日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 994 1,010 976 1,007 166,800
2012/12/27 977 997 969 989 183,800
2012/12/26 959 983 959 979 150,500
2012/12/25 975 979 956 957 101,500
2012/12/21 978 988 962 966 159,000
2012/12/20 963 992 960 977 225,000
2012/12/19 953 964 942 961 292,800
2012/12/18 988 989 951 953 291,400
2012/12/17 975 975 954 959 150,600
2012/12/14 954 964 941 952 240,700
2012/12/13 987 987 962 962 136,600
2012/12/12 985 996 982 991 142,100
2012/12/11 968 979 966 976 76,700
2012/12/10 999 999 975 982 100,700
2012/12/07 997 1,013 987 997 171,800
2012/12/06 969 996 963 982 255,600
2012/12/05 970 985 946 952 404,700
2012/12/04 991 1,017 983 1,015 127,900
2012/12/03 1,015 1,015 982 991 137,900
2012/11/30 1,036 1,036 1,012 1,013 172,100
2012/11/29 1,025 1,031 1,018 1,025 143,200
2012/11/28 1,030 1,031 1,015 1,020 71,800
2012/11/27 1,020 1,034 1,018 1,031 110,900
2012/11/26 1,020 1,028 1,008 1,019 133,500
2012/11/22 1,018 1,021 1,011 1,019 90,900
2012/11/21 1,005 1,013 996 1,011 129,100
2012/11/20 969 995 969 993 109,200
2012/11/19 961 972 957 969 114,300
2012/11/16 950 950 938 946 143,700
2012/11/15 939 954 933 950 102,700
2012/11/14 930 930 915 929 91,100
2012/11/13 916 927 909 927 112,700
2012/11/12 943 944 912 913 97,800
2012/11/09 940 949 938 942 63,200
2012/11/08 967 967 945 955 140,300
2012/11/07 991 991 968 977 66,000
2012/11/06 990 990 977 982 105,800
2012/11/05 1,000 1,004 988 990 81,000
2012/11/02 1,009 1,018 991 995 240,100
2012/11/01 970 995 964 982 247,900
2012/10/31 951 975 949 961 305,500
2012/10/30 984 998 959 959 458,400
2012/10/29 976 986 972 977 314,900
2012/10/26 983 988 963 974 152,700
2012/10/25 975 981 969 980 90,800
2012/10/24 971 998 971 982 106,200
2012/10/23 1,008 1,013 990 999 64,900
2012/10/22 988 1,008 986 1,003 56,800
2012/10/19 1,011 1,018 1,000 1,007 77,300
2012/10/18 1,000 1,023 993 1,020 169,700
2012/10/17 988 1,007 987 1,001 133,000
2012/10/16 958 984 947 973 195,900
2012/10/15 945 963 938 957 53,600
2012/10/12 950 962 941 945 116,600
2012/10/11 919 954 919 950 168,300
2012/10/10 927 933 910 925 186,100
2012/10/09 939 974 939 964 154,700
2012/10/05 950 950 934 937 124,800
2012/10/04 944 954 928 945 187,800
2012/10/03 955 955 944 944 127,800
2012/10/02 982 998 967 968 128,700
2012/10/01 1,018 1,018 989 994 140,400
2012/09/28 1,000 1,018 1,000 1,011 102,200
2012/09/27 1,007 1,020 993 1,003 130,500
2012/09/26 1,010 1,028 997 1,006 115,500
2012/09/25 1,018 1,029 1,004 1,021 135,200
2012/09/24 1,011 1,017 1,002 1,017 66,700
2012/09/21 993 1,021 989 1,011 101,700
2012/09/20 977 998 975 988 89,400
2012/09/19 1,005 1,005 968 977 161,100
2012/09/18 1,017 1,022 987 999 114,900
2012/09/14 1,020 1,027 1,014 1,016 106,700
2012/09/13 1,010 1,021 1,005 1,010 69,400
2012/09/12 1,002 1,029 998 1,009 91,600
2012/09/11 1,001 1,013 990 1,012 70,500
2012/09/10 1,002 1,009 993 1,009 58,600
2012/09/07 1,022 1,026 1,001 1,002 55,600
2012/09/06 1,002 1,003 991 1,000 52,100
2012/09/05 1,002 1,023 997 1,002 60,700
2012/09/04 1,006 1,014 994 1,005 84,800
2012/09/03 1,012 1,039 1,011 1,011 89,800
2012/08/31 1,031 1,038 1,010 1,011 104,100
2012/08/30 1,010 1,033 1,010 1,030 113,700
2012/08/29 1,005 1,007 996 1,007 51,900
2012/08/28 999 1,005 994 999 87,000
2012/08/27 986 1,009 986 997 90,900
2012/08/24 970 979 959 971 67,100
2012/08/23 983 987 969 981 46,700
2012/08/22 981 990 965 984 45,300
2012/08/21 971 989 962 983 46,500
2012/08/20 990 990 968 969 54,900
2012/08/17 995 995 983 986 44,300
2012/08/16 974 996 973 995 82,400
2012/08/15 944 973 944 973 107,800
2012/08/14 921 946 905 943 75,400
2012/08/13 916 930 908 920 41,700
2012/08/10 925 925 910 919 28,300
2012/08/09 939 939 923 929 40,600
2012/08/08 933 948 931 937 75,500
2012/08/07 913 924 907 919 68,200
2012/08/06 910 931 898 923 66,600
2012/08/03 907 924 902 908 79,200
2012/08/02 931 943 916 922 79,200
2012/08/01 930 940 927 934 65,500
2012/07/31 944 947 932 939 104,300
2012/07/30 940 946 929 945 81,900
2012/07/27 954 964 927 934 68,300
2012/07/26 929 946 929 944 46,100
2012/07/25 931 939 915 922 57,100
2012/07/24 950 953 935 939 73,300
2012/07/23 936 971 936 954 60,700
2012/07/20 980 982 944 947 62,600
2012/07/19 1,009 1,009 975 978 65,900
2012/07/18 989 1,027 985 1,006 96,800
2012/07/17 970 1,000 969 983 31,400
2012/07/13 978 990 971 973 51,300
2012/07/12 983 987 970 979 30,600
2012/07/11 991 991 975 984 33,700
2012/07/10 1,018 1,018 995 997 42,600
2012/07/09 1,010 1,020 1,008 1,012 38,400
2012/07/06 1,021 1,040 1,016 1,022 116,500
2012/07/05 1,013 1,017 1,002 1,006 34,000
2012/07/04 1,017 1,020 1,000 1,015 58,000
2012/07/03 983 1,018 979 1,015 60,500
2012/07/02 1,015 1,015 982 990 65,500
2012/06/29 985 1,018 971 1,009 131,700
2012/06/28 975 1,013 975 993 53,900
2012/06/27 950 970 945 970 26,100
2012/06/26 954 982 932 944 88,000
2012/06/25 960 978 952 962 90,200
2012/06/22 964 964 944 953 39,200
2012/06/21 950 972 946 969 64,000
2012/06/20 935 944 927 938 89,700
2012/06/19 908 922 900 905 57,300
2012/06/18 912 935 904 908 33,700
2012/06/15 898 917 898 900 113,100
2012/06/14 896 912 883 897 70,500
2012/06/13 896 926 868 904 100,200
2012/06/12 902 902 889 896 42,900
2012/06/11 918 938 912 916 44,500
2012/06/08 931 933 899 906 127,900
2012/06/07 918 938 902 930 81,700
2012/06/06 916 919 899 906 54,500
2012/06/05 898 913 888 911 54,500
2012/06/04 890 901 881 898 62,000
2012/06/01 913 928 896 905 93,500
2012/05/31 919 934 914 920 145,400
2012/05/30 920 934 909 923 103,000
2012/05/29 911 926 900 920 41,100
2012/05/28 931 950 907 910 59,300
2012/05/25 920 935 911 924 51,400
2012/05/24 904 931 904 917 49,100
2012/05/23 934 935 904 917 110,300
2012/05/22 935 948 918 919 96,400
2012/05/21 921 944 920 935 63,900
2012/05/18 926 946 914 922 170,500
2012/05/17 944 953 929 938 125,800
2012/05/16 966 966 936 953 87,600
2012/05/15 962 983 947 966 107,400
2012/05/14 981 994 970 971 63,300
2012/05/11 1,017 1,030 987 1,001 84,200
2012/05/10 1,044 1,045 1,018 1,023 70,100
2012/05/09 989 1,083 967 1,044 187,500
2012/05/08 1,011 1,017 995 1,002 59,900
2012/05/07 1,001 1,014 988 1,011 55,200
2012/05/02 1,026 1,035 1,007 1,030 56,800
2012/05/01 1,042 1,042 1,012 1,027 68,200
2012/04/27 1,040 1,055 1,018 1,041 119,400
2012/04/26 1,038 1,070 1,031 1,048 76,200
2012/04/25 1,020 1,034 1,019 1,030 59,600
2012/04/24 999 1,019 998 1,018 76,300
2012/04/23 1,005 1,029 1,005 1,016 72,500
2012/04/20 992 1,008 985 1,008 88,100
2012/04/19 993 999 974 977 68,300
2012/04/18 993 1,015 993 1,003 90,800
2012/04/17 938 1,010 937 991 189,200
2012/04/16 943 951 929 941 49,900
2012/04/13 950 961 947 956 18,700
2012/04/12 939 959 924 950 43,900
2012/04/11 933 940 931 935 26,800
2012/04/10 963 966 943 948 45,800
2012/04/09 944 958 936 951 31,400
2012/04/06 949 961 937 957 36,100
2012/04/05 950 970 943 957 36,200
2012/04/04 964 965 941 951 60,800
2012/04/03 983 983 953 966 71,700
2012/04/02 1,037 1,037 988 992 110,300
2012/03/30 998 1,018 994 1,017 91,500
2012/03/29 986 998 984 998 71,700
2012/03/28 993 993 979 992 104,500
2012/03/27 971 990 966 988 79,200
2012/03/26 992 992 957 957 68,300
2012/03/23 960 992 953 988 63,600
2012/03/22 953 979 950 965 93,900
2012/03/21 950 964 944 945 74,100
2012/03/19 946 950 942 949 53,900
2012/03/16 941 950 932 946 55,100
2012/03/15 919 943 917 934 81,600
2012/03/14 920 928 913 916 65,400
2012/03/13 909 925 899 907 54,600
2012/03/12 923 928 912 913 46,700
2012/03/09 908 932 906 926 134,400
2012/03/08 900 921 900 907 70,700
2012/03/07 899 915 896 912 58,000
2012/03/06 923 935 910 917 46,500
2012/03/05 911 933 911 928 50,100
2012/03/02 924 936 920 925 64,300
2012/03/01 909 924 893 908 57,100
2012/02/29 926 930 903 909 83,200
2012/02/28 917 927 913 921 107,700
2012/02/27 915 918 899 915 43,900
2012/02/24 913 918 890 912 47,400
2012/02/23 913 915 890 905 58,800
2012/02/22 907 914 894 906 105,100
2012/02/21 898 910 895 903 44,500
2012/02/20 897 908 887 895 46,900
2012/02/17 889 889 880 886 58,400
2012/02/16 876 889 868 876 45,400
2012/02/15 875 886 872 883 62,700
2012/02/14 870 881 855 881 74,100
2012/02/13 863 885 858 874 43,300
2012/02/10 875 875 850 855 46,600
2012/02/09 873 874 856 866 60,800
2012/02/08 828 865 828 865 55,200
2012/02/07 817 829 816 822 36,500
2012/02/06 810 820 804 817 19,500
2012/02/03 810 810 800 802 21,900
2012/02/02 793 818 793 808 50,500
2012/02/01 789 813 789 801 49,300
2012/01/31 818 818 798 801 63,400
2012/01/30 819 821 803 820 34,800
2012/01/27 824 824 799 810 40,100
2012/01/26 819 819 801 811 34,300
2012/01/25 804 819 801 810 43,800
2012/01/24 800 801 788 800 27,700
2012/01/23 803 815 794 794 23,200
2012/01/20 794 808 792 802 57,500
2012/01/19 772 791 770 773 24,700
2012/01/18 774 800 765 776 39,400
2012/01/17 770 770 759 768 21,000
2012/01/16 781 781 765 769 19,300
2012/01/13 776 785 769 782 43,400
2012/01/12 785 788 763 768 48,900
2012/01/11 795 798 785 789 40,200
2012/01/10 820 842 803 803 59,900
2012/01/06 837 837 787 789 80,500
2012/01/05 851 854 835 837 67,400
2012/01/04 844 862 840 857 133,700

このページの先頭へ