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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,479 | 1,485 | 1,471 | 1,480 | 83,000 |
| 2007/12/27 | 1,500 | 1,504 | 1,495 | 1,499 | 109,000 |
| 2007/12/26 | 1,494 | 1,509 | 1,485 | 1,499 | 159,000 |
| 2007/12/25 | 1,471 | 1,516 | 1,471 | 1,504 | 136,000 |
| 2007/12/21 | 1,465 | 1,474 | 1,438 | 1,467 | 230,000 |
| 2007/12/20 | 1,486 | 1,488 | 1,456 | 1,465 | 227,000 |
| 2007/12/19 | 1,481 | 1,487 | 1,455 | 1,459 | 314,000 |
| 2007/12/18 | 1,450 | 1,494 | 1,422 | 1,486 | 334,000 |
| 2007/12/17 | 1,475 | 1,491 | 1,455 | 1,463 | 277,000 |
| 2007/12/14 | 1,487 | 1,501 | 1,469 | 1,492 | 281,000 |
| 2007/12/13 | 1,478 | 1,500 | 1,472 | 1,487 | 265,000 |
| 2007/12/12 | 1,503 | 1,512 | 1,469 | 1,506 | 235,000 |
| 2007/12/11 | 1,504 | 1,520 | 1,500 | 1,508 | 312,000 |
| 2007/12/10 | 1,519 | 1,519 | 1,476 | 1,484 | 474,000 |
| 2007/12/07 | 1,468 | 1,480 | 1,446 | 1,475 | 303,000 |
| 2007/12/06 | 1,440 | 1,460 | 1,423 | 1,456 | 248,000 |
| 2007/12/05 | 1,430 | 1,440 | 1,415 | 1,430 | 412,000 |
| 2007/12/04 | 1,460 | 1,460 | 1,440 | 1,440 | 274,000 |
| 2007/12/03 | 1,462 | 1,475 | 1,454 | 1,462 | 175,000 |
| 2007/11/30 | 1,450 | 1,475 | 1,433 | 1,450 | 276,000 |
| 2007/11/29 | 1,439 | 1,457 | 1,428 | 1,435 | 263,000 |
| 2007/11/28 | 1,409 | 1,427 | 1,387 | 1,415 | 440,000 |
| 2007/11/27 | 1,413 | 1,418 | 1,374 | 1,414 | 621,000 |
| 2007/11/26 | 1,392 | 1,434 | 1,354 | 1,417 | 551,000 |
| 2007/11/22 | 1,431 | 1,450 | 1,397 | 1,412 | 502,000 |
| 2007/11/21 | 1,451 | 1,467 | 1,424 | 1,451 | 611,000 |
| 2007/11/20 | 1,408 | 1,458 | 1,383 | 1,450 | 520,000 |
| 2007/11/19 | 1,415 | 1,443 | 1,400 | 1,410 | 483,000 |
| 2007/11/16 | 1,436 | 1,446 | 1,409 | 1,434 | 486,000 |
| 2007/11/15 | 1,443 | 1,499 | 1,443 | 1,474 | 395,000 |
| 2007/11/14 | 1,451 | 1,457 | 1,413 | 1,444 | 525,000 |
| 2007/11/13 | 1,486 | 1,486 | 1,431 | 1,444 | 497,000 |
| 2007/11/12 | 1,499 | 1,499 | 1,480 | 1,487 | 304,000 |
| 2007/11/09 | 1,501 | 1,513 | 1,500 | 1,500 | 198,000 |
| 2007/11/08 | 1,500 | 1,505 | 1,480 | 1,501 | 208,000 |
| 2007/11/07 | 1,548 | 1,559 | 1,506 | 1,508 | 322,000 |
| 2007/11/06 | 1,516 | 1,570 | 1,500 | 1,552 | 147,000 |
| 2007/11/05 | 1,540 | 1,560 | 1,530 | 1,541 | 213,000 |
| 2007/11/02 | 1,563 | 1,570 | 1,533 | 1,562 | 155,000 |
| 2007/11/01 | 1,563 | 1,573 | 1,553 | 1,567 | 262,000 |
| 2007/10/31 | 1,539 | 1,549 | 1,506 | 1,533 | 330,000 |
| 2007/10/30 | 1,541 | 1,544 | 1,505 | 1,517 | 471,000 |
| 2007/10/29 | 1,528 | 1,528 | 1,500 | 1,511 | 330,000 |
| 2007/10/26 | 1,553 | 1,553 | 1,514 | 1,527 | 267,000 |
| 2007/10/25 | 1,537 | 1,577 | 1,522 | 1,553 | 197,000 |
| 2007/10/24 | 1,551 | 1,570 | 1,544 | 1,552 | 235,000 |
| 2007/10/23 | 1,587 | 1,587 | 1,552 | 1,561 | 273,000 |
| 2007/10/22 | 1,579 | 1,579 | 1,558 | 1,558 | 135,000 |
| 2007/10/19 | 1,626 | 1,626 | 1,589 | 1,593 | 309,000 |
| 2007/10/18 | 1,603 | 1,636 | 1,602 | 1,629 | 502,000 |
| 2007/10/17 | 1,562 | 1,573 | 1,545 | 1,564 | 243,000 |
| 2007/10/16 | 1,596 | 1,596 | 1,561 | 1,573 | 275,000 |
| 2007/10/15 | 1,593 | 1,598 | 1,582 | 1,596 | 84,000 |
| 2007/10/12 | 1,608 | 1,617 | 1,585 | 1,585 | 138,000 |
| 2007/10/11 | 1,587 | 1,624 | 1,575 | 1,609 | 191,000 |
| 2007/10/10 | 1,634 | 1,634 | 1,563 | 1,575 | 540,000 |
| 2007/10/09 | 1,622 | 1,643 | 1,620 | 1,624 | 113,000 |
| 2007/10/05 | 1,609 | 1,624 | 1,609 | 1,612 | 118,000 |
| 2007/10/04 | 1,613 | 1,626 | 1,600 | 1,607 | 262,000 |
| 2007/10/03 | 1,635 | 1,660 | 1,612 | 1,643 | 310,000 |
| 2007/10/02 | 1,568 | 1,623 | 1,566 | 1,605 | 410,000 |
| 2007/10/01 | 1,618 | 1,618 | 1,523 | 1,555 | 626,000 |
| 2007/09/28 | 1,579 | 1,581 | 1,528 | 1,564 | 374,000 |
| 2007/09/27 | 1,550 | 1,577 | 1,535 | 1,568 | 334,000 |
| 2007/09/26 | 1,594 | 1,611 | 1,511 | 1,538 | 416,000 |
| 2007/09/25 | 1,541 | 1,557 | 1,528 | 1,541 | 157,000 |
| 2007/09/21 | 1,530 | 1,547 | 1,491 | 1,503 | 316,000 |
| 2007/09/20 | 1,562 | 1,572 | 1,515 | 1,525 | 332,000 |
| 2007/09/19 | 1,577 | 1,586 | 1,535 | 1,552 | 262,000 |
| 2007/09/18 | 1,535 | 1,539 | 1,504 | 1,509 | 254,000 |
| 2007/09/14 | 1,513 | 1,557 | 1,513 | 1,533 | 233,000 |
| 2007/09/13 | 1,550 | 1,550 | 1,504 | 1,508 | 177,000 |
| 2007/09/12 | 1,545 | 1,578 | 1,529 | 1,550 | 166,000 |
| 2007/09/11 | 1,546 | 1,581 | 1,540 | 1,570 | 94,000 |
| 2007/09/10 | 1,514 | 1,572 | 1,514 | 1,554 | 189,000 |
| 2007/09/07 | 1,552 | 1,602 | 1,518 | 1,572 | 186,000 |
| 2007/09/06 | 1,565 | 1,565 | 1,515 | 1,554 | 252,000 |
| 2007/09/05 | 1,585 | 1,592 | 1,543 | 1,568 | 316,000 |
| 2007/09/04 | 1,615 | 1,638 | 1,588 | 1,608 | 296,000 |
| 2007/09/03 | 1,700 | 1,701 | 1,620 | 1,638 | 225,000 |
| 2007/08/31 | 1,608 | 1,675 | 1,605 | 1,675 | 335,000 |
| 2007/08/30 | 1,569 | 1,584 | 1,557 | 1,576 | 93,000 |
| 2007/08/29 | 1,527 | 1,560 | 1,512 | 1,530 | 152,000 |
| 2007/08/28 | 1,575 | 1,590 | 1,554 | 1,574 | 86,000 |
| 2007/08/27 | 1,602 | 1,629 | 1,553 | 1,574 | 220,000 |
| 2007/08/24 | 1,588 | 1,633 | 1,573 | 1,601 | 271,000 |
| 2007/08/23 | 1,518 | 1,600 | 1,518 | 1,585 | 305,000 |
| 2007/08/22 | 1,454 | 1,517 | 1,454 | 1,478 | 141,000 |
| 2007/08/21 | 1,443 | 1,484 | 1,440 | 1,474 | 159,000 |
| 2007/08/20 | 1,475 | 1,485 | 1,413 | 1,422 | 227,000 |
| 2007/08/17 | 1,510 | 1,511 | 1,411 | 1,415 | 220,000 |
| 2007/08/16 | 1,486 | 1,504 | 1,465 | 1,497 | 169,000 |
| 2007/08/15 | 1,540 | 1,560 | 1,510 | 1,546 | 218,000 |
| 2007/08/14 | 1,498 | 1,581 | 1,498 | 1,553 | 243,000 |
| 2007/08/13 | 1,419 | 1,530 | 1,419 | 1,525 | 386,000 |
| 2007/08/10 | 1,500 | 1,507 | 1,370 | 1,385 | 493,000 |
| 2007/08/09 | 1,519 | 1,558 | 1,506 | 1,519 | 402,000 |
| 2007/08/08 | 1,561 | 1,576 | 1,537 | 1,549 | 275,000 |
| 2007/08/07 | 1,589 | 1,620 | 1,581 | 1,591 | 97,000 |
| 2007/08/06 | 1,557 | 1,592 | 1,544 | 1,589 | 236,000 |
| 2007/08/03 | 1,575 | 1,582 | 1,552 | 1,561 | 196,000 |
| 2007/08/02 | 1,589 | 1,601 | 1,578 | 1,581 | 184,000 |
| 2007/08/01 | 1,584 | 1,598 | 1,563 | 1,569 | 120,000 |
| 2007/07/31 | 1,583 | 1,604 | 1,558 | 1,586 | 187,000 |
| 2007/07/30 | 1,562 | 1,578 | 1,546 | 1,573 | 211,000 |
| 2007/07/27 | 1,605 | 1,605 | 1,578 | 1,593 | 96,000 |
| 2007/07/26 | 1,653 | 1,664 | 1,635 | 1,635 | 93,000 |
| 2007/07/25 | 1,656 | 1,658 | 1,628 | 1,653 | 77,000 |
| 2007/07/24 | 1,643 | 1,665 | 1,638 | 1,665 | 77,000 |
| 2007/07/23 | 1,657 | 1,663 | 1,628 | 1,648 | 116,000 |
| 2007/07/20 | 1,670 | 1,678 | 1,657 | 1,663 | 133,000 |
| 2007/07/19 | 1,648 | 1,667 | 1,629 | 1,657 | 115,000 |
| 2007/07/18 | 1,605 | 1,656 | 1,601 | 1,647 | 270,000 |
| 2007/07/17 | 1,619 | 1,636 | 1,612 | 1,624 | 104,000 |
| 2007/07/13 | 1,632 | 1,644 | 1,624 | 1,637 | 96,000 |
| 2007/07/12 | 1,600 | 1,647 | 1,600 | 1,634 | 197,000 |
| 2007/07/11 | 1,593 | 1,609 | 1,590 | 1,596 | 96,000 |
| 2007/07/10 | 1,591 | 1,637 | 1,588 | 1,621 | 214,000 |
| 2007/07/09 | 1,581 | 1,610 | 1,581 | 1,605 | 150,000 |
| 2007/07/06 | 1,632 | 1,635 | 1,585 | 1,586 | 185,000 |
| 2007/07/05 | 1,591 | 1,606 | 1,586 | 1,602 | 149,000 |
| 2007/07/04 | 1,615 | 1,615 | 1,589 | 1,593 | 150,000 |
| 2007/07/03 | 1,641 | 1,650 | 1,613 | 1,616 | 188,000 |
| 2007/07/02 | 1,623 | 1,650 | 1,618 | 1,624 | 196,000 |
| 2007/06/29 | 1,569 | 1,600 | 1,569 | 1,593 | 148,000 |
| 2007/06/28 | 1,561 | 1,572 | 1,560 | 1,569 | 71,000 |
| 2007/06/27 | 1,587 | 1,587 | 1,548 | 1,557 | 185,000 |
| 2007/06/26 | 1,578 | 1,588 | 1,564 | 1,587 | 102,000 |
| 2007/06/25 | 1,591 | 1,604 | 1,560 | 1,564 | 192,000 |
| 2007/06/22 | 1,587 | 1,595 | 1,573 | 1,588 | 127,000 |
| 2007/06/21 | 1,588 | 1,599 | 1,570 | 1,587 | 182,000 |
| 2007/06/20 | 1,585 | 1,609 | 1,574 | 1,592 | 190,000 |
| 2007/06/19 | 1,625 | 1,625 | 1,581 | 1,585 | 282,000 |
| 2007/06/18 | 1,599 | 1,627 | 1,598 | 1,625 | 141,000 |
| 2007/06/15 | 1,583 | 1,608 | 1,581 | 1,596 | 241,000 |
| 2007/06/14 | 1,563 | 1,591 | 1,563 | 1,581 | 163,000 |
| 2007/06/13 | 1,553 | 1,564 | 1,540 | 1,560 | 145,000 |
| 2007/06/12 | 1,610 | 1,621 | 1,580 | 1,583 | 185,000 |
| 2007/06/11 | 1,631 | 1,644 | 1,613 | 1,616 | 156,000 |
| 2007/06/08 | 1,616 | 1,632 | 1,605 | 1,615 | 241,000 |
| 2007/06/07 | 1,651 | 1,661 | 1,635 | 1,644 | 168,000 |
| 2007/06/06 | 1,643 | 1,665 | 1,636 | 1,658 | 160,000 |
| 2007/06/05 | 1,636 | 1,649 | 1,620 | 1,642 | 62,000 |
| 2007/06/04 | 1,627 | 1,640 | 1,608 | 1,637 | 145,000 |
| 2007/06/01 | 1,624 | 1,641 | 1,615 | 1,625 | 161,000 |
| 2007/05/31 | 1,612 | 1,612 | 1,594 | 1,610 | 166,000 |
| 2007/05/30 | 1,571 | 1,595 | 1,568 | 1,592 | 169,000 |
| 2007/05/29 | 1,587 | 1,607 | 1,580 | 1,591 | 147,000 |
| 2007/05/28 | 1,593 | 1,616 | 1,550 | 1,587 | 212,000 |
| 2007/05/25 | 1,620 | 1,620 | 1,593 | 1,611 | 93,000 |
| 2007/05/24 | 1,626 | 1,638 | 1,618 | 1,626 | 69,000 |
| 2007/05/23 | 1,628 | 1,657 | 1,624 | 1,637 | 169,000 |
| 2007/05/22 | 1,630 | 1,659 | 1,617 | 1,658 | 105,000 |
| 2007/05/21 | 1,648 | 1,648 | 1,621 | 1,644 | 85,000 |
| 2007/05/18 | 1,658 | 1,660 | 1,643 | 1,652 | 110,000 |
| 2007/05/17 | 1,653 | 1,675 | 1,643 | 1,657 | 133,000 |
| 2007/05/16 | 1,626 | 1,655 | 1,592 | 1,632 | 283,000 |
| 2007/05/15 | 1,631 | 1,639 | 1,597 | 1,626 | 210,000 |
| 2007/05/14 | 1,707 | 1,710 | 1,655 | 1,657 | 383,000 |
| 2007/05/11 | 1,734 | 1,735 | 1,700 | 1,703 | 233,000 |
| 2007/05/10 | 1,722 | 1,736 | 1,716 | 1,735 | 206,000 |
| 2007/05/09 | 1,708 | 1,743 | 1,708 | 1,739 | 168,000 |
| 2007/05/08 | 1,756 | 1,760 | 1,716 | 1,725 | 237,000 |
| 2007/05/07 | 1,700 | 1,753 | 1,693 | 1,745 | 318,000 |
| 2007/05/02 | 1,694 | 1,697 | 1,674 | 1,694 | 93,000 |
| 2007/05/01 | 1,716 | 1,716 | 1,682 | 1,697 | 175,000 |
| 2007/04/27 | 1,673 | 1,700 | 1,663 | 1,686 | 137,000 |
| 2007/04/26 | 1,695 | 1,710 | 1,684 | 1,696 | 176,000 |
| 2007/04/25 | 1,689 | 1,689 | 1,666 | 1,674 | 126,000 |
| 2007/04/24 | 1,684 | 1,723 | 1,680 | 1,704 | 164,000 |
| 2007/04/23 | 1,686 | 1,731 | 1,673 | 1,684 | 403,000 |
| 2007/04/20 | 1,693 | 1,694 | 1,671 | 1,684 | 194,000 |
| 2007/04/19 | 1,687 | 1,694 | 1,670 | 1,689 | 212,000 |
| 2007/04/18 | 1,657 | 1,693 | 1,657 | 1,689 | 138,000 |
| 2007/04/17 | 1,661 | 1,670 | 1,639 | 1,652 | 182,000 |
| 2007/04/16 | 1,644 | 1,664 | 1,632 | 1,644 | 153,000 |
| 2007/04/13 | 1,652 | 1,654 | 1,620 | 1,632 | 133,000 |
| 2007/04/12 | 1,646 | 1,650 | 1,631 | 1,650 | 144,000 |
| 2007/04/11 | 1,633 | 1,657 | 1,632 | 1,646 | 164,000 |
| 2007/04/10 | 1,637 | 1,646 | 1,629 | 1,637 | 114,000 |
| 2007/04/09 | 1,616 | 1,648 | 1,614 | 1,642 | 142,000 |
| 2007/04/06 | 1,595 | 1,613 | 1,588 | 1,607 | 163,000 |
| 2007/04/05 | 1,623 | 1,635 | 1,602 | 1,607 | 253,000 |
| 2007/04/04 | 1,589 | 1,630 | 1,585 | 1,623 | 227,000 |
| 2007/04/03 | 1,589 | 1,620 | 1,565 | 1,613 | 220,000 |
| 2007/04/02 | 1,662 | 1,662 | 1,592 | 1,593 | 204,000 |
| 2007/03/30 | 1,651 | 1,660 | 1,643 | 1,650 | 151,000 |
| 2007/03/29 | 1,634 | 1,645 | 1,611 | 1,631 | 136,000 |
| 2007/03/28 | 1,657 | 1,675 | 1,617 | 1,639 | 230,000 |
| 2007/03/27 | 1,658 | 1,671 | 1,637 | 1,644 | 138,000 |
| 2007/03/26 | 1,667 | 1,675 | 1,650 | 1,667 | 145,000 |
| 2007/03/23 | 1,647 | 1,668 | 1,645 | 1,664 | 175,000 |
| 2007/03/22 | 1,623 | 1,648 | 1,623 | 1,631 | 132,000 |
| 2007/03/20 | 1,619 | 1,644 | 1,613 | 1,617 | 198,000 |
| 2007/03/19 | 1,610 | 1,620 | 1,597 | 1,601 | 177,000 |
| 2007/03/16 | 1,626 | 1,639 | 1,605 | 1,609 | 267,000 |
| 2007/03/15 | 1,601 | 1,614 | 1,593 | 1,599 | 180,000 |
| 2007/03/14 | 1,599 | 1,617 | 1,580 | 1,601 | 223,000 |
| 2007/03/13 | 1,643 | 1,668 | 1,642 | 1,656 | 193,000 |
| 2007/03/12 | 1,692 | 1,692 | 1,658 | 1,672 | 219,000 |
| 2007/03/09 | 1,695 | 1,700 | 1,660 | 1,686 | 315,000 |
| 2007/03/08 | 1,653 | 1,661 | 1,628 | 1,657 | 278,000 |
| 2007/03/07 | 1,640 | 1,640 | 1,615 | 1,623 | 360,000 |
| 2007/03/06 | 1,479 | 1,581 | 1,474 | 1,580 | 284,000 |
| 2007/03/05 | 1,550 | 1,564 | 1,466 | 1,482 | 356,000 |
| 2007/03/02 | 1,607 | 1,623 | 1,599 | 1,610 | 301,000 |
| 2007/03/01 | 1,591 | 1,602 | 1,555 | 1,595 | 231,000 |
| 2007/02/28 | 1,607 | 1,607 | 1,559 | 1,590 | 208,000 |
| 2007/02/27 | 1,600 | 1,642 | 1,596 | 1,634 | 340,000 |
| 2007/02/26 | 1,632 | 1,632 | 1,610 | 1,610 | 213,000 |
| 2007/02/23 | 1,613 | 1,621 | 1,596 | 1,617 | 173,000 |
| 2007/02/22 | 1,594 | 1,615 | 1,580 | 1,598 | 251,000 |
| 2007/02/21 | 1,545 | 1,566 | 1,542 | 1,564 | 451,000 |
| 2007/02/20 | 1,626 | 1,627 | 1,591 | 1,605 | 158,000 |
| 2007/02/19 | 1,560 | 1,612 | 1,560 | 1,596 | 190,000 |
| 2007/02/16 | 1,579 | 1,585 | 1,563 | 1,581 | 207,000 |
| 2007/02/15 | 1,541 | 1,575 | 1,500 | 1,571 | 266,000 |
| 2007/02/14 | 1,550 | 1,550 | 1,520 | 1,540 | 283,000 |
| 2007/02/13 | 1,564 | 1,574 | 1,539 | 1,548 | 241,000 |
| 2007/02/09 | 1,566 | 1,594 | 1,564 | 1,591 | 131,000 |
| 2007/02/08 | 1,568 | 1,588 | 1,546 | 1,566 | 176,000 |
| 2007/02/07 | 1,556 | 1,569 | 1,529 | 1,549 | 119,000 |
| 2007/02/06 | 1,553 | 1,564 | 1,530 | 1,559 | 54,000 |
| 2007/02/05 | 1,584 | 1,584 | 1,535 | 1,556 | 357,000 |
| 2007/02/02 | 1,559 | 1,567 | 1,549 | 1,561 | 102,000 |
| 2007/02/01 | 1,535 | 1,547 | 1,524 | 1,547 | 175,000 |
| 2007/01/31 | 1,517 | 1,520 | 1,479 | 1,509 | 161,000 |
| 2007/01/30 | 1,501 | 1,507 | 1,497 | 1,507 | 154,000 |
| 2007/01/29 | 1,505 | 1,513 | 1,495 | 1,504 | 161,000 |
| 2007/01/26 | 1,500 | 1,509 | 1,490 | 1,505 | 88,000 |
| 2007/01/25 | 1,510 | 1,510 | 1,495 | 1,500 | 86,000 |
| 2007/01/24 | 1,499 | 1,515 | 1,490 | 1,492 | 112,000 |
| 2007/01/23 | 1,480 | 1,495 | 1,474 | 1,491 | 90,000 |
| 2007/01/22 | 1,487 | 1,500 | 1,475 | 1,479 | 78,000 |
| 2007/01/19 | 1,479 | 1,480 | 1,458 | 1,467 | 119,000 |
| 2007/01/18 | 1,465 | 1,480 | 1,457 | 1,470 | 161,000 |
| 2007/01/17 | 1,454 | 1,467 | 1,440 | 1,465 | 107,000 |
| 2007/01/16 | 1,465 | 1,475 | 1,460 | 1,466 | 107,000 |
| 2007/01/15 | 1,472 | 1,488 | 1,465 | 1,485 | 104,000 |
| 2007/01/12 | 1,451 | 1,476 | 1,443 | 1,470 | 106,000 |
| 2007/01/11 | 1,457 | 1,477 | 1,446 | 1,452 | 78,000 |
| 2007/01/10 | 1,475 | 1,475 | 1,457 | 1,464 | 171,000 |
| 2007/01/09 | 1,444 | 1,479 | 1,440 | 1,472 | 122,000 |
| 2007/01/05 | 1,470 | 1,470 | 1,443 | 1,444 | 48,000 |
| 2007/01/04 | 1,487 | 1,487 | 1,455 | 1,466 | 57,000 |