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 |
---|---|---|---|---|---|
2011/12/30 | 815 | 834 | 815 | 831 | 49,900 |
2011/12/29 | 809 | 822 | 799 | 822 | 52,500 |
2011/12/28 | 792 | 805 | 792 | 800 | 38,600 |
2011/12/27 | 772 | 797 | 772 | 791 | 26,600 |
2011/12/26 | 788 | 789 | 774 | 778 | 26,200 |
2011/12/22 | 770 | 776 | 768 | 773 | 27,400 |
2011/12/21 | 774 | 775 | 768 | 775 | 11,100 |
2011/12/20 | 780 | 782 | 762 | 766 | 39,200 |
2011/12/19 | 770 | 771 | 758 | 765 | 41,300 |
2011/12/16 | 771 | 784 | 768 | 776 | 85,300 |
2011/12/15 | 772 | 777 | 759 | 770 | 47,500 |
2011/12/14 | 772 | 780 | 770 | 773 | 36,600 |
2011/12/13 | 780 | 785 | 771 | 778 | 66,500 |
2011/12/12 | 792 | 797 | 787 | 788 | 79,600 |
2011/12/09 | 801 | 801 | 774 | 786 | 273,000 |
2011/12/08 | 747 | 756 | 741 | 756 | 67,200 |
2011/12/07 | 728 | 758 | 723 | 747 | 87,600 |
2011/12/06 | 732 | 740 | 715 | 715 | 64,100 |
2011/12/05 | 720 | 729 | 715 | 729 | 35,000 |
2011/12/02 | 709 | 722 | 709 | 720 | 29,600 |
2011/12/01 | 736 | 755 | 705 | 711 | 85,700 |
2011/11/30 | 725 | 730 | 712 | 723 | 104,600 |
2011/11/29 | 711 | 723 | 710 | 721 | 99,900 |
2011/11/28 | 714 | 721 | 699 | 701 | 64,100 |
2011/11/25 | 695 | 711 | 695 | 699 | 37,700 |
2011/11/24 | 710 | 718 | 699 | 702 | 52,100 |
2011/11/22 | 721 | 734 | 717 | 729 | 47,000 |
2011/11/21 | 728 | 732 | 721 | 731 | 56,400 |
2011/11/18 | 735 | 742 | 716 | 727 | 58,000 |
2011/11/17 | 749 | 756 | 734 | 746 | 55,300 |
2011/11/16 | 748 | 762 | 746 | 749 | 27,300 |
2011/11/15 | 763 | 769 | 756 | 759 | 48,400 |
2011/11/14 | 781 | 785 | 756 | 768 | 50,300 |
2011/11/11 | 775 | 781 | 770 | 776 | 31,500 |
2011/11/10 | 770 | 783 | 766 | 780 | 37,000 |
2011/11/09 | 795 | 802 | 784 | 800 | 71,900 |
2011/11/08 | 764 | 775 | 757 | 758 | 35,000 |
2011/11/07 | 780 | 783 | 761 | 778 | 70,900 |
2011/11/04 | 788 | 798 | 787 | 792 | 61,100 |
2011/11/02 | 780 | 806 | 769 | 803 | 86,000 |
2011/11/01 | 800 | 800 | 785 | 788 | 117,200 |
2011/10/31 | 821 | 828 | 807 | 817 | 85,500 |
2011/10/28 | 832 | 832 | 811 | 817 | 90,100 |
2011/10/27 | 804 | 827 | 791 | 812 | 91,200 |
2011/10/26 | 799 | 815 | 784 | 805 | 80,300 |
2011/10/25 | 845 | 846 | 802 | 808 | 92,500 |
2011/10/24 | 834 | 851 | 820 | 847 | 65,200 |
2011/10/21 | 840 | 840 | 815 | 821 | 53,000 |
2011/10/20 | 861 | 865 | 836 | 845 | 51,600 |
2011/10/19 | 871 | 874 | 859 | 866 | 34,400 |
2011/10/18 | 854 | 873 | 854 | 861 | 23,100 |
2011/10/17 | 853 | 865 | 852 | 863 | 34,100 |
2011/10/14 | 867 | 867 | 840 | 844 | 49,200 |
2011/10/13 | 924 | 924 | 879 | 882 | 49,000 |
2011/10/12 | 886 | 915 | 859 | 909 | 46,400 |
2011/10/11 | 884 | 902 | 875 | 892 | 65,300 |
2011/10/07 | 880 | 906 | 850 | 854 | 92,400 |
2011/10/06 | 886 | 890 | 870 | 879 | 69,600 |
2011/10/05 | 925 | 925 | 877 | 879 | 72,700 |
2011/10/04 | 953 | 953 | 910 | 919 | 96,800 |
2011/10/03 | 955 | 959 | 929 | 952 | 145,300 |
2011/09/30 | 913 | 974 | 903 | 970 | 202,500 |
2011/09/29 | 862 | 899 | 859 | 898 | 113,100 |
2011/09/28 | 837 | 876 | 835 | 862 | 118,600 |
2011/09/27 | 816 | 828 | 805 | 828 | 59,600 |
2011/09/26 | 803 | 819 | 780 | 801 | 87,600 |
2011/09/22 | 790 | 816 | 774 | 804 | 66,800 |
2011/09/21 | 810 | 810 | 792 | 792 | 62,000 |
2011/09/20 | 822 | 822 | 806 | 809 | 74,300 |
2011/09/16 | 832 | 842 | 826 | 840 | 60,600 |
2011/09/15 | 823 | 833 | 810 | 820 | 39,800 |
2011/09/14 | 828 | 835 | 811 | 814 | 59,200 |
2011/09/13 | 810 | 833 | 810 | 820 | 47,100 |
2011/09/12 | 798 | 808 | 798 | 805 | 29,400 |
2011/09/09 | 817 | 831 | 817 | 818 | 117,600 |
2011/09/08 | 832 | 832 | 815 | 828 | 34,200 |
2011/09/07 | 839 | 839 | 821 | 822 | 65,300 |
2011/09/06 | 833 | 838 | 825 | 825 | 67,500 |
2011/09/05 | 842 | 843 | 826 | 832 | 23,100 |
2011/09/02 | 837 | 858 | 831 | 842 | 65,600 |
2011/09/01 | 843 | 851 | 838 | 843 | 44,300 |
2011/08/31 | 838 | 839 | 829 | 837 | 78,300 |
2011/08/30 | 831 | 840 | 817 | 826 | 70,000 |
2011/08/29 | 814 | 825 | 809 | 816 | 86,400 |
2011/08/26 | 799 | 811 | 797 | 808 | 79,000 |
2011/08/25 | 782 | 810 | 782 | 798 | 99,100 |
2011/08/24 | 806 | 818 | 761 | 771 | 233,600 |
2011/08/23 | 774 | 797 | 772 | 791 | 91,600 |
2011/08/22 | 804 | 804 | 766 | 772 | 135,200 |
2011/08/19 | 800 | 820 | 800 | 809 | 58,600 |
2011/08/18 | 809 | 811 | 802 | 809 | 47,100 |
2011/08/17 | 807 | 824 | 802 | 809 | 77,600 |
2011/08/16 | 803 | 821 | 802 | 808 | 58,400 |
2011/08/15 | 825 | 825 | 800 | 805 | 61,400 |
2011/08/12 | 832 | 832 | 807 | 812 | 39,600 |
2011/08/11 | 797 | 820 | 794 | 817 | 64,500 |
2011/08/10 | 836 | 836 | 806 | 814 | 107,600 |
2011/08/09 | 807 | 838 | 794 | 825 | 93,800 |
2011/08/08 | 835 | 843 | 823 | 832 | 97,200 |
2011/08/05 | 823 | 857 | 823 | 850 | 105,900 |
2011/08/04 | 855 | 886 | 847 | 866 | 81,100 |
2011/08/03 | 879 | 881 | 868 | 870 | 91,300 |
2011/08/02 | 895 | 902 | 888 | 894 | 104,800 |
2011/08/01 | 894 | 908 | 879 | 901 | 131,300 |
2011/07/29 | 882 | 890 | 875 | 880 | 116,100 |
2011/07/28 | 892 | 904 | 878 | 889 | 100,000 |
2011/07/27 | 903 | 903 | 884 | 895 | 70,500 |
2011/07/26 | 905 | 914 | 899 | 904 | 44,600 |
2011/07/25 | 889 | 905 | 887 | 901 | 43,600 |
2011/07/22 | 901 | 907 | 896 | 899 | 110,600 |
2011/07/21 | 904 | 904 | 888 | 889 | 39,800 |
2011/07/20 | 912 | 912 | 895 | 901 | 53,200 |
2011/07/19 | 902 | 907 | 898 | 901 | 54,900 |
2011/07/15 | 888 | 907 | 884 | 902 | 56,000 |
2011/07/14 | 891 | 898 | 883 | 888 | 45,100 |
2011/07/13 | 892 | 903 | 885 | 896 | 58,600 |
2011/07/12 | 893 | 901 | 887 | 898 | 54,500 |
2011/07/11 | 898 | 904 | 894 | 904 | 54,100 |
2011/07/08 | 919 | 923 | 902 | 906 | 172,100 |
2011/07/07 | 894 | 894 | 883 | 890 | 73,200 |
2011/07/06 | 895 | 900 | 879 | 895 | 111,200 |
2011/07/05 | 886 | 924 | 885 | 903 | 177,000 |
2011/07/04 | 870 | 886 | 867 | 883 | 76,600 |
2011/07/01 | 864 | 879 | 856 | 865 | 92,800 |
2011/06/30 | 862 | 870 | 847 | 855 | 181,000 |
2011/06/29 | 844 | 858 | 831 | 850 | 98,400 |
2011/06/28 | 827 | 835 | 823 | 829 | 119,500 |
2011/06/27 | 835 | 835 | 815 | 824 | 86,800 |
2011/06/24 | 840 | 849 | 838 | 844 | 65,400 |
2011/06/23 | 828 | 835 | 825 | 831 | 60,700 |
2011/06/22 | 821 | 840 | 821 | 836 | 89,900 |
2011/06/21 | 806 | 822 | 805 | 819 | 81,200 |
2011/06/20 | 789 | 804 | 789 | 799 | 103,500 |
2011/06/17 | 781 | 781 | 770 | 780 | 127,500 |
2011/06/16 | 792 | 796 | 780 | 781 | 81,000 |
2011/06/15 | 795 | 799 | 793 | 794 | 70,000 |
2011/06/14 | 782 | 796 | 780 | 792 | 50,000 |
2011/06/13 | 770 | 781 | 770 | 779 | 36,600 |
2011/06/10 | 785 | 794 | 775 | 782 | 164,700 |
2011/06/09 | 781 | 787 | 773 | 782 | 60,800 |
2011/06/08 | 785 | 797 | 781 | 786 | 85,700 |
2011/06/07 | 781 | 792 | 769 | 787 | 95,600 |
2011/06/06 | 785 | 795 | 778 | 781 | 115,600 |
2011/06/03 | 785 | 809 | 782 | 784 | 111,600 |
2011/06/02 | 778 | 797 | 778 | 789 | 99,500 |
2011/06/01 | 797 | 801 | 787 | 793 | 104,800 |
2011/05/31 | 782 | 811 | 782 | 799 | 213,000 |
2011/05/30 | 774 | 791 | 770 | 781 | 184,000 |
2011/05/27 | 781 | 796 | 778 | 778 | 202,000 |
2011/05/26 | 769 | 789 | 762 | 781 | 170,000 |
2011/05/25 | 781 | 784 | 768 | 770 | 220,000 |
2011/05/24 | 766 | 785 | 765 | 782 | 204,000 |
2011/05/23 | 766 | 770 | 756 | 767 | 199,000 |
2011/05/20 | 801 | 808 | 759 | 766 | 256,000 |
2011/05/19 | 809 | 809 | 796 | 798 | 77,000 |
2011/05/18 | 807 | 817 | 806 | 809 | 91,000 |
2011/05/17 | 820 | 826 | 807 | 808 | 91,000 |
2011/05/16 | 826 | 826 | 814 | 816 | 87,000 |
2011/05/13 | 837 | 855 | 819 | 822 | 163,000 |
2011/05/12 | 844 | 850 | 835 | 836 | 67,000 |
2011/05/11 | 859 | 865 | 841 | 841 | 151,000 |
2011/05/10 | 856 | 871 | 847 | 859 | 172,000 |
2011/05/09 | 875 | 876 | 868 | 871 | 48,000 |
2011/05/06 | 874 | 880 | 870 | 873 | 120,000 |
2011/05/02 | 871 | 889 | 871 | 884 | 137,000 |
2011/04/28 | 851 | 875 | 847 | 868 | 174,000 |
2011/04/27 | 851 | 861 | 850 | 856 | 207,000 |
2011/04/26 | 850 | 858 | 842 | 848 | 146,000 |
2011/04/25 | 858 | 865 | 856 | 858 | 52,000 |
2011/04/22 | 866 | 868 | 854 | 859 | 167,000 |
2011/04/21 | 888 | 891 | 871 | 881 | 143,000 |
2011/04/20 | 885 | 897 | 882 | 888 | 161,000 |
2011/04/19 | 874 | 889 | 873 | 882 | 125,000 |
2011/04/18 | 878 | 892 | 878 | 884 | 102,000 |
2011/04/15 | 888 | 891 | 881 | 887 | 132,000 |
2011/04/14 | 867 | 897 | 867 | 893 | 197,000 |
2011/04/13 | 863 | 883 | 862 | 878 | 74,000 |
2011/04/12 | 876 | 883 | 857 | 869 | 225,000 |
2011/04/11 | 896 | 898 | 891 | 891 | 74,000 |
2011/04/08 | 888 | 903 | 882 | 896 | 182,000 |
2011/04/07 | 899 | 903 | 890 | 893 | 132,000 |
2011/04/06 | 908 | 910 | 896 | 899 | 113,000 |
2011/04/05 | 905 | 920 | 902 | 908 | 153,000 |
2011/04/04 | 922 | 927 | 909 | 916 | 89,000 |
2011/04/01 | 943 | 944 | 921 | 921 | 95,000 |
2011/03/31 | 913 | 929 | 908 | 929 | 155,000 |
2011/03/30 | 900 | 913 | 899 | 913 | 125,000 |
2011/03/29 | 890 | 911 | 880 | 899 | 210,000 |
2011/03/28 | 890 | 890 | 863 | 889 | 164,000 |
2011/03/25 | 891 | 894 | 881 | 886 | 184,000 |
2011/03/24 | 896 | 897 | 888 | 890 | 106,000 |
2011/03/23 | 898 | 899 | 882 | 896 | 161,000 |
2011/03/22 | 899 | 905 | 889 | 896 | 94,000 |
2011/03/18 | 844 | 872 | 844 | 872 | 161,000 |
2011/03/17 | 822 | 846 | 820 | 830 | 221,000 |
2011/03/16 | 801 | 852 | 801 | 852 | 435,000 |
2011/03/15 | 808 | 821 | 693 | 793 | 462,000 |
2011/03/14 | 866 | 895 | 823 | 823 | 231,000 |
2011/03/11 | 913 | 920 | 896 | 896 | 312,000 |
2011/03/10 | 910 | 916 | 906 | 912 | 146,000 |
2011/03/09 | 913 | 928 | 910 | 919 | 165,000 |
2011/03/08 | 909 | 915 | 906 | 910 | 130,000 |
2011/03/07 | 922 | 922 | 900 | 907 | 148,000 |
2011/03/04 | 925 | 931 | 920 | 922 | 114,000 |
2011/03/03 | 921 | 927 | 913 | 915 | 139,000 |
2011/03/02 | 949 | 951 | 923 | 924 | 167,000 |
2011/03/01 | 941 | 959 | 940 | 951 | 177,000 |
2011/02/28 | 942 | 947 | 922 | 945 | 201,000 |
2011/02/25 | 930 | 930 | 915 | 927 | 173,000 |
2011/02/24 | 944 | 945 | 920 | 924 | 169,000 |
2011/02/23 | 954 | 969 | 936 | 945 | 183,000 |
2011/02/22 | 975 | 975 | 949 | 960 | 168,000 |
2011/02/21 | 980 | 984 | 973 | 977 | 117,000 |
2011/02/18 | 983 | 987 | 974 | 974 | 91,000 |
2011/02/17 | 981 | 994 | 973 | 990 | 105,000 |
2011/02/16 | 980 | 982 | 976 | 980 | 61,000 |
2011/02/15 | 987 | 990 | 981 | 985 | 66,000 |
2011/02/14 | 990 | 994 | 983 | 988 | 119,000 |
2011/02/10 | 969 | 987 | 969 | 985 | 97,000 |
2011/02/09 | 976 | 976 | 962 | 969 | 86,000 |
2011/02/08 | 975 | 975 | 965 | 970 | 81,000 |
2011/02/07 | 978 | 983 | 972 | 975 | 90,000 |
2011/02/04 | 969 | 982 | 964 | 979 | 142,000 |
2011/02/03 | 964 | 970 | 956 | 965 | 74,000 |
2011/02/02 | 964 | 983 | 964 | 973 | 142,000 |
2011/02/01 | 965 | 973 | 957 | 963 | 122,000 |
2011/01/31 | 963 | 970 | 952 | 970 | 200,000 |
2011/01/28 | 971 | 971 | 954 | 966 | 113,000 |
2011/01/27 | 972 | 980 | 966 | 971 | 86,000 |
2011/01/26 | 984 | 984 | 972 | 974 | 105,000 |
2011/01/25 | 987 | 990 | 979 | 985 | 128,000 |
2011/01/24 | 978 | 989 | 975 | 981 | 126,000 |
2011/01/21 | 992 | 992 | 963 | 975 | 105,000 |
2011/01/20 | 994 | 994 | 982 | 992 | 78,000 |
2011/01/19 | 994 | 999 | 988 | 995 | 187,000 |
2011/01/18 | 981 | 993 | 981 | 991 | 153,000 |
2011/01/17 | 979 | 988 | 978 | 980 | 114,000 |
2011/01/14 | 990 | 991 | 980 | 981 | 92,000 |
2011/01/13 | 987 | 991 | 978 | 987 | 201,000 |
2011/01/12 | 989 | 989 | 982 | 986 | 107,000 |
2011/01/11 | 982 | 990 | 976 | 986 | 118,000 |
2011/01/07 | 986 | 991 | 982 | 982 | 91,000 |
2011/01/06 | 980 | 987 | 976 | 986 | 119,000 |
2011/01/05 | 987 | 988 | 973 | 974 | 137,000 |
2011/01/04 | 1,003 | 1,003 | 990 | 992 | 211,000 |