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
2004/12/30 1,091 1,093 1,084 1,086 43,000
2004/12/29 1,066 1,082 1,060 1,069 65,000
2004/12/28 1,087 1,087 1,064 1,064 82,000
2004/12/27 1,046 1,086 1,046 1,077 102,000
2004/12/24 1,084 1,095 1,055 1,065 174,000
2004/12/22 1,050 1,079 1,050 1,075 147,000
2004/12/21 1,045 1,063 1,044 1,055 190,000
2004/12/20 1,062 1,075 1,055 1,065 123,000
2004/12/17 1,065 1,065 1,047 1,061 155,000
2004/12/16 1,034 1,070 1,028 1,068 265,000
2004/12/15 1,014 1,038 995 1,034 202,000
2004/12/14 1,001 1,014 994 1,013 127,000
2004/12/13 985 1,003 980 1,000 148,000
2004/12/10 989 989 964 976 271,000
2004/12/09 1,013 1,013 965 979 235,000
2004/12/08 1,003 1,017 1,003 1,014 114,000
2004/12/07 1,046 1,046 1,000 1,002 347,000
2004/12/06 1,064 1,078 1,044 1,052 311,000
2004/12/03 1,063 1,063 1,033 1,044 147,000
2004/12/02 1,049 1,069 1,046 1,051 155,000
2004/12/01 1,030 1,056 1,020 1,039 268,000
2004/11/30 997 1,020 997 1,014 157,000
2004/11/29 990 994 980 987 95,000
2004/11/26 1,006 1,020 980 990 212,000
2004/11/25 1,013 1,022 1,000 1,010 66,000
2004/11/24 1,010 1,028 995 1,012 132,000
2004/11/22 1,042 1,042 1,004 1,012 114,000
2004/11/19 1,031 1,049 1,031 1,042 81,000
2004/11/18 1,079 1,079 1,041 1,042 41,000
2004/11/17 1,088 1,088 1,059 1,059 140,000
2004/11/16 1,054 1,089 1,054 1,070 122,000
2004/11/15 1,051 1,073 1,043 1,073 83,000
2004/11/12 1,028 1,055 1,025 1,049 84,000
2004/11/11 1,061 1,087 1,047 1,048 120,000
2004/11/10 1,042 1,069 1,039 1,060 74,000
2004/11/09 1,034 1,058 1,022 1,041 112,000
2004/11/08 1,041 1,061 1,020 1,034 100,000
2004/11/05 1,031 1,042 1,018 1,041 75,000
2004/11/04 1,030 1,037 1,006 1,030 71,000
2004/11/02 1,002 1,028 1,000 1,018 87,000
2004/11/01 1,041 1,041 999 1,000 94,000
2004/10/29 1,016 1,039 1,005 1,020 143,000
2004/10/28 1,004 1,036 1,002 1,012 79,000
2004/10/27 996 1,020 975 992 127,000
2004/10/26 1,041 1,061 1,003 1,005 107,000
2004/10/25 1,038 1,080 1,022 1,041 130,000
2004/10/22 1,065 1,069 1,041 1,054 55,000
2004/10/21 1,072 1,086 1,058 1,066 92,000
2004/10/20 1,118 1,118 1,080 1,087 58,000
2004/10/19 1,099 1,110 1,094 1,106 33,000
2004/10/18 1,107 1,113 1,079 1,098 79,000
2004/10/15 1,123 1,123 1,080 1,097 75,000
2004/10/14 1,114 1,126 1,103 1,103 71,000
2004/10/13 1,130 1,132 1,109 1,113 59,000
2004/10/12 1,138 1,138 1,123 1,133 22,000
2004/10/08 1,123 1,149 1,123 1,136 50,000
2004/10/07 1,138 1,147 1,129 1,142 96,000
2004/10/06 1,100 1,139 1,100 1,129 148,000
2004/10/05 1,123 1,145 1,079 1,079 131,000
2004/10/04 1,114 1,121 1,085 1,103 114,000
2004/10/01 1,093 1,100 1,085 1,094 80,000
2004/09/30 1,110 1,110 1,070 1,073 84,000
2004/09/29 1,085 1,100 1,076 1,090 92,000
2004/09/28 1,081 1,081 1,051 1,060 61,000
2004/09/27 1,098 1,108 1,075 1,082 93,000
2004/09/24 1,121 1,129 1,091 1,106 96,000
2004/09/22 1,121 1,155 1,106 1,141 114,000
2004/09/21 1,140 1,149 1,126 1,140 107,000
2004/09/17 1,134 1,139 1,110 1,128 77,000
2004/09/16 1,126 1,138 1,110 1,121 87,000
2004/09/15 1,123 1,133 1,115 1,128 144,000
2004/09/14 1,118 1,140 1,111 1,112 79,000
2004/09/13 1,110 1,140 1,105 1,123 162,000
2004/09/10 1,128 1,128 1,102 1,102 185,000
2004/09/09 1,134 1,134 1,116 1,116 65,000
2004/09/08 1,100 1,121 1,090 1,114 110,000
2004/09/07 1,095 1,096 1,073 1,090 181,000
2004/09/06 1,093 1,113 1,092 1,099 153,000
2004/09/03 1,131 1,140 1,100 1,113 171,000
2004/09/02 1,145 1,150 1,130 1,150 54,000
2004/09/01 1,153 1,159 1,135 1,145 65,000
2004/08/31 1,163 1,163 1,132 1,146 98,000
2004/08/30 1,151 1,155 1,145 1,149 38,000
2004/08/27 1,158 1,158 1,142 1,143 57,000
2004/08/26 1,148 1,153 1,135 1,144 79,000
2004/08/25 1,136 1,163 1,136 1,142 88,000
2004/08/24 1,152 1,165 1,149 1,153 32,000
2004/08/23 1,141 1,157 1,133 1,133 27,000
2004/08/20 1,142 1,147 1,134 1,142 53,000
2004/08/19 1,110 1,170 1,098 1,141 128,000
2004/08/18 1,129 1,129 1,100 1,112 113,000
2004/08/17 1,129 1,129 1,098 1,113 82,000
2004/08/16 1,095 1,109 1,076 1,099 107,000
2004/08/13 1,125 1,150 1,106 1,116 100,000
2004/08/12 1,150 1,156 1,121 1,142 117,000
2004/08/11 1,124 1,146 1,124 1,132 102,000
2004/08/10 1,118 1,132 1,111 1,123 122,000
2004/08/09 1,148 1,148 1,094 1,116 41,000
2004/08/06 1,114 1,151 1,114 1,148 177,000
2004/08/05 1,169 1,177 1,153 1,154 134,000
2004/08/04 1,170 1,170 1,150 1,162 159,000
2004/08/03 1,167 1,187 1,125 1,169 456,000
2004/08/02 1,147 1,147 1,105 1,112 125,000
2004/07/30 1,100 1,107 1,087 1,087 150,000
2004/07/29 1,095 1,110 1,070 1,087 166,000
2004/07/28 1,111 1,111 1,060 1,075 220,000
2004/07/27 1,145 1,145 1,110 1,110 70,000
2004/07/26 1,161 1,170 1,113 1,125 199,000
2004/07/23 1,165 1,201 1,165 1,198 329,000
2004/07/22 1,151 1,180 1,151 1,165 469,000
2004/07/21 1,148 1,188 1,140 1,186 258,000
2004/07/20 1,141 1,147 1,120 1,128 134,000
2004/07/16 1,135 1,143 1,113 1,140 74,000
2004/07/15 1,115 1,149 1,115 1,136 68,000
2004/07/14 1,146 1,165 1,114 1,114 160,000
2004/07/13 1,136 1,158 1,133 1,150 253,000
2004/07/12 1,117 1,143 1,109 1,111 148,000
2004/07/09 1,125 1,127 1,086 1,097 248,000
2004/07/08 1,080 1,095 1,070 1,085 147,000
2004/07/07 1,055 1,084 1,055 1,070 114,000
2004/07/06 1,071 1,094 1,070 1,070 57,000
2004/07/05 1,094 1,096 1,083 1,089 100,000
2004/07/02 1,070 1,094 1,065 1,085 61,000
2004/07/01 1,070 1,084 1,070 1,083 152,000
2004/06/30 1,055 1,069 1,055 1,069 173,000
2004/06/29 1,050 1,058 1,050 1,053 54,000
2004/06/28 1,040 1,057 1,029 1,057 40,000
2004/06/25 1,031 1,042 1,021 1,024 75,000
2004/06/24 1,055 1,062 1,038 1,050 72,000
2004/06/23 1,062 1,065 1,048 1,050 88,000
2004/06/22 1,051 1,059 1,046 1,059 70,000
2004/06/21 1,049 1,059 1,038 1,055 140,000
2004/06/18 1,047 1,047 1,030 1,035 106,000
2004/06/17 1,031 1,036 1,016 1,032 63,000
2004/06/16 1,017 1,045 1,017 1,042 113,000
2004/06/15 1,019 1,020 997 1,012 82,000
2004/06/14 1,016 1,025 1,014 1,023 44,000
2004/06/11 990 1,018 990 1,015 131,000
2004/06/10 986 1,017 986 1,005 45,000
2004/06/09 1,019 1,020 1,006 1,014 32,000
2004/06/08 1,000 1,009 1,000 1,007 16,000
2004/06/07 996 1,015 996 1,010 59,000
2004/06/04 985 991 971 991 70,000
2004/06/03 976 992 970 975 93,000
2004/06/02 985 1,000 976 976 47,000
2004/06/01 1,005 1,019 1,000 1,002 35,000
2004/05/31 1,025 1,025 1,005 1,005 63,000
2004/05/28 985 1,011 980 997 52,000
2004/05/27 1,001 1,004 975 982 94,000
2004/05/26 1,007 1,025 998 1,000 74,000
2004/05/25 1,001 1,001 971 995 140,000
2004/05/24 1,001 1,044 1,001 1,031 55,000
2004/05/21 1,030 1,030 1,010 1,030 44,000
2004/05/20 1,055 1,055 1,010 1,017 126,000
2004/05/19 989 1,060 989 1,060 154,000
2004/05/18 962 999 962 985 84,000
2004/05/17 955 973 950 966 107,000
2004/05/14 955 991 955 963 56,000
2004/05/13 978 988 973 973 129,000
2004/05/12 947 980 937 967 111,000
2004/05/11 938 959 905 953 140,000
2004/05/10 1,017 1,017 963 968 159,000
2004/05/07 1,020 1,026 1,018 1,018 107,000
2004/05/06 1,040 1,040 1,018 1,018 75,000
2004/04/30 1,045 1,045 1,018 1,040 98,000
2004/04/28 1,028 1,047 1,024 1,027 118,000
2004/04/27 1,019 1,028 1,018 1,024 113,000
2004/04/26 1,003 1,020 1,001 1,007 47,000
2004/04/23 1,009 1,018 1,008 1,015 80,000
2004/04/22 1,000 1,016 1,000 1,008 78,000
2004/04/21 1,000 1,010 999 1,008 114,000
2004/04/20 983 1,005 979 999 238,000
2004/04/19 989 995 956 965 121,000
2004/04/16 964 998 964 979 61,000
2004/04/15 995 996 953 963 138,000
2004/04/14 1,011 1,020 1,000 1,005 106,000
2004/04/13 1,019 1,044 1,018 1,025 201,000
2004/04/12 1,020 1,023 1,005 1,019 120,000
2004/04/09 1,015 1,022 1,001 1,020 167,000
2004/04/08 979 1,027 978 1,023 354,000
2004/04/07 970 975 954 969 120,000
2004/04/06 991 992 942 980 282,000
2004/04/05 999 1,028 990 1,005 268,000
2004/04/02 993 997 978 997 124,000
2004/04/01 985 995 980 995 105,000
2004/03/31 994 994 963 983 179,000
2004/03/30 990 995 975 985 156,000
2004/03/29 994 994 980 990 137,000
2004/03/26 986 994 965 993 131,000
2004/03/25 988 1,008 987 994 168,000
2004/03/24 970 1,010 970 989 206,000
2004/03/23 958 965 911 965 174,000
2004/03/22 961 969 956 962 108,000
2004/03/19 980 998 971 971 211,000
2004/03/18 950 1,019 950 1,000 566,000
2004/03/17 905 945 900 937 292,000
2004/03/16 907 907 894 906 256,000
2004/03/15 880 907 878 900 337,000
2004/03/12 845 865 845 863 346,000
2004/03/11 840 846 838 845 145,000
2004/03/10 835 848 835 839 178,000
2004/03/09 823 835 821 834 118,000
2004/03/08 824 831 823 823 93,000
2004/03/05 822 832 817 831 112,000
2004/03/04 813 837 813 834 190,000
2004/03/03 818 823 811 823 61,000
2004/03/02 810 818 801 818 119,000
2004/03/01 827 834 824 830 160,000
2004/02/27 792 818 790 818 201,000
2004/02/26 789 790 784 790 21,000
2004/02/25 783 786 783 784 67,000
2004/02/24 789 792 784 791 56,000
2004/02/23 795 797 782 786 63,000
2004/02/20 794 795 790 794 88,000
2004/02/19 792 798 792 795 91,000
2004/02/18 793 794 790 793 67,000
2004/02/17 800 800 791 796 37,000
2004/02/16 796 800 789 800 46,000
2004/02/13 791 804 791 795 53,000
2004/02/12 790 806 790 795 55,000
2004/02/10 795 800 789 800 128,000
2004/02/09 790 799 790 797 127,000
2004/02/06 790 790 779 779 91,000
2004/02/05 783 789 774 789 127,000
2004/02/04 778 784 776 783 115,000
2004/02/03 775 780 769 779 134,000
2004/02/02 772 774 770 774 53,000
2004/01/30 764 772 759 762 98,000
2004/01/29 752 762 750 761 167,000
2004/01/28 756 763 753 754 63,000
2004/01/27 765 766 753 760 82,000
2004/01/26 761 765 756 765 59,000
2004/01/23 751 764 751 758 78,000
2004/01/22 750 758 750 753 60,000
2004/01/21 747 755 746 753 66,000
2004/01/20 751 753 741 752 239,000
2004/01/19 752 754 749 751 68,000
2004/01/16 751 752 749 750 62,000
2004/01/15 750 755 750 750 49,000
2004/01/14 749 751 748 749 86,000
2004/01/13 765 766 748 752 100,000
2004/01/09 752 754 741 748 156,000
2004/01/08 750 760 750 753 120,000
2004/01/07 772 772 755 755 100,000
2004/01/06 781 782 775 778 88,000
2004/01/05 774 780 773 780 47,000

このページの先頭へ