812 | 814 | 808 | 808 | 106,000 |
| 2003/10/06 | 806 | 817 | 806 | 812 | 169,000 |
| 2003/10/03 | 798 | 817 | 798 | 805 | 121,000 |
| 2003/10/02 | 795 | 803 | 790 | 798 | 108,000 |
| 2003/10/01 | 786 | 791 | 783 | 788 | 107,000 |
| 2003/09/30 | 792 | 792 | 785 | 786 | 123,000 |
| 2003/09/29 | 788 | 789 | 776 | 776 | 121,000 |
| 2003/09/26 | 784 | 792 | 784 | 789 | 78,000 |
| 2003/09/25 | 796 | 796 | 786 | 788 | 181,000 |
| 2003/09/24 | 815 | 815 | 798 | 800 | 281,000 |
| 2003/09/22 | 810 | 815 | 802 | 815 | 207,000 |
| 2003/09/19 | 818 | 820 | 811 | 813 | 234,000 |
| 2003/09/18 | 820 | 822 | 817 | 817 | 98,000 |
| 2003/09/17 | 824 | 825 | 818 | 819 | 276,000 |
| 2003/09/16 | 824 | 828 | 823 | 823 | 144,000 |
| 2003/09/12 | 827 | 827 | 819 | 823 | 195,000 |
| 2003/09/11 | 824 | 824 | 818 | 819 | 115,000 |
| 2003/09/10 | 821 | 828 | 820 | 824 | 131,000 |
| 2003/09/09 | 822 | 822 | 818 | 821 | 159,000 |
| 2003/09/08 | 819 | 830 | 819 | 824 | 153,000 |
| 2003/09/05 | 822 | 827 | 820 | 826 | 110,000 |
| 2003/09/04 | 822 | 823 | 816 | 822 | 92,000 |
| 2003/09/03 | 828 | 829 | 822 | 823 | 150,000 |
| 2003/09/02 | 830 | 838 | 827 | 828 | 188,000 |
| 2003/09/01 | 830 | 835 | 821 | 826 | 201,000 |
| 2003/08/29 | 815 | 830 | 814 | 830 | 175,000 |
| 2003/08/28 | 815 | 817 | 812 | 813 | 87,000 |
| 2003/08/27 | 818 | 820 | 812 | 812 | 139,000 |
| 2003/08/26 | 816 | 820 | 815 | 818 | 81,000 |
| 2003/08/25 | 815 | 826 | 815 | 815 | 85,000 |
| 2003/08/22 | 820 | 820 | 815 | 815 | 131,000 |
| 2003/08/21 | 827 | 827 | 816 | 824 | 165,000 |
| 2003/08/20 | 840 | 840 | 825 | 830 | 257,000 |
| 2003/08/19 | 836 | 845 | 825 | 836 | 602,000 |
| 2003/08/18 | 800 | 826 | 800 | 818 | 671,000 |
| 2003/08/15 | 790 | 793 | 790 | 792 | 96,000 |
| 2003/08/14 | 788 | 788 | 785 | 787 | 96,000 |
| 2003/08/13 | 778 | 785 | 778 | 785 | 72,000 |
| 2003/08/12 | 775 | 781 | 773 | 777 | 73,000 |
| 2003/08/11 | 776 | 782 | 775 | 775 | 40,000 |
| 2003/08/08 | 779 | 779 | 771 | 776 | 74,000 |
| 2003/08/07 | 774 | 781 | 767 | 777 | 142,000 |
| 2003/08/06 | 768 | 770 | 760 | 767 | 168,000 |
| 2003/08/05 | 774 | 775 | 768 | 771 | 200,000 |
| 2003/08/04 | 784 | 785 | 775 | 775 | 85,000 |
| 2003/08/01 | 788 | 788 | 770 | 778 | 118,000 |
| 2003/07/31 | 792 | 792 | 779 | 786 | 112,000 |
| 2003/07/30 | 785 | 785 | 780 | 782 | 69,000 |
| 2003/07/29 | 795 | 795 | 787 | 788 | 157,000 |
| 2003/07/28 | 787 | 789 | 775 | 789 | 157,000 |
| 2003/07/25 | 794 | 794 | 765 | 767 | 252,000 |
| 2003/07/24 | 780 | 797 | 777 | 792 | 260,000 |
| 2003/07/23 | 776 | 780 | 772 | 775 | 208,000 |
| 2003/07/22 | 779 | 779 | 771 | 771 | 165,000 |
| 2003/07/18 | 752 | 776 | 752 | 769 | 224,000 |
| 2003/07/17 | 790 | 790 | 750 | 759 | 633,000 |
| 2003/07/16 | 817 | 817 | 786 | 790 | 668,000 |
| 2003/07/15 | 811 | 827 | 810 | 814 | 411,000 |
| 2003/07/14 | 810 | 812 | 807 | 808 | 390,000 |
| 2003/07/11 | 805 | 810 | 805 | 809 | 234,000 |
| 2003/07/10 | 810 | 820 | 805 | 810 | 329,000 |
| 2003/07/09 | 813 | 818 | 808 | 809 | 296,000 |
| 2003/07/08 | 821 | 821 | 810 | 812 | 208,000 |
| 2003/07/07 | 825 | 832 | 820 | 823 | 137,000 |
| 2003/07/04 | 833 | 838 | 824 | 824 | 183,000 |
| 2003/07/03 | 845 | 846 | 828 | 828 | 150,000 |
| 2003/07/02 | 846 | 846 | 821 | 838 | 312,000 |
| 2003/07/01 | 850 | 854 | 843 | 851 | 318,000 |
| 2003/06/30 | 850 | 854 | 845 | 854 | 276,000 |
| 2003/06/27 | 840 | 857 | 839 | 853 | 749,000 |
| 2003/06/26 | 814 | 835 | 812 | 831 | 399,000 |
| 2003/06/25 | 811 | 819 | 811 | 812 | 239,000 |
| 2003/06/24 | 811 | 818 | 808 | 810 | 224,000 |
| 2003/06/23 | 823 | 825 | 810 | 814 | 426,000 |
| 2003/06/20 | 827 | 829 | 818 | 818 | 338,000 |
| 2003/06/19 | 835 | 835 | 829 | 830 | 317,000 |
| 2003/06/18 | 838 | 840 | 828 | 835 | 494,000 |
| 2003/06/17 | 825 | 842 | 824 | 836 | 781,000 |
| 2003/06/16 | 830 | 830 | 808 | 824 | 1,668,000 |
| 2003/06/13 | 838 | 838 | 825 | 825 | 431,000 |
| 2003/06/12 | 863 | 863 | 838 | 838 | 546,000 |
| 2003/06/11 | 835 | 862 | 835 | 853 | 707,000 |
| 2003/06/10 | 815 | 841 | 811 | 835 | 995,000 |
| 2003/06/09 | 809 | 814 | 804 | 809 | 1,241,000 |
| 2003/06/06 | 803 | 808 | 800 | 804 | 1,585,000 |
| 2003/06/05 | 852 | 856 | 820 | 820 | 717,000 |
| 2003/06/04 | 863 | 863 | 855 | 858 | 156,000 |
| 2003/06/03 | 874 | 874 | 863 | 863 | 112,000 |
| 2003/06/02 | 878 | 878 | 870 | 874 | 197,000 |
| 2003/05/30 | 860 | 869 | 859 | 865 | 134,000 |
| 2003/05/29 | 850 | 857 | 842 | 855 | 133,000 |
| 2003/05/28 | 851 | 851 | 835 | 840 | 139,000 |
| 2003/05/27 | 864 | 864 | 851 | 851 | 134,000 |
| 2003/05/26 | 867 | 867 | 855 | 855 | 137,000 |
| 2003/05/23 | 903 | 903 | 853 | 863 | 403,000 |
| 2003/05/22 | 944 | 953 | 937 | 953 | 26,000 |
| 2003/05/21 | 976 | 980 | 932 | 954 | 67,000 |
| 2003/05/20 | 962 | 974 | 957 | 970 | 114,000 |
| 2003/05/19 | 986 | 991 | 966 | 967 | 164,000 |
| 2003/05/16 | 1,007 | 1,007 | 983 | 983 | 91,000 |
| 2003/05/15 | 1,046 | 1,046 | 1,006 | 1,006 | 52,000 |
| 2003/05/14 | 1,069 | 1,069 | 1,023 | 1,046 | 43,000 |
| 2003/05/13 | 1,075 | 1,075 | 1,059 | 1,068 | 58,000 |
| 2003/05/12 | 1,075 | 1,077 | 1,069 | 1,075 | 75,000 |
| 2003/05/09 | 1,049 | 1,079 | 1,038 | 1,060 | 131,000 |
| 2003/05/08 | 1,026 | 1,050 | 1,026 | 1,029 | 139,000 |
| 2003/05/07 | 1,070 | 1,091 | 1,041 | 1,046 | 132,000 |
| 2003/05/06 | 1,100 | 1,100 | 1,091 | 1,099 | 78,000 |
| 2003/05/02 | 1,100 | 1,105 | 1,099 | 1,101 | 128,000 |
| 2003/05/01 | 1,079 | 1,100 | 1,068 | 1,100 | 135,000 |
| 2003/04/30 | 1,045 | 1,065 | 1,036 | 1,059 | 144,000 |
| 2003/04/28 | 1,033 | 1,044 | 1,033 | 1,044 | 39,000 |
| 2003/04/25 | 1,007 | 1,037 | 1,007 | 1,037 | 48,000 |
| 2003/04/24 | 1,022 | 1,033 | 1,022 | 1,027 | 89,000 |
| 2003/04/23 | 1,030 | 1,046 | 1,030 | 1,042 | 112,000 |
| 2003/04/22 | 1,043 | 1,043 | 1,025 | 1,043 | 95,000 |
| 2003/04/21 | 1,040 | 1,043 | 1,033 | 1,043 | 118,000 |
| 2003/04/18 | 1,030 | 1,042 | 1,020 | 1,040 | 128,000 |
| 2003/04/17 | 1,031 | 1,040 | 1,017 | 1,028 | 76,000 |
| 2003/04/16 | 1,025 | 1,044 | 1,011 | 1,034 | 217,000 |
| 2003/04/15 | 1,010 | 1,044 | 1,009 | 1,044 | 128,000 |
| 2003/04/14 | 1,005 | 1,010 | 1,001 | 1,010 | 140,000 |
| 2003/04/11 | 988 | 1,005 | 985 | 1,005 | 115,000 |
| 2003/04/10 | 992 | 998 | 981 | 998 | 70,000 |
| 2003/04/09 | 980 | 1,002 | 978 | 994 | 104,000 |
| 2003/04/08 | 973 | 994 | 963 | 983 | 121,000 |
| 2003/04/07 | 950 | 966 | 936 | 963 | 55,000 |
| 2003/04/04 | 971 | 972 | 964 | 964 | 35,000 |
| 2003/04/03 | 976 | 980 | 960 | 971 | 191,000 |
| 2003/04/02 | 935 | 995 | 932 | 986 | 192,000 |
| 2003/04/01 | 930 | 942 | 923 | 932 | 73,000 |
| 2003/03/31 | 925 | 942 | 923 | 923 | 48,000 |
| 2003/03/28 | 932 | 935 | 920 | 928 | 224,000 |
| 2003/03/27 | 932 | 943 | 926 | 930 | 49,000 |
| 2003/03/26 | 921 | 935 | 921 | 932 | 129,000 |
| 2003/03/25 | 937 | 940 | 937 | 939 | 74,000 |
| 2003/03/24 | 940 | 942 | 931 | 938 | 90,000 |
| 2003/03/20 | 935 | 940 | 933 | 933 | 176,000 |
| 2003/03/19 | 930 | 934 | 930 | 934 | 97,000 |
| 2003/03/18 | 924 | 932 | 924 | 928 | 136,000 |
| 2003/03/17 | 919 | 925 | 918 | 920 | 62,000 |
| 2003/03/14 | 928 | 928 | 917 | 922 | 199,000 |
| 2003/03/13 | 914 | 923 | 914 | 918 | 82,000 |
| 2003/03/12 | 910 | 916 | 908 | 914 | 84,000 |
| 2003/03/11 | 910 | 926 | 899 | 920 | 165,000 |
| 2003/03/10 | 915 | 923 | 915 | 920 | 81,000 |
| 2003/03/07 | 910 | 925 | 910 | 922 | 100,000 |
| 2003/03/06 | 910 | 919 | 910 | 917 | 92,000 |
| 2003/03/05 | 909 | 922 | 907 | 917 | 63,000 |
| 2003/03/04 | 908 | 924 | 905 | 910 | 110,000 |
| 2003/03/03 | 900 | 905 | 900 | 901 | 136,000 |
| 2003/02/28 | 900 | 904 | 898 | 901 | 76,000 |
| 2003/02/27 | 895 | 898 | 891 | 898 | 63,000 |
| 2003/02/26 | 900 | 904 | 897 | 901 | 34,000 |
| 2003/02/25 | 897 | 905 | 890 | 896 | 126,000 |
| 2003/02/24 | 910 | 912 | 907 | 907 | 17,000 |
| 2003/02/21 | 911 | 911 | 900 | 906 | 39,000 |
| 2003/02/20 | 915 | 917 | 909 | 910 | 61,000 |
| 2003/02/19 | 912 | 914 | 904 | 909 | 49,000 |
| 2003/02/18 | 912 | 915 | 903 | 912 | 42,000 |
| 2003/02/17 | 913 | 914 | 909 | 912 | 24,000 |
| 2003/02/14 | 915 | 915 | 910 | 913 | 50,000 |
| 2003/02/13 | 908 | 910 | 903 | 910 | 27,000 |
| 2003/02/12 | 898 | 909 | 898 | 904 | 60,000 |
| 2003/02/10 | 898 | 898 | 896 | 898 | 27,000 |
| 2003/02/07 | 889 | 898 | 879 | 898 | 34,000 |
| 2003/02/06 | 890 | 890 | 871 | 888 | 84,000 |
| 2003/02/05 | 883 | 899 | 880 | 899 | 114,000 |
| 2003/02/04 | 870 | 882 | 870 | 882 | 54,000 |
| 2003/02/03 | 878 | 878 | 867 | 873 | 44,000 |
| 2003/01/31 | 875 | 885 | 868 | 868 | 38,000 |
| 2003/01/30 | 878 | 878 | 862 | 868 | 31,000 |
| 2003/01/29 | 870 | 870 | 864 | 870 | 56,000 |
| 2003/01/28 | 878 | 880 | 868 | 875 | 57,000 |
| 2003/01/27 | 869 | 879 | 868 | 878 | 109,000 |
| 2003/01/24 | 869 | 869 | 868 | 869 | 54,000 |
| 2003/01/23 | 865 | 868 | 865 | 868 | 47,000 |
| 2003/01/22 | 865 | 865 | 858 | 862 | 36,000 |
| 2003/01/21 | 862 | 865 | 862 | 864 | 68,000 |
| 2003/01/20 | 863 | 863 | 856 | 862 | 71,000 |
| 2003/01/17 | 856 | 861 | 853 | 855 | 71,000 |
| 2003/01/16 | 865 | 866 | 856 | 863 | 65,000 |
| 2003/01/15 | 864 | 865 | 863 | 865 | 40,000 |
| 2003/01/14 | 862 | 864 | 862 | 864 | 16,000 |
| 2003/01/10 | 862 | 864 | 859 | 861 | 34,000 |
| 2003/01/09 | 860 | 864 | 860 | 864 | 37,000 |
| 2003/01/08 | 862 | 865 | 862 | 865 | 80,000 |
| 2003/01/07 | 863 | 865 | 860 | 861 | 50,000 |
| 2003/01/06 | 860 | 860 | 853 | 858 | 46,000 |