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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,650 | 1,653 | 1,599 | 1,612 | 59,000 |
| 2005/12/29 | 1,603 | 1,640 | 1,601 | 1,637 | 118,000 |
| 2005/12/28 | 1,608 | 1,627 | 1,587 | 1,602 | 131,000 |
| 2005/12/27 | 1,586 | 1,629 | 1,557 | 1,609 | 171,000 |
| 2005/12/26 | 1,620 | 1,629 | 1,604 | 1,607 | 122,000 |
| 2005/12/22 | 1,622 | 1,640 | 1,600 | 1,624 | 164,000 |
| 2005/12/21 | 1,621 | 1,665 | 1,621 | 1,650 | 191,000 |
| 2005/12/20 | 1,627 | 1,655 | 1,627 | 1,649 | 153,000 |
| 2005/12/19 | 1,601 | 1,628 | 1,580 | 1,625 | 115,000 |
| 2005/12/16 | 1,613 | 1,613 | 1,556 | 1,592 | 125,000 |
| 2005/12/15 | 1,614 | 1,639 | 1,575 | 1,584 | 185,000 |
| 2005/12/14 | 1,650 | 1,698 | 1,614 | 1,637 | 130,000 |
| 2005/12/13 | 1,646 | 1,666 | 1,640 | 1,644 | 261,000 |
| 2005/12/12 | 1,629 | 1,650 | 1,608 | 1,622 | 195,000 |
| 2005/12/09 | 1,705 | 1,709 | 1,595 | 1,618 | 343,000 |
| 2005/12/08 | 1,669 | 1,685 | 1,610 | 1,645 | 135,000 |
| 2005/12/07 | 1,628 | 1,779 | 1,578 | 1,717 | 317,000 |
| 2005/12/06 | 1,635 | 1,670 | 1,592 | 1,628 | 253,000 |
| 2005/12/05 | 1,561 | 1,625 | 1,541 | 1,605 | 238,000 |
| 2005/12/02 | 1,543 | 1,572 | 1,510 | 1,560 | 112,000 |
| 2005/12/01 | 1,521 | 1,530 | 1,500 | 1,530 | 113,000 |
| 2005/11/30 | 1,501 | 1,521 | 1,491 | 1,500 | 228,000 |
| 2005/11/29 | 1,415 | 1,492 | 1,415 | 1,477 | 229,000 |
| 2005/11/28 | 1,400 | 1,407 | 1,372 | 1,407 | 226,000 |
| 2005/11/25 | 1,382 | 1,405 | 1,382 | 1,401 | 88,000 |
| 2005/11/24 | 1,379 | 1,413 | 1,374 | 1,381 | 396,000 |
| 2005/11/22 | 1,413 | 1,421 | 1,373 | 1,380 | 327,000 |
| 2005/11/21 | 1,425 | 1,432 | 1,413 | 1,413 | 259,000 |
| 2005/11/18 | 1,432 | 1,454 | 1,424 | 1,424 | 108,000 |
| 2005/11/17 | 1,445 | 1,452 | 1,414 | 1,420 | 200,000 |
| 2005/11/16 | 1,396 | 1,455 | 1,396 | 1,436 | 386,000 |
| 2005/11/15 | 1,457 | 1,460 | 1,404 | 1,416 | 327,000 |
| 2005/11/14 | 1,522 | 1,525 | 1,486 | 1,497 | 146,000 |
| 2005/11/11 | 1,568 | 1,575 | 1,501 | 1,521 | 204,000 |
| 2005/11/10 | 1,521 | 1,524 | 1,498 | 1,508 | 47,000 |
| 2005/11/09 | 1,501 | 1,547 | 1,501 | 1,520 | 140,000 |
| 2005/11/08 | 1,560 | 1,560 | 1,501 | 1,520 | 184,000 |
| 2005/11/07 | 1,567 | 1,580 | 1,550 | 1,564 | 236,000 |
| 2005/11/04 | 1,494 | 1,589 | 1,494 | 1,566 | 270,000 |
| 2005/11/02 | 1,445 | 1,475 | 1,437 | 1,474 | 82,000 |
| 2005/11/01 | 1,450 | 1,478 | 1,434 | 1,463 | 116,000 |
| 2005/10/31 | 1,425 | 1,444 | 1,414 | 1,414 | 220,000 |
| 2005/10/28 | 1,429 | 1,433 | 1,411 | 1,430 | 176,000 |
| 2005/10/27 | 1,395 | 1,432 | 1,392 | 1,432 | 135,000 |
| 2005/10/26 | 1,387 | 1,390 | 1,368 | 1,384 | 90,000 |
| 2005/10/25 | 1,351 | 1,384 | 1,340 | 1,378 | 94,000 |
| 2005/10/24 | 1,388 | 1,390 | 1,350 | 1,366 | 91,000 |
| 2005/10/21 | 1,325 | 1,379 | 1,325 | 1,368 | 116,000 |
| 2005/10/20 | 1,394 | 1,394 | 1,333 | 1,345 | 146,000 |
| 2005/10/19 | 1,389 | 1,398 | 1,370 | 1,374 | 237,000 |
| 2005/10/18 | 1,391 | 1,415 | 1,366 | 1,369 | 202,000 |
| 2005/10/17 | 1,394 | 1,433 | 1,380 | 1,390 | 188,000 |
| 2005/10/14 | 1,400 | 1,400 | 1,347 | 1,395 | 161,000 |
| 2005/10/13 | 1,336 | 1,400 | 1,330 | 1,400 | 148,000 |
| 2005/10/12 | 1,320 | 1,411 | 1,318 | 1,370 | 223,000 |
| 2005/10/11 | 1,291 | 1,317 | 1,291 | 1,317 | 102,000 |
| 2005/10/07 | 1,257 | 1,315 | 1,257 | 1,291 | 88,000 |
| 2005/10/06 | 1,302 | 1,319 | 1,272 | 1,277 | 112,000 |
| 2005/10/05 | 1,343 | 1,343 | 1,305 | 1,309 | 266,000 |
| 2005/10/04 | 1,316 | 1,328 | 1,293 | 1,311 | 182,000 |
| 2005/10/03 | 1,353 | 1,353 | 1,315 | 1,327 | 228,000 |
| 2005/09/30 | 1,352 | 1,378 | 1,319 | 1,353 | 293,000 |
| 2005/09/29 | 1,281 | 1,350 | 1,271 | 1,349 | 144,000 |
| 2005/09/28 | 1,279 | 1,304 | 1,251 | 1,300 | 155,000 |
| 2005/09/27 | 1,274 | 1,287 | 1,264 | 1,279 | 59,000 |
| 2005/09/26 | 1,250 | 1,286 | 1,250 | 1,285 | 107,000 |
| 2005/09/22 | 1,248 | 1,260 | 1,246 | 1,250 | 128,000 |
| 2005/09/21 | 1,272 | 1,274 | 1,261 | 1,264 | 146,000 |
| 2005/09/20 | 1,272 | 1,277 | 1,266 | 1,267 | 179,000 |
| 2005/09/16 | 1,278 | 1,278 | 1,266 | 1,270 | 181,000 |
| 2005/09/15 | 1,270 | 1,272 | 1,254 | 1,258 | 107,000 |
| 2005/09/14 | 1,286 | 1,286 | 1,259 | 1,276 | 137,000 |
| 2005/09/13 | 1,249 | 1,287 | 1,245 | 1,287 | 212,000 |
| 2005/09/12 | 1,248 | 1,259 | 1,236 | 1,248 | 83,000 |
| 2005/09/09 | 1,241 | 1,247 | 1,232 | 1,245 | 216,000 |
| 2005/09/08 | 1,243 | 1,243 | 1,225 | 1,226 | 62,000 |
| 2005/09/07 | 1,234 | 1,243 | 1,226 | 1,230 | 115,000 |
| 2005/09/06 | 1,239 | 1,239 | 1,216 | 1,223 | 56,000 |
| 2005/09/05 | 1,247 | 1,248 | 1,236 | 1,240 | 46,000 |
| 2005/09/02 | 1,256 | 1,271 | 1,247 | 1,247 | 94,000 |
| 2005/09/01 | 1,263 | 1,270 | 1,250 | 1,250 | 121,000 |
| 2005/08/31 | 1,271 | 1,271 | 1,254 | 1,255 | 116,000 |
| 2005/08/30 | 1,236 | 1,274 | 1,222 | 1,272 | 150,000 |
| 2005/08/29 | 1,241 | 1,241 | 1,219 | 1,223 | 72,000 |
| 2005/08/26 | 1,243 | 1,243 | 1,225 | 1,234 | 103,000 |
| 2005/08/25 | 1,252 | 1,263 | 1,231 | 1,242 | 96,000 |
| 2005/08/24 | 1,225 | 1,260 | 1,225 | 1,253 | 163,000 |
| 2005/08/23 | 1,245 | 1,249 | 1,227 | 1,227 | 115,000 |
| 2005/08/22 | 1,228 | 1,245 | 1,225 | 1,243 | 134,000 |
| 2005/08/19 | 1,241 | 1,246 | 1,212 | 1,219 | 199,000 |
| 2005/08/18 | 1,287 | 1,288 | 1,250 | 1,254 | 133,000 |
| 2005/08/17 | 1,283 | 1,298 | 1,272 | 1,283 | 95,000 |
| 2005/08/16 | 1,271 | 1,299 | 1,270 | 1,283 | 77,000 |
| 2005/08/15 | 1,273 | 1,285 | 1,266 | 1,271 | 77,000 |
| 2005/08/12 | 1,309 | 1,309 | 1,269 | 1,272 | 124,000 |
| 2005/08/11 | 1,290 | 1,329 | 1,272 | 1,318 | 240,000 |
| 2005/08/10 | 1,210 | 1,296 | 1,208 | 1,295 | 200,000 |
| 2005/08/09 | 1,230 | 1,230 | 1,210 | 1,222 | 73,000 |
| 2005/08/08 | 1,187 | 1,232 | 1,185 | 1,232 | 182,000 |
| 2005/08/05 | 1,210 | 1,224 | 1,201 | 1,207 | 90,000 |
| 2005/08/04 | 1,236 | 1,242 | 1,224 | 1,228 | 93,000 |
| 2005/08/03 | 1,227 | 1,248 | 1,220 | 1,237 | 108,000 |
| 2005/08/02 | 1,231 | 1,251 | 1,227 | 1,229 | 115,000 |
| 2005/08/01 | 1,279 | 1,279 | 1,234 | 1,251 | 142,000 |
| 2005/07/29 | 1,242 | 1,260 | 1,238 | 1,259 | 91,000 |
| 2005/07/28 | 1,242 | 1,250 | 1,240 | 1,242 | 48,000 |
| 2005/07/27 | 1,238 | 1,248 | 1,237 | 1,240 | 90,000 |
| 2005/07/26 | 1,219 | 1,241 | 1,219 | 1,238 | 61,000 |
| 2005/07/25 | 1,210 | 1,243 | 1,210 | 1,226 | 198,000 |
| 2005/07/22 | 1,225 | 1,230 | 1,201 | 1,217 | 82,000 |
| 2005/07/21 | 1,233 | 1,233 | 1,224 | 1,227 | 67,000 |
| 2005/07/20 | 1,249 | 1,249 | 1,221 | 1,232 | 115,000 |
| 2005/07/19 | 1,245 | 1,250 | 1,238 | 1,246 | 54,000 |
| 2005/07/15 | 1,239 | 1,247 | 1,236 | 1,243 | 58,000 |
| 2005/07/14 | 1,235 | 1,240 | 1,227 | 1,235 | 52,000 |
| 2005/07/13 | 1,240 | 1,241 | 1,228 | 1,235 | 67,000 |
| 2005/07/12 | 1,239 | 1,239 | 1,228 | 1,228 | 48,000 |
| 2005/07/11 | 1,220 | 1,234 | 1,220 | 1,224 | 82,000 |
| 2005/07/08 | 1,232 | 1,237 | 1,205 | 1,219 | 135,000 |
| 2005/07/07 | 1,221 | 1,221 | 1,205 | 1,212 | 82,000 |
| 2005/07/06 | 1,220 | 1,237 | 1,216 | 1,221 | 61,000 |
| 2005/07/05 | 1,217 | 1,220 | 1,208 | 1,219 | 69,000 |
| 2005/07/04 | 1,220 | 1,228 | 1,216 | 1,217 | 47,000 |
| 2005/07/01 | 1,207 | 1,215 | 1,201 | 1,210 | 85,000 |
| 2005/06/30 | 1,205 | 1,212 | 1,200 | 1,200 | 90,000 |
| 2005/06/29 | 1,199 | 1,200 | 1,188 | 1,190 | 73,000 |
| 2005/06/28 | 1,191 | 1,197 | 1,185 | 1,197 | 46,000 |
| 2005/06/27 | 1,184 | 1,191 | 1,177 | 1,190 | 58,000 |
| 2005/06/24 | 1,195 | 1,195 | 1,185 | 1,185 | 48,000 |
| 2005/06/23 | 1,199 | 1,204 | 1,195 | 1,202 | 48,000 |
| 2005/06/22 | 1,194 | 1,194 | 1,184 | 1,188 | 58,000 |
| 2005/06/21 | 1,189 | 1,189 | 1,166 | 1,179 | 44,000 |
| 2005/06/20 | 1,210 | 1,210 | 1,186 | 1,189 | 59,000 |
| 2005/06/17 | 1,187 | 1,215 | 1,187 | 1,190 | 193,000 |
| 2005/06/16 | 1,174 | 1,188 | 1,172 | 1,183 | 75,000 |
| 2005/06/15 | 1,171 | 1,180 | 1,163 | 1,173 | 104,000 |
| 2005/06/14 | 1,161 | 1,163 | 1,150 | 1,156 | 31,000 |
| 2005/06/13 | 1,165 | 1,170 | 1,159 | 1,161 | 27,000 |
| 2005/06/10 | 1,145 | 1,169 | 1,145 | 1,164 | 107,000 |
| 2005/06/09 | 1,170 | 1,170 | 1,164 | 1,165 | 66,000 |
| 2005/06/08 | 1,170 | 1,172 | 1,166 | 1,170 | 137,000 |
| 2005/06/07 | 1,166 | 1,170 | 1,162 | 1,170 | 71,000 |
| 2005/06/06 | 1,169 | 1,170 | 1,160 | 1,165 | 98,000 |
| 2005/06/03 | 1,155 | 1,170 | 1,148 | 1,170 | 149,000 |
| 2005/06/02 | 1,154 | 1,158 | 1,141 | 1,147 | 52,000 |
| 2005/06/01 | 1,142 | 1,142 | 1,126 | 1,134 | 91,000 |
| 2005/05/31 | 1,158 | 1,158 | 1,146 | 1,148 | 71,000 |
| 2005/05/30 | 1,143 | 1,158 | 1,140 | 1,144 | 55,000 |
| 2005/05/27 | 1,144 | 1,147 | 1,130 | 1,143 | 44,000 |
| 2005/05/26 | 1,134 | 1,144 | 1,123 | 1,133 | 42,000 |
| 2005/05/25 | 1,163 | 1,163 | 1,134 | 1,135 | 44,000 |
| 2005/05/24 | 1,155 | 1,155 | 1,148 | 1,152 | 45,000 |
| 2005/05/23 | 1,152 | 1,155 | 1,152 | 1,154 | 14,000 |
| 2005/05/20 | 1,166 | 1,171 | 1,152 | 1,155 | 31,000 |
| 2005/05/19 | 1,165 | 1,171 | 1,154 | 1,163 | 69,000 |
| 2005/05/18 | 1,166 | 1,172 | 1,160 | 1,161 | 91,000 |
| 2005/05/17 | 1,164 | 1,167 | 1,138 | 1,153 | 93,000 |
| 2005/05/16 | 1,184 | 1,186 | 1,172 | 1,177 | 50,000 |
| 2005/05/13 | 1,190 | 1,190 | 1,180 | 1,184 | 70,000 |
| 2005/05/12 | 1,191 | 1,193 | 1,187 | 1,190 | 48,000 |
| 2005/05/11 | 1,193 | 1,194 | 1,181 | 1,187 | 67,000 |
| 2005/05/10 | 1,194 | 1,198 | 1,174 | 1,184 | 126,000 |
| 2005/05/09 | 1,183 | 1,196 | 1,180 | 1,194 | 97,000 |
| 2005/05/06 | 1,178 | 1,198 | 1,170 | 1,176 | 71,000 |
| 2005/05/02 | 1,175 | 1,176 | 1,157 | 1,170 | 79,000 |
| 2005/04/28 | 1,147 | 1,161 | 1,144 | 1,144 | 52,000 |
| 2005/04/27 | 1,143 | 1,163 | 1,143 | 1,161 | 51,000 |
| 2005/04/26 | 1,155 | 1,164 | 1,149 | 1,159 | 45,000 |
| 2005/04/25 | 1,169 | 1,170 | 1,146 | 1,155 | 61,000 |
| 2005/04/22 | 1,146 | 1,169 | 1,134 | 1,169 | 136,000 |
| 2005/04/21 | 1,110 | 1,160 | 1,106 | 1,146 | 129,000 |
| 2005/04/20 | 1,156 | 1,168 | 1,132 | 1,166 | 175,000 |
| 2005/04/19 | 1,139 | 1,143 | 1,116 | 1,139 | 131,000 |
| 2005/04/18 | 1,148 | 1,148 | 1,072 | 1,101 | 167,000 |
| 2005/04/15 | 1,156 | 1,171 | 1,133 | 1,147 | 75,000 |
| 2005/04/14 | 1,162 | 1,163 | 1,140 | 1,157 | 76,000 |
| 2005/04/13 | 1,182 | 1,191 | 1,168 | 1,180 | 95,000 |
| 2005/04/12 | 1,189 | 1,195 | 1,176 | 1,185 | 135,000 |
| 2005/04/11 | 1,196 | 1,212 | 1,176 | 1,180 | 135,000 |
| 2005/04/08 | 1,197 | 1,213 | 1,180 | 1,196 | 148,000 |
| 2005/04/07 | 1,217 | 1,217 | 1,188 | 1,195 | 176,000 |
| 2005/04/06 | 1,211 | 1,215 | 1,191 | 1,215 | 110,000 |
| 2005/04/05 | 1,193 | 1,217 | 1,193 | 1,208 | 95,000 |
| 2005/04/04 | 1,200 | 1,224 | 1,200 | 1,212 | 84,000 |
| 2005/04/01 | 1,229 | 1,229 | 1,200 | 1,222 | 66,000 |
| 2005/03/31 | 1,211 | 1,226 | 1,166 | 1,226 | 123,000 |
| 2005/03/30 | 1,194 | 1,207 | 1,183 | 1,191 | 133,000 |
| 2005/03/29 | 1,238 | 1,246 | 1,200 | 1,214 | 100,000 |
| 2005/03/28 | 1,237 | 1,254 | 1,235 | 1,247 | 75,000 |
| 2005/03/25 | 1,246 | 1,252 | 1,235 | 1,244 | 83,000 |
| 2005/03/24 | 1,227 | 1,243 | 1,227 | 1,236 | 123,000 |
| 2005/03/23 | 1,222 | 1,239 | 1,216 | 1,236 | 164,000 |
| 2005/03/22 | 1,265 | 1,265 | 1,236 | 1,242 | 201,000 |
| 2005/03/18 | 1,243 | 1,264 | 1,215 | 1,258 | 100,000 |
| 2005/03/17 | 1,246 | 1,259 | 1,235 | 1,243 | 200,000 |
| 2005/03/16 | 1,234 | 1,247 | 1,223 | 1,246 | 88,000 |
| 2005/03/15 | 1,243 | 1,243 | 1,220 | 1,235 | 83,000 |
| 2005/03/14 | 1,231 | 1,244 | 1,210 | 1,231 | 221,000 |
| 2005/03/11 | 1,250 | 1,252 | 1,235 | 1,244 | 183,000 |
| 2005/03/10 | 1,220 | 1,252 | 1,220 | 1,232 | 85,000 |
| 2005/03/09 | 1,227 | 1,239 | 1,220 | 1,229 | 59,000 |
| 2005/03/08 | 1,220 | 1,243 | 1,214 | 1,228 | 163,000 |
| 2005/03/07 | 1,222 | 1,222 | 1,202 | 1,219 | 118,000 |
| 2005/03/04 | 1,174 | 1,217 | 1,174 | 1,205 | 90,000 |
| 2005/03/03 | 1,186 | 1,196 | 1,180 | 1,193 | 103,000 |
| 2005/03/02 | 1,173 | 1,186 | 1,173 | 1,186 | 68,000 |
| 2005/03/01 | 1,165 | 1,168 | 1,145 | 1,164 | 75,000 |
| 2005/02/28 | 1,173 | 1,173 | 1,152 | 1,152 | 96,000 |
| 2005/02/25 | 1,152 | 1,161 | 1,152 | 1,154 | 93,000 |
| 2005/02/24 | 1,161 | 1,167 | 1,152 | 1,152 | 90,000 |
| 2005/02/23 | 1,127 | 1,158 | 1,127 | 1,152 | 84,000 |
| 2005/02/22 | 1,146 | 1,152 | 1,141 | 1,141 | 87,000 |
| 2005/02/21 | 1,158 | 1,158 | 1,142 | 1,146 | 41,000 |
| 2005/02/18 | 1,147 | 1,152 | 1,142 | 1,152 | 54,000 |
| 2005/02/17 | 1,160 | 1,160 | 1,138 | 1,146 | 88,000 |
| 2005/02/16 | 1,169 | 1,169 | 1,146 | 1,160 | 107,000 |
| 2005/02/15 | 1,172 | 1,173 | 1,161 | 1,169 | 67,000 |
| 2005/02/14 | 1,163 | 1,188 | 1,160 | 1,173 | 86,000 |
| 2005/02/10 | 1,139 | 1,172 | 1,139 | 1,160 | 171,000 |
| 2005/02/09 | 1,156 | 1,168 | 1,155 | 1,159 | 47,000 |
| 2005/02/08 | 1,160 | 1,178 | 1,155 | 1,167 | 92,000 |
| 2005/02/07 | 1,120 | 1,175 | 1,116 | 1,164 | 183,000 |
| 2005/02/04 | 1,150 | 1,179 | 1,127 | 1,131 | 91,000 |
| 2005/02/03 | 1,131 | 1,150 | 1,131 | 1,150 | 92,000 |
| 2005/02/02 | 1,132 | 1,149 | 1,125 | 1,145 | 106,000 |
| 2005/02/01 | 1,155 | 1,155 | 1,119 | 1,141 | 98,000 |
| 2005/01/31 | 1,139 | 1,150 | 1,134 | 1,145 | 161,000 |
| 2005/01/28 | 1,105 | 1,125 | 1,099 | 1,118 | 120,000 |
| 2005/01/27 | 1,134 | 1,134 | 1,106 | 1,125 | 114,000 |
| 2005/01/26 | 1,127 | 1,138 | 1,106 | 1,135 | 91,000 |
| 2005/01/25 | 1,100 | 1,137 | 1,091 | 1,137 | 141,000 |
| 2005/01/24 | 1,080 | 1,110 | 1,080 | 1,108 | 134,000 |
| 2005/01/21 | 1,091 | 1,099 | 1,071 | 1,099 | 98,000 |
| 2005/01/20 | 1,126 | 1,126 | 1,085 | 1,101 | 171,000 |
| 2005/01/19 | 1,128 | 1,134 | 1,117 | 1,126 | 58,000 |
| 2005/01/18 | 1,135 | 1,138 | 1,125 | 1,127 | 108,000 |
| 2005/01/17 | 1,138 | 1,139 | 1,124 | 1,135 | 94,000 |
| 2005/01/14 | 1,124 | 1,130 | 1,120 | 1,127 | 148,000 |
| 2005/01/13 | 1,111 | 1,125 | 1,111 | 1,121 | 128,000 |
| 2005/01/12 | 1,114 | 1,120 | 1,103 | 1,111 | 119,000 |
| 2005/01/11 | 1,124 | 1,125 | 1,104 | 1,114 | 95,000 |
| 2005/01/07 | 1,101 | 1,116 | 1,088 | 1,104 | 126,000 |
| 2005/01/06 | 1,071 | 1,098 | 1,071 | 1,098 | 109,000 |
| 2005/01/05 | 1,094 | 1,094 | 1,078 | 1,079 | 38,000 |
| 2005/01/04 | 1,087 | 1,100 | 1,051 | 1,098 | 46,000 |