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 |
|---|---|---|---|---|---|
| 2008/12/30 | 966 | 1,001 | 966 | 996 | 31,000 |
| 2008/12/29 | 947 | 981 | 947 | 976 | 44,000 |
| 2008/12/26 | 946 | 949 | 945 | 947 | 29,000 |
| 2008/12/25 | 945 | 966 | 937 | 945 | 31,000 |
| 2008/12/24 | 939 | 948 | 935 | 946 | 35,000 |
| 2008/12/22 | 959 | 982 | 953 | 969 | 104,000 |
| 2008/12/19 | 929 | 944 | 916 | 926 | 88,000 |
| 2008/12/18 | 947 | 970 | 942 | 948 | 88,000 |
| 2008/12/17 | 960 | 960 | 912 | 946 | 125,000 |
| 2008/12/16 | 1,002 | 1,016 | 950 | 957 | 117,000 |
| 2008/12/15 | 990 | 1,009 | 988 | 1,002 | 114,000 |
| 2008/12/12 | 1,015 | 1,015 | 962 | 970 | 184,000 |
| 2008/12/11 | 961 | 1,029 | 951 | 1,026 | 180,000 |
| 2008/12/10 | 943 | 962 | 933 | 952 | 165,000 |
| 2008/12/09 | 964 | 983 | 941 | 953 | 158,000 |
| 2008/12/08 | 982 | 990 | 944 | 954 | 148,000 |
| 2008/12/05 | 1,004 | 1,009 | 972 | 980 | 203,000 |
| 2008/12/04 | 938 | 977 | 938 | 964 | 191,000 |
| 2008/12/03 | 918 | 944 | 893 | 943 | 206,000 |
| 2008/12/02 | 899 | 945 | 885 | 928 | 149,000 |
| 2008/12/01 | 940 | 947 | 889 | 925 | 196,000 |
| 2008/11/28 | 916 | 935 | 916 | 930 | 140,000 |
| 2008/11/27 | 914 | 931 | 914 | 920 | 126,000 |
| 2008/11/26 | 920 | 931 | 920 | 924 | 174,000 |
| 2008/11/25 | 918 | 922 | 904 | 918 | 243,000 |
| 2008/11/21 | 915 | 917 | 870 | 904 | 437,000 |
| 2008/11/20 | 927 | 928 | 902 | 917 | 169,000 |
| 2008/11/19 | 932 | 939 | 913 | 927 | 165,000 |
| 2008/11/18 | 916 | 934 | 915 | 922 | 170,000 |
| 2008/11/17 | 920 | 930 | 902 | 915 | 273,000 |
| 2008/11/14 | 946 | 950 | 902 | 910 | 178,000 |
| 2008/11/13 | 895 | 925 | 895 | 912 | 144,000 |
| 2008/11/12 | 915 | 932 | 903 | 915 | 321,000 |
| 2008/11/11 | 930 | 930 | 909 | 920 | 249,000 |
| 2008/11/10 | 934 | 940 | 902 | 929 | 151,000 |
| 2008/11/07 | 906 | 927 | 886 | 906 | 203,000 |
| 2008/11/06 | 943 | 957 | 920 | 926 | 242,000 |
| 2008/11/05 | 948 | 958 | 937 | 953 | 239,000 |
| 2008/11/04 | 958 | 980 | 907 | 928 | 235,000 |
| 2008/10/31 | 999 | 999 | 940 | 963 | 250,000 |
| 2008/10/30 | 914 | 972 | 875 | 969 | 281,000 |
| 2008/10/29 | 919 | 919 | 862 | 906 | 223,000 |
| 2008/10/28 | 809 | 849 | 794 | 849 | 209,000 |
| 2008/10/27 | 881 | 882 | 803 | 809 | 173,000 |
| 2008/10/24 | 929 | 939 | 893 | 901 | 299,000 |
| 2008/10/23 | 906 | 920 | 883 | 919 | 410,000 |
| 2008/10/22 | 964 | 980 | 931 | 933 | 150,000 |
| 2008/10/21 | 1,000 | 1,000 | 970 | 982 | 183,000 |
| 2008/10/20 | 949 | 997 | 936 | 994 | 146,000 |
| 2008/10/17 | 965 | 980 | 913 | 939 | 190,000 |
| 2008/10/16 | 943 | 969 | 902 | 955 | 274,000 |
| 2008/10/15 | 927 | 943 | 906 | 942 | 262,000 |
| 2008/10/14 | 967 | 977 | 938 | 949 | 209,000 |
| 2008/10/10 | 914 | 919 | 884 | 907 | 194,000 |
| 2008/10/09 | 924 | 942 | 890 | 904 | 248,000 |
| 2008/10/08 | 932 | 947 | 895 | 904 | 330,000 |
| 2008/10/07 | 955 | 955 | 913 | 942 | 242,000 |
| 2008/10/06 | 940 | 966 | 940 | 966 | 274,000 |
| 2008/10/03 | 972 | 977 | 948 | 955 | 225,000 |
| 2008/10/02 | 999 | 999 | 979 | 992 | 190,000 |
| 2008/10/01 | 1,000 | 1,010 | 972 | 989 | 269,000 |
| 2008/09/30 | 983 | 990 | 951 | 980 | 313,000 |
| 2008/09/29 | 991 | 1,013 | 980 | 997 | 257,000 |
| 2008/09/26 | 963 | 1,024 | 945 | 998 | 557,000 |
| 2008/09/25 | 957 | 966 | 927 | 962 | 193,000 |
| 2008/09/24 | 986 | 986 | 940 | 986 | 149,000 |
| 2008/09/22 | 948 | 1,002 | 947 | 986 | 185,000 |
| 2008/09/19 | 1,030 | 1,034 | 914 | 928 | 855,000 |
| 2008/09/18 | 1,005 | 1,014 | 995 | 1,010 | 168,000 |
| 2008/09/17 | 1,069 | 1,069 | 1,027 | 1,036 | 217,000 |
| 2008/09/16 | 1,054 | 1,068 | 1,036 | 1,043 | 122,000 |
| 2008/09/12 | 1,095 | 1,098 | 1,075 | 1,092 | 159,000 |
| 2008/09/11 | 1,091 | 1,101 | 1,070 | 1,075 | 174,000 |
| 2008/09/10 | 1,102 | 1,116 | 1,075 | 1,111 | 193,000 |
| 2008/09/09 | 1,147 | 1,147 | 1,076 | 1,083 | 175,000 |
| 2008/09/08 | 1,077 | 1,165 | 1,077 | 1,140 | 240,000 |
| 2008/09/05 | 1,054 | 1,075 | 1,050 | 1,069 | 184,000 |
| 2008/09/04 | 1,085 | 1,099 | 1,064 | 1,083 | 331,000 |
| 2008/09/03 | 1,087 | 1,115 | 1,087 | 1,097 | 281,000 |
| 2008/09/02 | 1,120 | 1,138 | 1,082 | 1,083 | 122,000 |
| 2008/09/01 | 1,147 | 1,147 | 1,094 | 1,119 | 259,000 |
| 2008/08/29 | 1,080 | 1,107 | 1,080 | 1,107 | 103,000 |
| 2008/08/28 | 1,088 | 1,088 | 1,060 | 1,081 | 115,000 |
| 2008/08/27 | 1,066 | 1,078 | 1,057 | 1,076 | 115,000 |
| 2008/08/26 | 1,065 | 1,069 | 1,046 | 1,066 | 100,000 |
| 2008/08/25 | 1,066 | 1,081 | 1,064 | 1,067 | 95,000 |
| 2008/08/22 | 1,066 | 1,083 | 1,036 | 1,039 | 142,000 |
| 2008/08/21 | 1,050 | 1,061 | 1,046 | 1,049 | 201,000 |
| 2008/08/20 | 1,050 | 1,066 | 1,042 | 1,066 | 147,000 |
| 2008/08/19 | 1,070 | 1,078 | 1,055 | 1,070 | 177,000 |
| 2008/08/18 | 1,042 | 1,072 | 1,042 | 1,055 | 90,000 |
| 2008/08/15 | 1,029 | 1,039 | 1,012 | 1,039 | 170,000 |
| 2008/08/14 | 990 | 1,017 | 990 | 1,009 | 234,000 |
| 2008/08/13 | 1,024 | 1,024 | 995 | 1,000 | 283,000 |
| 2008/08/12 | 1,005 | 1,029 | 990 | 1,024 | 335,000 |
| 2008/08/11 | 1,044 | 1,080 | 992 | 995 | 239,000 |
| 2008/08/08 | 1,058 | 1,076 | 1,049 | 1,064 | 111,000 |
| 2008/08/07 | 1,138 | 1,142 | 1,060 | 1,070 | 226,000 |
| 2008/08/06 | 1,150 | 1,156 | 1,136 | 1,142 | 122,000 |
| 2008/08/05 | 1,161 | 1,167 | 1,141 | 1,150 | 216,000 |
| 2008/08/04 | 1,192 | 1,209 | 1,173 | 1,181 | 136,000 |
| 2008/08/01 | 1,230 | 1,232 | 1,180 | 1,192 | 150,000 |
| 2008/07/31 | 1,220 | 1,230 | 1,211 | 1,230 | 109,000 |
| 2008/07/30 | 1,213 | 1,221 | 1,200 | 1,219 | 107,000 |
| 2008/07/29 | 1,205 | 1,210 | 1,178 | 1,194 | 118,000 |
| 2008/07/28 | 1,206 | 1,223 | 1,205 | 1,205 | 67,000 |
| 2008/07/25 | 1,217 | 1,223 | 1,199 | 1,204 | 156,000 |
| 2008/07/24 | 1,196 | 1,219 | 1,195 | 1,219 | 159,000 |
| 2008/07/23 | 1,206 | 1,219 | 1,180 | 1,195 | 198,000 |
| 2008/07/22 | 1,240 | 1,240 | 1,172 | 1,198 | 357,000 |
| 2008/07/18 | 1,264 | 1,286 | 1,238 | 1,240 | 119,000 |
| 2008/07/17 | 1,276 | 1,280 | 1,251 | 1,251 | 191,000 |
| 2008/07/16 | 1,284 | 1,285 | 1,261 | 1,276 | 133,000 |
| 2008/07/15 | 1,280 | 1,292 | 1,264 | 1,283 | 91,000 |
| 2008/07/14 | 1,292 | 1,310 | 1,289 | 1,289 | 165,000 |
| 2008/07/11 | 1,301 | 1,321 | 1,286 | 1,312 | 145,000 |
| 2008/07/10 | 1,302 | 1,308 | 1,288 | 1,301 | 166,000 |
| 2008/07/09 | 1,327 | 1,335 | 1,304 | 1,315 | 198,000 |
| 2008/07/08 | 1,324 | 1,333 | 1,311 | 1,317 | 157,000 |
| 2008/07/07 | 1,325 | 1,326 | 1,301 | 1,316 | 183,000 |
| 2008/07/04 | 1,335 | 1,335 | 1,308 | 1,327 | 229,000 |
| 2008/07/03 | 1,324 | 1,324 | 1,278 | 1,284 | 353,000 |
| 2008/07/02 | 1,346 | 1,346 | 1,316 | 1,327 | 235,000 |
| 2008/07/01 | 1,356 | 1,367 | 1,343 | 1,357 | 183,000 |
| 2008/06/30 | 1,351 | 1,366 | 1,345 | 1,355 | 175,000 |
| 2008/06/27 | 1,326 | 1,355 | 1,324 | 1,354 | 132,000 |
| 2008/06/26 | 1,360 | 1,375 | 1,356 | 1,365 | 63,000 |
| 2008/06/25 | 1,318 | 1,360 | 1,312 | 1,360 | 183,000 |
| 2008/06/24 | 1,350 | 1,350 | 1,318 | 1,337 | 144,000 |
| 2008/06/23 | 1,319 | 1,354 | 1,316 | 1,350 | 118,000 |
| 2008/06/20 | 1,336 | 1,354 | 1,334 | 1,339 | 173,000 |
| 2008/06/19 | 1,336 | 1,342 | 1,310 | 1,316 | 160,000 |
| 2008/06/18 | 1,350 | 1,356 | 1,346 | 1,356 | 62,000 |
| 2008/06/17 | 1,374 | 1,374 | 1,340 | 1,360 | 170,000 |
| 2008/06/16 | 1,348 | 1,372 | 1,331 | 1,354 | 115,000 |
| 2008/06/13 | 1,349 | 1,349 | 1,319 | 1,329 | 209,000 |
| 2008/06/12 | 1,329 | 1,340 | 1,317 | 1,334 | 207,000 |
| 2008/06/11 | 1,351 | 1,352 | 1,321 | 1,330 | 163,000 |
| 2008/06/10 | 1,347 | 1,347 | 1,318 | 1,321 | 90,000 |
| 2008/06/09 | 1,348 | 1,348 | 1,318 | 1,327 | 86,000 |
| 2008/06/06 | 1,352 | 1,357 | 1,346 | 1,354 | 149,000 |
| 2008/06/05 | 1,323 | 1,354 | 1,314 | 1,351 | 168,000 |
| 2008/06/04 | 1,338 | 1,338 | 1,319 | 1,322 | 167,000 |
| 2008/06/03 | 1,352 | 1,352 | 1,312 | 1,321 | 183,000 |
| 2008/06/02 | 1,376 | 1,376 | 1,338 | 1,355 | 145,000 |
| 2008/05/30 | 1,328 | 1,361 | 1,328 | 1,356 | 191,000 |
| 2008/05/29 | 1,300 | 1,326 | 1,300 | 1,324 | 100,000 |
| 2008/05/28 | 1,338 | 1,338 | 1,291 | 1,300 | 145,000 |
| 2008/05/27 | 1,296 | 1,308 | 1,296 | 1,308 | 84,000 |
| 2008/05/26 | 1,310 | 1,311 | 1,295 | 1,296 | 103,000 |
| 2008/05/23 | 1,331 | 1,331 | 1,310 | 1,310 | 157,000 |
| 2008/05/22 | 1,300 | 1,329 | 1,287 | 1,329 | 178,000 |
| 2008/05/21 | 1,327 | 1,343 | 1,312 | 1,319 | 177,000 |
| 2008/05/20 | 1,365 | 1,371 | 1,344 | 1,347 | 197,000 |
| 2008/05/19 | 1,382 | 1,383 | 1,359 | 1,363 | 208,000 |
| 2008/05/16 | 1,391 | 1,399 | 1,380 | 1,392 | 146,000 |
| 2008/05/15 | 1,406 | 1,416 | 1,390 | 1,396 | 217,000 |
| 2008/05/14 | 1,390 | 1,432 | 1,387 | 1,425 | 217,000 |
| 2008/05/13 | 1,339 | 1,373 | 1,335 | 1,370 | 114,000 |
| 2008/05/12 | 1,347 | 1,347 | 1,317 | 1,339 | 153,000 |
| 2008/05/09 | 1,370 | 1,370 | 1,321 | 1,327 | 324,000 |
| 2008/05/08 | 1,398 | 1,418 | 1,390 | 1,390 | 173,000 |
| 2008/05/07 | 1,405 | 1,424 | 1,397 | 1,418 | 123,000 |
| 2008/05/02 | 1,412 | 1,415 | 1,387 | 1,405 | 111,000 |
| 2008/05/01 | 1,407 | 1,427 | 1,407 | 1,412 | 68,000 |
| 2008/04/30 | 1,445 | 1,450 | 1,418 | 1,418 | 152,000 |
| 2008/04/28 | 1,397 | 1,433 | 1,397 | 1,425 | 107,000 |
| 2008/04/25 | 1,398 | 1,428 | 1,398 | 1,417 | 103,000 |
| 2008/04/24 | 1,397 | 1,433 | 1,397 | 1,411 | 55,000 |
| 2008/04/23 | 1,399 | 1,430 | 1,398 | 1,417 | 72,000 |
| 2008/04/22 | 1,396 | 1,423 | 1,393 | 1,419 | 57,000 |
| 2008/04/21 | 1,438 | 1,438 | 1,412 | 1,415 | 113,000 |
| 2008/04/18 | 1,396 | 1,418 | 1,388 | 1,418 | 99,000 |
| 2008/04/17 | 1,366 | 1,384 | 1,366 | 1,376 | 79,000 |
| 2008/04/16 | 1,363 | 1,378 | 1,362 | 1,366 | 92,000 |
| 2008/04/15 | 1,386 | 1,386 | 1,356 | 1,363 | 164,000 |
| 2008/04/14 | 1,349 | 1,390 | 1,349 | 1,385 | 148,000 |
| 2008/04/11 | 1,371 | 1,397 | 1,351 | 1,392 | 102,000 |
| 2008/04/10 | 1,373 | 1,390 | 1,352 | 1,368 | 234,000 |
| 2008/04/09 | 1,376 | 1,401 | 1,353 | 1,368 | 152,000 |
| 2008/04/08 | 1,381 | 1,413 | 1,373 | 1,386 | 110,000 |
| 2008/04/07 | 1,398 | 1,409 | 1,367 | 1,386 | 185,000 |
| 2008/04/04 | 1,400 | 1,419 | 1,393 | 1,414 | 176,000 |
| 2008/04/03 | 1,419 | 1,420 | 1,395 | 1,420 | 115,000 |
| 2008/04/02 | 1,410 | 1,444 | 1,401 | 1,419 | 137,000 |
| 2008/04/01 | 1,387 | 1,409 | 1,370 | 1,409 | 174,000 |
| 2008/03/31 | 1,369 | 1,369 | 1,330 | 1,367 | 182,000 |
| 2008/03/28 | 1,347 | 1,371 | 1,338 | 1,368 | 159,000 |
| 2008/03/27 | 1,333 | 1,355 | 1,320 | 1,348 | 139,000 |
| 2008/03/26 | 1,322 | 1,333 | 1,280 | 1,332 | 185,000 |
| 2008/03/25 | 1,302 | 1,321 | 1,290 | 1,313 | 170,000 |
| 2008/03/24 | 1,325 | 1,336 | 1,298 | 1,298 | 157,000 |
| 2008/03/21 | 1,297 | 1,364 | 1,297 | 1,344 | 117,000 |
| 2008/03/19 | 1,300 | 1,326 | 1,267 | 1,277 | 224,000 |
| 2008/03/18 | 1,298 | 1,318 | 1,278 | 1,283 | 129,000 |
| 2008/03/17 | 1,302 | 1,302 | 1,219 | 1,261 | 253,000 |
| 2008/03/14 | 1,323 | 1,335 | 1,269 | 1,282 | 256,000 |
| 2008/03/13 | 1,333 | 1,354 | 1,321 | 1,322 | 116,000 |
| 2008/03/12 | 1,374 | 1,381 | 1,349 | 1,352 | 114,000 |
| 2008/03/11 | 1,343 | 1,343 | 1,318 | 1,334 | 118,000 |
| 2008/03/10 | 1,336 | 1,390 | 1,336 | 1,343 | 170,000 |
| 2008/03/07 | 1,363 | 1,379 | 1,350 | 1,351 | 159,000 |
| 2008/03/06 | 1,356 | 1,380 | 1,354 | 1,369 | 216,000 |
| 2008/03/05 | 1,359 | 1,367 | 1,346 | 1,356 | 155,000 |
| 2008/03/04 | 1,379 | 1,399 | 1,344 | 1,368 | 249,000 |
| 2008/03/03 | 1,427 | 1,427 | 1,388 | 1,399 | 278,000 |
| 2008/02/29 | 1,460 | 1,460 | 1,411 | 1,434 | 165,000 |
| 2008/02/28 | 1,473 | 1,473 | 1,446 | 1,463 | 154,000 |
| 2008/02/27 | 1,470 | 1,486 | 1,470 | 1,475 | 201,000 |
| 2008/02/26 | 1,480 | 1,485 | 1,457 | 1,466 | 269,000 |
| 2008/02/25 | 1,461 | 1,475 | 1,443 | 1,461 | 233,000 |
| 2008/02/22 | 1,460 | 1,467 | 1,437 | 1,449 | 272,000 |
| 2008/02/21 | 1,430 | 1,471 | 1,430 | 1,460 | 258,000 |
| 2008/02/20 | 1,465 | 1,465 | 1,422 | 1,428 | 217,000 |
| 2008/02/19 | 1,458 | 1,467 | 1,430 | 1,451 | 330,000 |
| 2008/02/18 | 1,500 | 1,519 | 1,463 | 1,478 | 285,000 |
| 2008/02/15 | 1,494 | 1,537 | 1,490 | 1,526 | 262,000 |
| 2008/02/14 | 1,507 | 1,550 | 1,501 | 1,521 | 290,000 |
| 2008/02/13 | 1,524 | 1,524 | 1,467 | 1,486 | 107,000 |
| 2008/02/12 | 1,471 | 1,495 | 1,451 | 1,480 | 219,000 |
| 2008/02/08 | 1,447 | 1,474 | 1,445 | 1,471 | 168,000 |
| 2008/02/07 | 1,437 | 1,475 | 1,396 | 1,450 | 539,000 |
| 2008/02/06 | 1,458 | 1,465 | 1,417 | 1,424 | 204,000 |
| 2008/02/05 | 1,459 | 1,488 | 1,459 | 1,479 | 215,000 |
| 2008/02/04 | 1,445 | 1,478 | 1,445 | 1,461 | 123,000 |
| 2008/02/01 | 1,415 | 1,445 | 1,402 | 1,424 | 272,000 |
| 2008/01/31 | 1,395 | 1,422 | 1,369 | 1,418 | 403,000 |
| 2008/01/30 | 1,411 | 1,426 | 1,367 | 1,397 | 380,000 |
| 2008/01/29 | 1,390 | 1,408 | 1,364 | 1,392 | 205,000 |
| 2008/01/28 | 1,373 | 1,414 | 1,371 | 1,382 | 253,000 |
| 2008/01/25 | 1,366 | 1,402 | 1,363 | 1,389 | 225,000 |
| 2008/01/24 | 1,364 | 1,380 | 1,339 | 1,355 | 513,000 |
| 2008/01/23 | 1,340 | 1,366 | 1,304 | 1,344 | 489,000 |
| 2008/01/22 | 1,349 | 1,374 | 1,318 | 1,339 | 355,000 |
| 2008/01/21 | 1,410 | 1,413 | 1,373 | 1,389 | 365,000 |
| 2008/01/18 | 1,333 | 1,420 | 1,323 | 1,410 | 393,000 |
| 2008/01/17 | 1,371 | 1,384 | 1,329 | 1,373 | 485,000 |
| 2008/01/16 | 1,369 | 1,406 | 1,356 | 1,373 | 497,000 |
| 2008/01/15 | 1,420 | 1,440 | 1,374 | 1,389 | 347,000 |
| 2008/01/11 | 1,427 | 1,445 | 1,408 | 1,412 | 465,000 |
| 2008/01/10 | 1,439 | 1,452 | 1,427 | 1,437 | 227,000 |
| 2008/01/09 | 1,410 | 1,469 | 1,399 | 1,459 | 182,000 |
| 2008/01/08 | 1,412 | 1,442 | 1,403 | 1,442 | 326,000 |
| 2008/01/07 | 1,414 | 1,449 | 1,393 | 1,431 | 451,000 |
| 2008/01/04 | 1,491 | 1,491 | 1,426 | 1,434 | 209,000 |