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 |
|---|---|---|---|---|---|
| 2010/12/30 | 966 | 988 | 961 | 988 | 255,000 |
| 2010/12/29 | 960 | 969 | 960 | 969 | 64,000 |
| 2010/12/28 | 952 | 960 | 952 | 960 | 49,000 |
| 2010/12/27 | 948 | 961 | 946 | 957 | 136,000 |
| 2010/12/24 | 949 | 950 | 933 | 941 | 104,000 |
| 2010/12/22 | 948 | 960 | 947 | 954 | 132,000 |
| 2010/12/21 | 948 | 959 | 946 | 946 | 181,000 |
| 2010/12/20 | 960 | 968 | 950 | 954 | 129,000 |
| 2010/12/17 | 964 | 970 | 960 | 968 | 171,000 |
| 2010/12/16 | 962 | 979 | 952 | 971 | 105,000 |
| 2010/12/15 | 967 | 971 | 959 | 971 | 110,000 |
| 2010/12/14 | 967 | 976 | 957 | 969 | 245,000 |
| 2010/12/13 | 958 | 971 | 943 | 965 | 274,000 |
| 2010/12/10 | 974 | 974 | 952 | 964 | 245,000 |
| 2010/12/09 | 950 | 966 | 942 | 959 | 147,000 |
| 2010/12/08 | 941 | 952 | 941 | 950 | 196,000 |
| 2010/12/07 | 922 | 939 | 921 | 937 | 102,000 |
| 2010/12/06 | 914 | 930 | 914 | 925 | 94,000 |
| 2010/12/03 | 914 | 919 | 909 | 914 | 219,000 |
| 2010/12/02 | 920 | 920 | 904 | 905 | 240,000 |
| 2010/12/01 | 895 | 912 | 888 | 902 | 285,000 |
| 2010/11/30 | 890 | 898 | 884 | 897 | 348,000 |
| 2010/11/29 | 893 | 894 | 883 | 892 | 87,000 |
| 2010/11/26 | 875 | 894 | 875 | 887 | 87,000 |
| 2010/11/25 | 877 | 883 | 870 | 878 | 69,000 |
| 2010/11/24 | 880 | 887 | 871 | 874 | 197,000 |
| 2010/11/22 | 890 | 892 | 885 | 888 | 106,000 |
| 2010/11/19 | 890 | 890 | 878 | 889 | 108,000 |
| 2010/11/18 | 876 | 891 | 874 | 890 | 134,000 |
| 2010/11/17 | 864 | 867 | 857 | 867 | 65,000 |
| 2010/11/16 | 873 | 873 | 858 | 864 | 77,000 |
| 2010/11/15 | 875 | 877 | 870 | 873 | 68,000 |
| 2010/11/12 | 886 | 888 | 871 | 874 | 116,000 |
| 2010/11/11 | 881 | 888 | 880 | 885 | 84,000 |
| 2010/11/10 | 879 | 888 | 879 | 881 | 150,000 |
| 2010/11/09 | 884 | 890 | 875 | 883 | 198,000 |
| 2010/11/08 | 894 | 903 | 878 | 883 | 98,000 |
| 2010/11/05 | 882 | 904 | 880 | 888 | 168,000 |
| 2010/11/04 | 874 | 885 | 854 | 880 | 178,000 |
| 2010/11/02 | 862 | 874 | 857 | 867 | 131,000 |
| 2010/11/01 | 888 | 888 | 861 | 868 | 208,000 |
| 2010/10/29 | 844 | 873 | 836 | 873 | 153,000 |
| 2010/10/28 | 857 | 857 | 839 | 855 | 199,000 |
| 2010/10/27 | 869 | 869 | 850 | 859 | 147,000 |
| 2010/10/26 | 877 | 878 | 863 | 868 | 122,000 |
| 2010/10/25 | 873 | 885 | 872 | 877 | 93,000 |
| 2010/10/22 | 881 | 887 | 880 | 885 | 158,000 |
| 2010/10/21 | 873 | 887 | 867 | 880 | 98,000 |
| 2010/10/20 | 892 | 893 | 874 | 888 | 93,000 |
| 2010/10/19 | 897 | 915 | 897 | 906 | 72,000 |
| 2010/10/18 | 880 | 906 | 880 | 903 | 118,000 |
| 2010/10/15 | 917 | 917 | 894 | 894 | 76,000 |
| 2010/10/14 | 902 | 935 | 901 | 915 | 190,000 |
| 2010/10/13 | 899 | 920 | 888 | 904 | 220,000 |
| 2010/10/12 | 921 | 921 | 885 | 887 | 128,000 |
| 2010/10/08 | 900 | 916 | 888 | 911 | 296,000 |
| 2010/10/07 | 923 | 931 | 862 | 877 | 621,000 |
| 2010/10/06 | 929 | 933 | 920 | 922 | 152,000 |
| 2010/10/05 | 940 | 943 | 902 | 929 | 419,000 |
| 2010/10/04 | 972 | 972 | 940 | 941 | 284,000 |
| 2010/10/01 | 1,019 | 1,020 | 974 | 977 | 257,000 |
| 2010/09/30 | 1,002 | 1,022 | 992 | 1,016 | 236,000 |
| 2010/09/29 | 982 | 999 | 982 | 997 | 125,000 |
| 2010/09/28 | 990 | 996 | 980 | 982 | 187,000 |
| 2010/09/27 | 987 | 996 | 985 | 993 | 132,000 |
| 2010/09/24 | 984 | 997 | 984 | 985 | 134,000 |
| 2010/09/22 | 998 | 1,001 | 992 | 992 | 88,000 |
| 2010/09/21 | 1,005 | 1,016 | 997 | 997 | 97,000 |
| 2010/09/17 | 999 | 1,012 | 999 | 1,003 | 148,000 |
| 2010/09/16 | 1,001 | 1,003 | 990 | 993 | 119,000 |
| 2010/09/15 | 998 | 1,008 | 992 | 996 | 125,000 |
| 2010/09/14 | 995 | 998 | 988 | 991 | 98,000 |
| 2010/09/13 | 1,011 | 1,011 | 995 | 996 | 81,000 |
| 2010/09/10 | 998 | 1,017 | 995 | 1,010 | 158,000 |
| 2010/09/09 | 1,003 | 1,014 | 997 | 1,005 | 114,000 |
| 2010/09/08 | 1,025 | 1,025 | 995 | 1,003 | 99,000 |
| 2010/09/07 | 1,022 | 1,035 | 1,018 | 1,032 | 80,000 |
| 2010/09/06 | 1,017 | 1,033 | 1,017 | 1,032 | 28,000 |
| 2010/09/03 | 1,011 | 1,016 | 1,010 | 1,014 | 33,000 |
| 2010/09/02 | 998 | 1,013 | 998 | 1,012 | 84,000 |
| 2010/09/01 | 989 | 1,001 | 984 | 997 | 194,000 |
| 2010/08/31 | 999 | 1,000 | 982 | 988 | 154,000 |
| 2010/08/30 | 1,003 | 1,013 | 998 | 1,003 | 141,000 |
| 2010/08/27 | 992 | 1,001 | 988 | 998 | 102,000 |
| 2010/08/26 | 997 | 1,005 | 997 | 998 | 80,000 |
| 2010/08/25 | 1,001 | 1,007 | 997 | 999 | 86,000 |
| 2010/08/24 | 1,001 | 1,002 | 996 | 1,000 | 155,000 |
| 2010/08/23 | 1,014 | 1,014 | 1,002 | 1,003 | 83,000 |
| 2010/08/20 | 1,020 | 1,027 | 1,009 | 1,019 | 127,000 |
| 2010/08/19 | 1,025 | 1,042 | 1,025 | 1,028 | 83,000 |
| 2010/08/18 | 1,024 | 1,027 | 1,018 | 1,024 | 73,000 |
| 2010/08/17 | 1,027 | 1,030 | 1,019 | 1,021 | 81,000 |
| 2010/08/16 | 1,012 | 1,046 | 1,011 | 1,032 | 104,000 |
| 2010/08/13 | 1,021 | 1,027 | 1,015 | 1,025 | 89,000 |
| 2010/08/12 | 1,017 | 1,025 | 1,010 | 1,023 | 102,000 |
| 2010/08/11 | 1,038 | 1,040 | 1,028 | 1,028 | 34,000 |
| 2010/08/10 | 1,056 | 1,064 | 1,046 | 1,049 | 76,000 |
| 2010/08/09 | 1,045 | 1,061 | 1,045 | 1,056 | 124,000 |
| 2010/08/06 | 1,029 | 1,064 | 1,029 | 1,057 | 119,000 |
| 2010/08/05 | 1,011 | 1,029 | 1,008 | 1,028 | 101,000 |
| 2010/08/04 | 1,024 | 1,024 | 1,001 | 1,011 | 111,000 |
| 2010/08/03 | 1,038 | 1,039 | 1,025 | 1,027 | 74,000 |
| 2010/08/02 | 1,037 | 1,051 | 1,025 | 1,026 | 100,000 |
| 2010/07/30 | 1,057 | 1,057 | 1,027 | 1,030 | 110,000 |
| 2010/07/29 | 1,058 | 1,076 | 1,057 | 1,058 | 126,000 |
| 2010/07/28 | 1,052 | 1,062 | 1,045 | 1,058 | 93,000 |
| 2010/07/27 | 1,052 | 1,054 | 1,040 | 1,045 | 107,000 |
| 2010/07/26 | 1,037 | 1,056 | 1,031 | 1,052 | 130,000 |
| 2010/07/23 | 1,025 | 1,036 | 1,022 | 1,028 | 103,000 |
| 2010/07/22 | 1,007 | 1,022 | 1,003 | 1,009 | 125,000 |
| 2010/07/21 | 1,026 | 1,027 | 1,000 | 1,009 | 256,000 |
| 2010/07/20 | 998 | 1,007 | 993 | 1,006 | 69,000 |
| 2010/07/16 | 1,019 | 1,020 | 992 | 998 | 147,000 |
| 2010/07/15 | 1,004 | 1,011 | 1,000 | 1,002 | 82,000 |
| 2010/07/14 | 1,018 | 1,024 | 1,000 | 1,004 | 69,000 |
| 2010/07/13 | 1,009 | 1,020 | 1,008 | 1,009 | 101,000 |
| 2010/07/12 | 1,010 | 1,015 | 998 | 1,003 | 79,000 |
| 2010/07/09 | 1,043 | 1,043 | 1,012 | 1,015 | 158,000 |
| 2010/07/08 | 1,002 | 1,014 | 999 | 1,013 | 97,000 |
| 2010/07/07 | 1,007 | 1,012 | 989 | 997 | 100,000 |
| 2010/07/06 | 1,003 | 1,021 | 993 | 1,017 | 98,000 |
| 2010/07/05 | 1,014 | 1,019 | 1,009 | 1,013 | 72,000 |
| 2010/07/02 | 1,027 | 1,039 | 1,022 | 1,028 | 142,000 |
| 2010/07/01 | 1,019 | 1,033 | 1,016 | 1,027 | 136,000 |
| 2010/06/30 | 1,036 | 1,047 | 1,026 | 1,036 | 181,000 |
| 2010/06/29 | 1,043 | 1,059 | 1,030 | 1,041 | 110,000 |
| 2010/06/28 | 1,039 | 1,044 | 1,034 | 1,038 | 89,000 |
| 2010/06/25 | 1,035 | 1,044 | 1,021 | 1,039 | 174,000 |
| 2010/06/24 | 1,028 | 1,045 | 1,017 | 1,038 | 132,000 |
| 2010/06/23 | 1,036 | 1,046 | 1,027 | 1,033 | 145,000 |
| 2010/06/22 | 1,026 | 1,039 | 1,020 | 1,036 | 98,000 |
| 2010/06/21 | 1,016 | 1,036 | 1,016 | 1,030 | 106,000 |
| 2010/06/18 | 1,001 | 1,026 | 998 | 1,016 | 127,000 |
| 2010/06/17 | 1,016 | 1,016 | 1,004 | 1,004 | 84,000 |
| 2010/06/16 | 1,017 | 1,024 | 1,009 | 1,015 | 148,000 |
| 2010/06/15 | 1,002 | 1,024 | 1,002 | 1,015 | 75,000 |
| 2010/06/14 | 992 | 1,031 | 992 | 1,011 | 121,000 |
| 2010/06/11 | 1,000 | 1,000 | 986 | 988 | 152,000 |
| 2010/06/10 | 999 | 1,004 | 991 | 996 | 90,000 |
| 2010/06/09 | 1,000 | 1,007 | 991 | 999 | 81,000 |
| 2010/06/08 | 972 | 1,008 | 972 | 999 | 122,000 |
| 2010/06/07 | 1,018 | 1,018 | 993 | 1,002 | 107,000 |
| 2010/06/04 | 1,028 | 1,043 | 1,022 | 1,032 | 85,000 |
| 2010/06/03 | 1,010 | 1,024 | 1,002 | 1,021 | 85,000 |
| 2010/06/02 | 1,013 | 1,021 | 994 | 1,005 | 98,000 |
| 2010/06/01 | 1,006 | 1,018 | 1,001 | 1,014 | 79,000 |
| 2010/05/31 | 998 | 1,024 | 994 | 1,013 | 164,000 |
| 2010/05/28 | 972 | 1,000 | 960 | 993 | 213,000 |
| 2010/05/27 | 937 | 968 | 937 | 957 | 181,000 |
| 2010/05/26 | 940 | 945 | 916 | 936 | 142,000 |
| 2010/05/25 | 952 | 958 | 942 | 955 | 109,000 |
| 2010/05/24 | 967 | 972 | 945 | 961 | 128,000 |
| 2010/05/21 | 973 | 974 | 952 | 964 | 138,000 |
| 2010/05/20 | 991 | 1,002 | 985 | 990 | 108,000 |
| 2010/05/19 | 1,000 | 1,005 | 992 | 998 | 201,000 |
| 2010/05/18 | 1,055 | 1,055 | 1,008 | 1,017 | 166,000 |
| 2010/05/17 | 1,042 | 1,053 | 1,022 | 1,042 | 176,000 |
| 2010/05/14 | 1,051 | 1,067 | 1,038 | 1,051 | 138,000 |
| 2010/05/13 | 1,073 | 1,073 | 1,056 | 1,065 | 90,000 |
| 2010/05/12 | 1,070 | 1,075 | 1,042 | 1,057 | 296,000 |
| 2010/05/11 | 1,059 | 1,087 | 1,036 | 1,070 | 169,000 |
| 2010/05/10 | 1,020 | 1,059 | 1,009 | 1,030 | 238,000 |
| 2010/05/07 | 1,065 | 1,065 | 1,031 | 1,033 | 159,000 |
| 2010/05/06 | 1,116 | 1,116 | 1,085 | 1,095 | 218,000 |
| 2010/04/30 | 1,121 | 1,126 | 1,108 | 1,118 | 218,000 |
| 2010/04/28 | 1,103 | 1,112 | 1,081 | 1,108 | 163,000 |
| 2010/04/27 | 1,112 | 1,128 | 1,111 | 1,127 | 158,000 |
| 2010/04/26 | 1,116 | 1,121 | 1,057 | 1,111 | 199,000 |
| 2010/04/23 | 1,093 | 1,121 | 1,092 | 1,104 | 201,000 |
| 2010/04/22 | 1,083 | 1,098 | 1,083 | 1,088 | 283,000 |
| 2010/04/21 | 1,053 | 1,082 | 1,050 | 1,082 | 149,000 |
| 2010/04/20 | 1,040 | 1,056 | 1,029 | 1,048 | 179,000 |
| 2010/04/19 | 1,053 | 1,060 | 1,039 | 1,040 | 205,000 |
| 2010/04/16 | 1,056 | 1,061 | 1,048 | 1,053 | 158,000 |
| 2010/04/15 | 1,057 | 1,068 | 1,048 | 1,053 | 167,000 |
| 2010/04/14 | 1,064 | 1,070 | 1,047 | 1,052 | 157,000 |
| 2010/04/13 | 1,058 | 1,073 | 1,046 | 1,057 | 134,000 |
| 2010/04/12 | 1,070 | 1,074 | 1,050 | 1,066 | 113,000 |
| 2010/04/09 | 1,059 | 1,065 | 1,041 | 1,064 | 171,000 |
| 2010/04/08 | 1,062 | 1,065 | 1,054 | 1,056 | 138,000 |
| 2010/04/07 | 1,075 | 1,078 | 1,058 | 1,062 | 242,000 |
| 2010/04/06 | 1,092 | 1,094 | 1,058 | 1,072 | 128,000 |
| 2010/04/05 | 1,064 | 1,081 | 1,064 | 1,080 | 85,000 |
| 2010/04/02 | 1,100 | 1,100 | 1,067 | 1,075 | 94,000 |
| 2010/04/01 | 1,065 | 1,078 | 1,056 | 1,078 | 171,000 |
| 2010/03/31 | 1,067 | 1,070 | 1,050 | 1,058 | 233,000 |
| 2010/03/30 | 1,062 | 1,081 | 1,058 | 1,067 | 291,000 |
| 2010/03/29 | 1,040 | 1,066 | 1,037 | 1,042 | 84,000 |
| 2010/03/26 | 1,050 | 1,062 | 1,042 | 1,051 | 203,000 |
| 2010/03/25 | 1,055 | 1,058 | 1,032 | 1,035 | 266,000 |
| 2010/03/24 | 1,061 | 1,066 | 1,038 | 1,041 | 225,000 |
| 2010/03/23 | 1,062 | 1,094 | 1,053 | 1,057 | 286,000 |
| 2010/03/19 | 1,051 | 1,055 | 1,042 | 1,055 | 109,000 |
| 2010/03/18 | 1,066 | 1,068 | 1,038 | 1,040 | 183,000 |
| 2010/03/17 | 1,090 | 1,090 | 1,061 | 1,068 | 181,000 |
| 2010/03/16 | 1,075 | 1,089 | 1,075 | 1,083 | 183,000 |
| 2010/03/15 | 1,067 | 1,073 | 1,055 | 1,067 | 170,000 |
| 2010/03/12 | 1,032 | 1,072 | 1,031 | 1,053 | 152,000 |
| 2010/03/11 | 1,042 | 1,044 | 1,028 | 1,043 | 135,000 |
| 2010/03/10 | 1,014 | 1,031 | 1,014 | 1,020 | 111,000 |
| 2010/03/09 | 1,017 | 1,023 | 1,008 | 1,014 | 49,000 |
| 2010/03/08 | 1,011 | 1,021 | 1,002 | 1,017 | 98,000 |
| 2010/03/05 | 973 | 999 | 973 | 993 | 78,000 |
| 2010/03/04 | 986 | 986 | 966 | 975 | 111,000 |
| 2010/03/03 | 977 | 991 | 975 | 982 | 79,000 |
| 2010/03/02 | 992 | 992 | 972 | 985 | 96,000 |
| 2010/03/01 | 1,025 | 1,025 | 985 | 998 | 184,000 |
| 2010/02/26 | 980 | 1,002 | 975 | 1,000 | 148,000 |
| 2010/02/25 | 987 | 987 | 974 | 984 | 97,000 |
| 2010/02/24 | 967 | 989 | 965 | 988 | 126,000 |
| 2010/02/23 | 985 | 985 | 970 | 982 | 109,000 |
| 2010/02/22 | 936 | 984 | 932 | 981 | 291,000 |
| 2010/02/19 | 942 | 943 | 918 | 927 | 121,000 |
| 2010/02/18 | 974 | 978 | 934 | 946 | 169,000 |
| 2010/02/17 | 947 | 960 | 942 | 959 | 91,000 |
| 2010/02/16 | 933 | 947 | 926 | 938 | 132,000 |
| 2010/02/15 | 945 | 954 | 934 | 937 | 89,000 |
| 2010/02/12 | 985 | 985 | 940 | 950 | 230,000 |
| 2010/02/10 | 960 | 966 | 951 | 958 | 129,000 |
| 2010/02/09 | 952 | 964 | 944 | 945 | 149,000 |
| 2010/02/08 | 947 | 977 | 947 | 958 | 155,000 |
| 2010/02/05 | 972 | 973 | 956 | 962 | 104,000 |
| 2010/02/04 | 966 | 984 | 953 | 975 | 92,000 |
| 2010/02/03 | 962 | 972 | 962 | 965 | 51,000 |
| 2010/02/02 | 975 | 975 | 960 | 968 | 59,000 |
| 2010/02/01 | 968 | 969 | 959 | 965 | 108,000 |
| 2010/01/29 | 964 | 968 | 956 | 963 | 117,000 |
| 2010/01/28 | 966 | 967 | 957 | 965 | 82,000 |
| 2010/01/27 | 974 | 975 | 965 | 965 | 84,000 |
| 2010/01/26 | 1,001 | 1,001 | 979 | 979 | 87,000 |
| 2010/01/25 | 986 | 1,016 | 986 | 1,001 | 86,000 |
| 2010/01/22 | 1,002 | 1,017 | 990 | 1,000 | 157,000 |
| 2010/01/21 | 1,010 | 1,029 | 1,005 | 1,027 | 111,000 |
| 2010/01/20 | 1,032 | 1,032 | 1,020 | 1,020 | 41,000 |
| 2010/01/19 | 1,028 | 1,033 | 1,016 | 1,024 | 65,000 |
| 2010/01/18 | 1,025 | 1,030 | 1,009 | 1,030 | 90,000 |
| 2010/01/15 | 1,038 | 1,040 | 1,008 | 1,035 | 135,000 |
| 2010/01/14 | 1,019 | 1,039 | 1,010 | 1,028 | 137,000 |
| 2010/01/13 | 1,031 | 1,032 | 1,016 | 1,019 | 120,000 |
| 2010/01/12 | 1,023 | 1,032 | 1,010 | 1,031 | 105,000 |
| 2010/01/08 | 988 | 1,028 | 981 | 1,025 | 167,000 |
| 2010/01/07 | 987 | 1,005 | 980 | 988 | 109,000 |
| 2010/01/06 | 984 | 987 | 975 | 987 | 87,000 |
| 2010/01/05 | 994 | 994 | 973 | 977 | 87,000 |
| 2010/01/04 | 1,015 | 1,022 | 983 | 985 | 130,000 |