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 |
|---|---|---|---|---|---|
| 2009/12/30 | 996 | 1,006 | 981 | 995 | 92,000 |
| 2009/12/29 | 996 | 1,006 | 989 | 1,006 | 110,000 |
| 2009/12/28 | 989 | 1,000 | 974 | 988 | 100,000 |
| 2009/12/25 | 981 | 982 | 973 | 980 | 58,000 |
| 2009/12/24 | 987 | 990 | 975 | 982 | 73,000 |
| 2009/12/22 | 989 | 1,001 | 987 | 996 | 85,000 |
| 2009/12/21 | 992 | 1,009 | 986 | 990 | 144,000 |
| 2009/12/18 | 972 | 989 | 965 | 984 | 115,000 |
| 2009/12/17 | 979 | 980 | 968 | 974 | 76,000 |
| 2009/12/16 | 972 | 990 | 972 | 988 | 110,000 |
| 2009/12/15 | 977 | 977 | 962 | 963 | 109,000 |
| 2009/12/14 | 985 | 987 | 956 | 967 | 110,000 |
| 2009/12/11 | 991 | 998 | 970 | 976 | 255,000 |
| 2009/12/10 | 979 | 979 | 955 | 966 | 60,000 |
| 2009/12/09 | 973 | 983 | 966 | 971 | 80,000 |
| 2009/12/08 | 973 | 978 | 958 | 976 | 98,000 |
| 2009/12/07 | 980 | 988 | 964 | 975 | 124,000 |
| 2009/12/04 | 979 | 986 | 969 | 979 | 110,000 |
| 2009/12/03 | 955 | 989 | 955 | 988 | 192,000 |
| 2009/12/02 | 954 | 958 | 944 | 954 | 154,000 |
| 2009/12/01 | 911 | 953 | 907 | 944 | 236,000 |
| 2009/11/30 | 915 | 923 | 896 | 921 | 251,000 |
| 2009/11/27 | 901 | 922 | 897 | 905 | 144,000 |
| 2009/11/26 | 905 | 928 | 893 | 925 | 140,000 |
| 2009/11/25 | 925 | 925 | 897 | 914 | 163,000 |
| 2009/11/24 | 928 | 942 | 924 | 935 | 148,000 |
| 2009/11/20 | 910 | 931 | 910 | 927 | 151,000 |
| 2009/11/19 | 958 | 958 | 913 | 940 | 137,000 |
| 2009/11/18 | 937 | 957 | 933 | 942 | 194,000 |
| 2009/11/17 | 932 | 932 | 913 | 928 | 158,000 |
| 2009/11/16 | 933 | 933 | 911 | 915 | 68,000 |
| 2009/11/13 | 929 | 932 | 909 | 925 | 115,000 |
| 2009/11/12 | 953 | 958 | 918 | 928 | 115,000 |
| 2009/11/11 | 953 | 960 | 940 | 943 | 82,000 |
| 2009/11/10 | 937 | 957 | 935 | 944 | 91,000 |
| 2009/11/09 | 960 | 960 | 935 | 947 | 171,000 |
| 2009/11/06 | 981 | 983 | 952 | 959 | 60,000 |
| 2009/11/05 | 982 | 992 | 971 | 981 | 101,000 |
| 2009/11/04 | 989 | 999 | 971 | 991 | 96,000 |
| 2009/11/02 | 984 | 995 | 979 | 989 | 140,000 |
| 2009/10/30 | 984 | 993 | 979 | 987 | 104,000 |
| 2009/10/29 | 972 | 987 | 960 | 974 | 176,000 |
| 2009/10/28 | 991 | 1,006 | 965 | 974 | 176,000 |
| 2009/10/27 | 994 | 998 | 968 | 988 | 114,000 |
| 2009/10/26 | 976 | 1,000 | 976 | 994 | 130,000 |
| 2009/10/23 | 993 | 1,009 | 974 | 975 | 103,000 |
| 2009/10/22 | 995 | 1,002 | 983 | 1,002 | 110,000 |
| 2009/10/21 | 988 | 1,003 | 970 | 1,002 | 128,000 |
| 2009/10/20 | 992 | 999 | 974 | 990 | 137,000 |
| 2009/10/19 | 969 | 978 | 946 | 978 | 138,000 |
| 2009/10/16 | 989 | 995 | 966 | 978 | 89,000 |
| 2009/10/15 | 997 | 1,000 | 970 | 979 | 143,000 |
| 2009/10/14 | 968 | 985 | 953 | 977 | 185,000 |
| 2009/10/13 | 983 | 983 | 939 | 956 | 202,000 |
| 2009/10/09 | 1,007 | 1,007 | 968 | 973 | 289,000 |
| 2009/10/08 | 997 | 1,017 | 989 | 997 | 179,000 |
| 2009/10/07 | 1,009 | 1,009 | 992 | 1,004 | 272,000 |
| 2009/10/06 | 1,038 | 1,040 | 998 | 1,013 | 263,000 |
| 2009/10/05 | 1,042 | 1,076 | 1,042 | 1,058 | 128,000 |
| 2009/10/02 | 1,033 | 1,064 | 1,030 | 1,062 | 131,000 |
| 2009/10/01 | 1,071 | 1,071 | 1,046 | 1,060 | 175,000 |
| 2009/09/30 | 1,054 | 1,073 | 1,045 | 1,070 | 114,000 |
| 2009/09/29 | 1,053 | 1,063 | 1,027 | 1,034 | 86,000 |
| 2009/09/28 | 1,050 | 1,061 | 1,040 | 1,051 | 66,000 |
| 2009/09/25 | 1,072 | 1,072 | 1,047 | 1,051 | 78,000 |
| 2009/09/24 | 1,074 | 1,091 | 1,059 | 1,082 | 149,000 |
| 2009/09/18 | 1,048 | 1,057 | 1,030 | 1,054 | 118,000 |
| 2009/09/17 | 1,027 | 1,062 | 1,027 | 1,059 | 177,000 |
| 2009/09/16 | 1,057 | 1,070 | 1,037 | 1,038 | 119,000 |
| 2009/09/15 | 1,074 | 1,077 | 1,063 | 1,069 | 69,000 |
| 2009/09/14 | 1,072 | 1,081 | 1,062 | 1,065 | 123,000 |
| 2009/09/11 | 1,103 | 1,105 | 1,058 | 1,069 | 179,000 |
| 2009/09/10 | 1,092 | 1,106 | 1,091 | 1,101 | 119,000 |
| 2009/09/09 | 1,081 | 1,089 | 1,076 | 1,078 | 118,000 |
| 2009/09/08 | 1,072 | 1,079 | 1,057 | 1,070 | 112,000 |
| 2009/09/07 | 1,085 | 1,091 | 1,050 | 1,057 | 140,000 |
| 2009/09/04 | 1,112 | 1,115 | 1,078 | 1,085 | 198,000 |
| 2009/09/03 | 1,100 | 1,115 | 1,097 | 1,097 | 174,000 |
| 2009/09/02 | 1,113 | 1,139 | 1,090 | 1,109 | 154,000 |
| 2009/09/01 | 1,129 | 1,135 | 1,110 | 1,113 | 202,000 |
| 2009/08/31 | 1,160 | 1,187 | 1,132 | 1,141 | 279,000 |
| 2009/08/28 | 1,133 | 1,167 | 1,130 | 1,154 | 135,000 |
| 2009/08/27 | 1,120 | 1,140 | 1,116 | 1,130 | 188,000 |
| 2009/08/26 | 1,118 | 1,138 | 1,117 | 1,128 | 96,000 |
| 2009/08/25 | 1,091 | 1,115 | 1,089 | 1,102 | 101,000 |
| 2009/08/24 | 1,089 | 1,118 | 1,089 | 1,100 | 159,000 |
| 2009/08/21 | 1,077 | 1,087 | 1,066 | 1,081 | 145,000 |
| 2009/08/20 | 1,034 | 1,070 | 1,033 | 1,063 | 132,000 |
| 2009/08/19 | 1,038 | 1,057 | 1,038 | 1,045 | 80,000 |
| 2009/08/18 | 1,035 | 1,059 | 1,030 | 1,050 | 64,000 |
| 2009/08/17 | 1,074 | 1,108 | 1,043 | 1,047 | 209,000 |
| 2009/08/14 | 1,070 | 1,091 | 1,061 | 1,076 | 169,000 |
| 2009/08/13 | 1,053 | 1,074 | 1,048 | 1,055 | 125,000 |
| 2009/08/12 | 1,058 | 1,061 | 1,037 | 1,037 | 159,000 |
| 2009/08/11 | 1,051 | 1,055 | 1,043 | 1,048 | 115,000 |
| 2009/08/10 | 1,081 | 1,081 | 1,005 | 1,031 | 272,000 |
| 2009/08/07 | 1,075 | 1,079 | 1,047 | 1,058 | 272,000 |
| 2009/08/06 | 1,123 | 1,134 | 1,077 | 1,086 | 144,000 |
| 2009/08/05 | 1,125 | 1,131 | 1,113 | 1,122 | 135,000 |
| 2009/08/04 | 1,097 | 1,116 | 1,097 | 1,106 | 121,000 |
| 2009/08/03 | 1,135 | 1,141 | 1,095 | 1,096 | 140,000 |
| 2009/07/31 | 1,127 | 1,140 | 1,121 | 1,135 | 143,000 |
| 2009/07/30 | 1,100 | 1,114 | 1,083 | 1,107 | 124,000 |
| 2009/07/29 | 1,075 | 1,101 | 1,075 | 1,091 | 92,000 |
| 2009/07/28 | 1,107 | 1,108 | 1,086 | 1,102 | 75,000 |
| 2009/07/27 | 1,115 | 1,115 | 1,092 | 1,107 | 125,000 |
| 2009/07/24 | 1,109 | 1,109 | 1,078 | 1,100 | 117,000 |
| 2009/07/23 | 1,087 | 1,115 | 1,075 | 1,089 | 145,000 |
| 2009/07/22 | 1,065 | 1,083 | 1,054 | 1,077 | 166,000 |
| 2009/07/21 | 1,050 | 1,069 | 1,036 | 1,055 | 124,000 |
| 2009/07/17 | 1,025 | 1,060 | 1,025 | 1,041 | 96,000 |
| 2009/07/16 | 1,036 | 1,049 | 1,022 | 1,022 | 117,000 |
| 2009/07/15 | 1,014 | 1,027 | 1,005 | 1,005 | 135,000 |
| 2009/07/14 | 1,039 | 1,039 | 1,007 | 1,013 | 109,000 |
| 2009/07/13 | 1,030 | 1,032 | 1,016 | 1,019 | 261,000 |
| 2009/07/10 | 1,017 | 1,017 | 1,000 | 1,012 | 104,000 |
| 2009/07/09 | 1,039 | 1,039 | 1,008 | 1,016 | 157,000 |
| 2009/07/08 | 1,072 | 1,072 | 1,034 | 1,041 | 248,000 |
| 2009/07/07 | 1,057 | 1,087 | 1,051 | 1,078 | 179,000 |
| 2009/07/06 | 1,025 | 1,047 | 1,022 | 1,037 | 114,000 |
| 2009/07/03 | 1,120 | 1,120 | 1,019 | 1,039 | 305,000 |
| 2009/07/02 | 1,075 | 1,081 | 1,052 | 1,080 | 173,000 |
| 2009/07/01 | 1,070 | 1,078 | 1,040 | 1,059 | 348,000 |
| 2009/06/30 | 1,059 | 1,069 | 1,049 | 1,069 | 149,000 |
| 2009/06/29 | 1,040 | 1,065 | 1,032 | 1,039 | 163,000 |
| 2009/06/26 | 1,045 | 1,068 | 1,023 | 1,039 | 195,000 |
| 2009/06/25 | 1,005 | 1,050 | 1,005 | 1,041 | 212,000 |
| 2009/06/24 | 999 | 1,007 | 981 | 1,004 | 223,000 |
| 2009/06/23 | 1,004 | 1,004 | 977 | 989 | 229,000 |
| 2009/06/22 | 1,001 | 1,015 | 982 | 1,005 | 152,000 |
| 2009/06/19 | 970 | 1,000 | 967 | 992 | 147,000 |
| 2009/06/18 | 974 | 974 | 943 | 967 | 208,000 |
| 2009/06/17 | 949 | 977 | 949 | 964 | 186,000 |
| 2009/06/16 | 964 | 972 | 945 | 962 | 176,000 |
| 2009/06/15 | 968 | 987 | 950 | 974 | 178,000 |
| 2009/06/12 | 955 | 984 | 949 | 970 | 301,000 |
| 2009/06/11 | 979 | 979 | 953 | 965 | 212,000 |
| 2009/06/10 | 978 | 1,002 | 973 | 989 | 220,000 |
| 2009/06/09 | 965 | 972 | 956 | 968 | 167,000 |
| 2009/06/08 | 940 | 970 | 940 | 966 | 174,000 |
| 2009/06/05 | 937 | 954 | 927 | 950 | 158,000 |
| 2009/06/04 | 945 | 945 | 923 | 936 | 149,000 |
| 2009/06/03 | 944 | 958 | 935 | 943 | 300,000 |
| 2009/06/02 | 953 | 953 | 915 | 924 | 260,000 |
| 2009/06/01 | 969 | 978 | 941 | 952 | 269,000 |
| 2009/05/29 | 900 | 940 | 889 | 929 | 254,000 |
| 2009/05/28 | 919 | 919 | 903 | 910 | 265,000 |
| 2009/05/27 | 915 | 933 | 895 | 922 | 223,000 |
| 2009/05/26 | 898 | 921 | 880 | 919 | 295,000 |
| 2009/05/25 | 862 | 912 | 861 | 900 | 250,000 |
| 2009/05/22 | 834 | 869 | 831 | 861 | 239,000 |
| 2009/05/21 | 826 | 870 | 824 | 854 | 236,000 |
| 2009/05/20 | 840 | 847 | 828 | 843 | 145,000 |
| 2009/05/19 | 805 | 818 | 795 | 815 | 194,000 |
| 2009/05/18 | 825 | 825 | 790 | 802 | 174,000 |
| 2009/05/15 | 821 | 834 | 817 | 824 | 152,000 |
| 2009/05/14 | 847 | 847 | 813 | 819 | 154,000 |
| 2009/05/13 | 839 | 855 | 833 | 848 | 160,000 |
| 2009/05/12 | 828 | 842 | 812 | 829 | 163,000 |
| 2009/05/11 | 819 | 840 | 819 | 838 | 70,000 |
| 2009/05/08 | 821 | 826 | 807 | 820 | 215,000 |
| 2009/05/07 | 838 | 847 | 831 | 841 | 109,000 |
| 2009/05/01 | 803 | 805 | 786 | 802 | 99,000 |
| 2009/04/30 | 799 | 813 | 779 | 808 | 198,000 |
| 2009/04/28 | 773 | 802 | 773 | 783 | 68,000 |
| 2009/04/27 | 793 | 805 | 778 | 790 | 93,000 |
| 2009/04/24 | 785 | 802 | 771 | 793 | 205,000 |
| 2009/04/23 | 783 | 801 | 777 | 795 | 232,000 |
| 2009/04/22 | 796 | 796 | 782 | 790 | 178,000 |
| 2009/04/21 | 811 | 818 | 796 | 800 | 241,000 |
| 2009/04/20 | 855 | 856 | 832 | 841 | 133,000 |
| 2009/04/17 | 855 | 873 | 855 | 857 | 60,000 |
| 2009/04/16 | 879 | 879 | 852 | 855 | 85,000 |
| 2009/04/15 | 847 | 869 | 847 | 862 | 116,000 |
| 2009/04/14 | 843 | 865 | 843 | 856 | 113,000 |
| 2009/04/13 | 855 | 868 | 844 | 853 | 135,000 |
| 2009/04/10 | 848 | 850 | 829 | 845 | 88,000 |
| 2009/04/09 | 847 | 848 | 825 | 842 | 242,000 |
| 2009/04/08 | 822 | 834 | 814 | 833 | 90,000 |
| 2009/04/07 | 827 | 840 | 812 | 832 | 229,000 |
| 2009/04/06 | 833 | 848 | 817 | 828 | 177,000 |
| 2009/04/03 | 820 | 854 | 808 | 835 | 243,000 |
| 2009/04/02 | 790 | 826 | 790 | 818 | 199,000 |
| 2009/04/01 | 782 | 794 | 772 | 786 | 78,000 |
| 2009/03/31 | 784 | 791 | 759 | 779 | 239,000 |
| 2009/03/30 | 811 | 831 | 791 | 791 | 171,000 |
| 2009/03/27 | 835 | 845 | 816 | 821 | 162,000 |
| 2009/03/26 | 813 | 825 | 790 | 825 | 104,000 |
| 2009/03/25 | 827 | 828 | 795 | 806 | 198,000 |
| 2009/03/24 | 826 | 832 | 803 | 828 | 240,000 |
| 2009/03/23 | 740 | 786 | 738 | 786 | 234,000 |
| 2009/03/19 | 718 | 729 | 714 | 728 | 175,000 |
| 2009/03/18 | 730 | 730 | 690 | 700 | 326,000 |
| 2009/03/17 | 737 | 748 | 727 | 735 | 231,000 |
| 2009/03/16 | 731 | 750 | 731 | 736 | 234,000 |
| 2009/03/13 | 721 | 745 | 718 | 735 | 269,000 |
| 2009/03/12 | 738 | 744 | 725 | 741 | 118,000 |
| 2009/03/11 | 782 | 783 | 744 | 744 | 224,000 |
| 2009/03/10 | 799 | 799 | 764 | 766 | 121,000 |
| 2009/03/09 | 795 | 805 | 790 | 799 | 103,000 |
| 2009/03/06 | 823 | 823 | 794 | 795 | 181,000 |
| 2009/03/05 | 827 | 827 | 805 | 814 | 184,000 |
| 2009/03/04 | 830 | 840 | 812 | 817 | 163,000 |
| 2009/03/03 | 830 | 845 | 826 | 837 | 62,000 |
| 2009/03/02 | 844 | 849 | 821 | 827 | 194,000 |
| 2009/02/27 | 816 | 835 | 813 | 834 | 176,000 |
| 2009/02/26 | 848 | 848 | 814 | 826 | 134,000 |
| 2009/02/25 | 848 | 850 | 838 | 844 | 130,000 |
| 2009/02/24 | 856 | 856 | 842 | 848 | 80,000 |
| 2009/02/23 | 844 | 859 | 843 | 859 | 119,000 |
| 2009/02/20 | 865 | 865 | 839 | 854 | 126,000 |
| 2009/02/19 | 864 | 873 | 846 | 855 | 163,000 |
| 2009/02/18 | 832 | 863 | 832 | 855 | 210,000 |
| 2009/02/17 | 851 | 873 | 839 | 848 | 380,000 |
| 2009/02/16 | 851 | 879 | 851 | 861 | 188,000 |
| 2009/02/13 | 851 | 854 | 834 | 845 | 173,000 |
| 2009/02/12 | 800 | 866 | 799 | 850 | 370,000 |
| 2009/02/10 | 820 | 827 | 777 | 822 | 434,000 |
| 2009/02/09 | 899 | 900 | 810 | 810 | 335,000 |
| 2009/02/06 | 942 | 960 | 906 | 910 | 231,000 |
| 2009/02/05 | 962 | 995 | 943 | 952 | 151,000 |
| 2009/02/04 | 917 | 960 | 915 | 960 | 128,000 |
| 2009/02/03 | 929 | 954 | 925 | 927 | 66,000 |
| 2009/02/02 | 941 | 946 | 921 | 939 | 149,000 |
| 2009/01/30 | 925 | 932 | 918 | 931 | 133,000 |
| 2009/01/29 | 967 | 971 | 939 | 946 | 118,000 |
| 2009/01/28 | 981 | 981 | 947 | 958 | 125,000 |
| 2009/01/27 | 951 | 990 | 949 | 981 | 93,000 |
| 2009/01/26 | 918 | 951 | 917 | 941 | 159,000 |
| 2009/01/23 | 917 | 927 | 910 | 917 | 181,000 |
| 2009/01/22 | 891 | 920 | 891 | 917 | 131,000 |
| 2009/01/21 | 906 | 918 | 896 | 901 | 137,000 |
| 2009/01/20 | 935 | 935 | 912 | 923 | 67,000 |
| 2009/01/19 | 920 | 940 | 920 | 929 | 43,000 |
| 2009/01/16 | 907 | 930 | 904 | 920 | 179,000 |
| 2009/01/15 | 912 | 930 | 910 | 916 | 133,000 |
| 2009/01/14 | 902 | 918 | 885 | 910 | 219,000 |
| 2009/01/13 | 903 | 921 | 892 | 905 | 209,000 |
| 2009/01/09 | 947 | 954 | 935 | 937 | 76,000 |
| 2009/01/08 | 971 | 977 | 935 | 937 | 94,000 |
| 2009/01/07 | 990 | 990 | 971 | 983 | 74,000 |
| 2009/01/06 | 1,010 | 1,010 | 990 | 990 | 28,000 |
| 2009/01/05 | 1,046 | 1,046 | 1,000 | 1,009 | 72,000 |