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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,873 | 1,904 | 1,871 | 1,891 | 119,000 |
| 2013/12/27 | 1,830 | 1,875 | 1,822 | 1,873 | 110,100 |
| 2013/12/26 | 1,814 | 1,837 | 1,803 | 1,830 | 63,900 |
| 2013/12/25 | 1,810 | 1,815 | 1,797 | 1,813 | 74,900 |
| 2013/12/24 | 1,843 | 1,855 | 1,803 | 1,811 | 88,400 |
| 2013/12/20 | 1,857 | 1,868 | 1,828 | 1,833 | 124,700 |
| 2013/12/19 | 1,851 | 1,870 | 1,814 | 1,856 | 239,100 |
| 2013/12/18 | 1,794 | 1,835 | 1,792 | 1,833 | 237,500 |
| 2013/12/17 | 1,753 | 1,809 | 1,753 | 1,796 | 196,600 |
| 2013/12/16 | 1,782 | 1,782 | 1,742 | 1,743 | 86,900 |
| 2013/12/13 | 1,798 | 1,815 | 1,774 | 1,782 | 394,400 |
| 2013/12/12 | 1,770 | 1,799 | 1,767 | 1,786 | 216,400 |
| 2013/12/11 | 1,766 | 1,788 | 1,759 | 1,771 | 94,200 |
| 2013/12/10 | 1,720 | 1,790 | 1,720 | 1,772 | 231,100 |
| 2013/12/09 | 1,737 | 1,745 | 1,721 | 1,730 | 46,500 |
| 2013/12/06 | 1,710 | 1,736 | 1,702 | 1,720 | 81,400 |
| 2013/12/05 | 1,751 | 1,752 | 1,704 | 1,710 | 190,800 |
| 2013/12/04 | 1,738 | 1,798 | 1,735 | 1,758 | 227,000 |
| 2013/12/03 | 1,764 | 1,776 | 1,735 | 1,738 | 150,200 |
| 2013/12/02 | 1,784 | 1,784 | 1,730 | 1,744 | 136,900 |
| 2013/11/29 | 1,784 | 1,798 | 1,755 | 1,783 | 122,700 |
| 2013/11/28 | 1,779 | 1,795 | 1,770 | 1,787 | 112,300 |
| 2013/11/27 | 1,775 | 1,784 | 1,750 | 1,761 | 53,500 |
| 2013/11/26 | 1,780 | 1,798 | 1,767 | 1,776 | 91,600 |
| 2013/11/25 | 1,794 | 1,800 | 1,772 | 1,799 | 98,100 |
| 2013/11/22 | 1,794 | 1,794 | 1,753 | 1,780 | 157,400 |
| 2013/11/21 | 1,764 | 1,790 | 1,750 | 1,785 | 132,300 |
| 2013/11/20 | 1,755 | 1,766 | 1,740 | 1,763 | 91,700 |
| 2013/11/19 | 1,771 | 1,779 | 1,743 | 1,748 | 107,000 |
| 2013/11/18 | 1,815 | 1,815 | 1,776 | 1,794 | 132,300 |
| 2013/11/15 | 1,780 | 1,816 | 1,732 | 1,801 | 180,000 |
| 2013/11/14 | 1,733 | 1,776 | 1,706 | 1,766 | 196,900 |
| 2013/11/13 | 1,728 | 1,748 | 1,707 | 1,716 | 228,400 |
| 2013/11/12 | 1,691 | 1,735 | 1,688 | 1,727 | 165,100 |
| 2013/11/11 | 1,725 | 1,725 | 1,664 | 1,676 | 278,100 |
| 2013/11/08 | 1,720 | 1,735 | 1,681 | 1,706 | 223,900 |
| 2013/11/07 | 1,770 | 1,789 | 1,740 | 1,745 | 128,400 |
| 2013/11/06 | 1,775 | 1,797 | 1,756 | 1,778 | 178,500 |
| 2013/11/05 | 1,700 | 1,779 | 1,699 | 1,770 | 274,000 |
| 2013/11/01 | 1,720 | 1,727 | 1,658 | 1,667 | 95,600 |
| 2013/10/31 | 1,707 | 1,733 | 1,693 | 1,708 | 135,800 |
| 2013/10/30 | 1,676 | 1,709 | 1,659 | 1,707 | 112,400 |
| 2013/10/29 | 1,678 | 1,713 | 1,645 | 1,657 | 254,600 |
| 2013/10/28 | 1,677 | 1,721 | 1,675 | 1,704 | 123,400 |
| 2013/10/25 | 1,742 | 1,760 | 1,694 | 1,700 | 145,900 |
| 2013/10/24 | 1,687 | 1,750 | 1,680 | 1,743 | 101,400 |
| 2013/10/23 | 1,775 | 1,784 | 1,694 | 1,695 | 135,900 |
| 2013/10/22 | 1,766 | 1,787 | 1,756 | 1,775 | 84,200 |
| 2013/10/21 | 1,765 | 1,788 | 1,745 | 1,770 | 100,000 |
| 2013/10/18 | 1,728 | 1,756 | 1,722 | 1,752 | 132,200 |
| 2013/10/17 | 1,670 | 1,725 | 1,666 | 1,724 | 205,100 |
| 2013/10/16 | 1,650 | 1,669 | 1,644 | 1,655 | 48,200 |
| 2013/10/15 | 1,670 | 1,670 | 1,628 | 1,638 | 77,200 |
| 2013/10/11 | 1,628 | 1,670 | 1,628 | 1,652 | 129,100 |
| 2013/10/10 | 1,578 | 1,598 | 1,573 | 1,594 | 58,300 |
| 2013/10/09 | 1,564 | 1,580 | 1,548 | 1,577 | 54,200 |
| 2013/10/08 | 1,536 | 1,580 | 1,536 | 1,566 | 96,100 |
| 2013/10/07 | 1,558 | 1,573 | 1,520 | 1,543 | 62,500 |
| 2013/10/04 | 1,570 | 1,586 | 1,556 | 1,566 | 74,400 |
| 2013/10/03 | 1,619 | 1,638 | 1,584 | 1,584 | 96,900 |
| 2013/10/02 | 1,686 | 1,686 | 1,618 | 1,619 | 105,900 |
| 2013/10/01 | 1,704 | 1,704 | 1,671 | 1,675 | 72,100 |
| 2013/09/30 | 1,701 | 1,729 | 1,693 | 1,718 | 115,400 |
| 2013/09/27 | 1,763 | 1,765 | 1,695 | 1,701 | 134,000 |
| 2013/09/26 | 1,748 | 1,765 | 1,689 | 1,765 | 130,700 |
| 2013/09/25 | 1,735 | 1,738 | 1,718 | 1,728 | 86,000 |
| 2013/09/24 | 1,685 | 1,748 | 1,676 | 1,738 | 173,400 |
| 2013/09/20 | 1,699 | 1,710 | 1,674 | 1,692 | 106,600 |
| 2013/09/19 | 1,683 | 1,693 | 1,662 | 1,691 | 90,800 |
| 2013/09/18 | 1,631 | 1,665 | 1,627 | 1,654 | 71,700 |
| 2013/09/17 | 1,651 | 1,651 | 1,594 | 1,602 | 86,000 |
| 2013/09/13 | 1,651 | 1,685 | 1,614 | 1,643 | 193,600 |
| 2013/09/12 | 1,645 | 1,661 | 1,639 | 1,646 | 50,900 |
| 2013/09/11 | 1,684 | 1,692 | 1,634 | 1,644 | 44,900 |
| 2013/09/10 | 1,645 | 1,696 | 1,645 | 1,682 | 119,200 |
| 2013/09/09 | 1,652 | 1,655 | 1,620 | 1,644 | 49,500 |
| 2013/09/06 | 1,625 | 1,669 | 1,589 | 1,597 | 82,800 |
| 2013/09/05 | 1,603 | 1,623 | 1,589 | 1,606 | 24,500 |
| 2013/09/04 | 1,586 | 1,615 | 1,570 | 1,599 | 92,800 |
| 2013/09/03 | 1,578 | 1,611 | 1,578 | 1,611 | 44,500 |
| 2013/09/02 | 1,547 | 1,561 | 1,540 | 1,553 | 88,900 |
| 2013/08/30 | 1,560 | 1,578 | 1,522 | 1,527 | 171,100 |
| 2013/08/29 | 1,569 | 1,579 | 1,547 | 1,557 | 54,600 |
| 2013/08/28 | 1,559 | 1,604 | 1,543 | 1,568 | 135,900 |
| 2013/08/27 | 1,623 | 1,635 | 1,571 | 1,589 | 136,800 |
| 2013/08/26 | 1,600 | 1,628 | 1,568 | 1,623 | 130,200 |
| 2013/08/23 | 1,562 | 1,614 | 1,555 | 1,598 | 116,900 |
| 2013/08/22 | 1,541 | 1,595 | 1,533 | 1,553 | 169,900 |
| 2013/08/21 | 1,544 | 1,556 | 1,508 | 1,520 | 86,800 |
| 2013/08/20 | 1,560 | 1,563 | 1,533 | 1,536 | 83,700 |
| 2013/08/19 | 1,559 | 1,586 | 1,559 | 1,577 | 53,400 |
| 2013/08/16 | 1,550 | 1,566 | 1,514 | 1,550 | 72,800 |
| 2013/08/15 | 1,580 | 1,588 | 1,553 | 1,557 | 68,600 |
| 2013/08/14 | 1,572 | 1,588 | 1,555 | 1,579 | 59,200 |
| 2013/08/13 | 1,599 | 1,599 | 1,551 | 1,565 | 117,300 |
| 2013/08/12 | 1,585 | 1,599 | 1,572 | 1,583 | 36,700 |
| 2013/08/09 | 1,587 | 1,601 | 1,587 | 1,594 | 49,800 |
| 2013/08/08 | 1,589 | 1,620 | 1,574 | 1,577 | 45,500 |
| 2013/08/07 | 1,612 | 1,630 | 1,600 | 1,603 | 46,800 |
| 2013/08/06 | 1,651 | 1,664 | 1,611 | 1,647 | 111,700 |
| 2013/08/05 | 1,651 | 1,679 | 1,651 | 1,669 | 59,600 |
| 2013/08/02 | 1,643 | 1,690 | 1,612 | 1,679 | 183,200 |
| 2013/08/01 | 1,554 | 1,605 | 1,551 | 1,603 | 112,800 |
| 2013/07/31 | 1,618 | 1,618 | 1,556 | 1,568 | 151,500 |
| 2013/07/30 | 1,579 | 1,625 | 1,569 | 1,619 | 108,400 |
| 2013/07/29 | 1,686 | 1,687 | 1,591 | 1,597 | 141,400 |
| 2013/07/26 | 1,624 | 1,718 | 1,613 | 1,700 | 216,100 |
| 2013/07/25 | 1,654 | 1,680 | 1,625 | 1,640 | 98,800 |
| 2013/07/24 | 1,674 | 1,684 | 1,654 | 1,658 | 55,000 |
| 2013/07/23 | 1,645 | 1,675 | 1,634 | 1,670 | 70,900 |
| 2013/07/22 | 1,668 | 1,668 | 1,642 | 1,659 | 100,700 |
| 2013/07/19 | 1,650 | 1,660 | 1,628 | 1,644 | 159,300 |
| 2013/07/18 | 1,632 | 1,655 | 1,631 | 1,634 | 81,700 |
| 2013/07/17 | 1,650 | 1,650 | 1,612 | 1,637 | 59,200 |
| 2013/07/16 | 1,606 | 1,655 | 1,606 | 1,652 | 100,600 |
| 2013/07/12 | 1,586 | 1,616 | 1,574 | 1,607 | 149,900 |
| 2013/07/11 | 1,606 | 1,618 | 1,580 | 1,589 | 146,400 |
| 2013/07/10 | 1,622 | 1,659 | 1,618 | 1,626 | 116,900 |
| 2013/07/09 | 1,630 | 1,683 | 1,626 | 1,655 | 192,300 |
| 2013/07/08 | 1,679 | 1,679 | 1,596 | 1,597 | 175,900 |
| 2013/07/05 | 1,698 | 1,698 | 1,656 | 1,665 | 142,700 |
| 2013/07/04 | 1,663 | 1,685 | 1,650 | 1,681 | 88,900 |
| 2013/07/03 | 1,656 | 1,680 | 1,634 | 1,663 | 112,800 |
| 2013/07/02 | 1,655 | 1,668 | 1,620 | 1,663 | 183,800 |
| 2013/07/01 | 1,658 | 1,658 | 1,601 | 1,654 | 139,300 |
| 2013/06/28 | 1,557 | 1,756 | 1,553 | 1,661 | 287,400 |
| 2013/06/27 | 1,537 | 1,550 | 1,492 | 1,531 | 249,600 |
| 2013/06/26 | 1,566 | 1,583 | 1,502 | 1,518 | 108,700 |
| 2013/06/25 | 1,534 | 1,592 | 1,504 | 1,529 | 223,700 |
| 2013/06/24 | 1,500 | 1,540 | 1,490 | 1,519 | 116,200 |
| 2013/06/21 | 1,413 | 1,481 | 1,400 | 1,481 | 105,000 |
| 2013/06/20 | 1,485 | 1,485 | 1,430 | 1,453 | 149,500 |
| 2013/06/19 | 1,480 | 1,508 | 1,469 | 1,502 | 96,700 |
| 2013/06/18 | 1,481 | 1,491 | 1,450 | 1,457 | 104,000 |
| 2013/06/17 | 1,422 | 1,490 | 1,419 | 1,488 | 138,200 |
| 2013/06/14 | 1,380 | 1,447 | 1,380 | 1,421 | 286,400 |
| 2013/06/13 | 1,341 | 1,350 | 1,294 | 1,331 | 162,700 |
| 2013/06/12 | 1,324 | 1,374 | 1,308 | 1,355 | 82,400 |
| 2013/06/11 | 1,379 | 1,391 | 1,329 | 1,352 | 121,600 |
| 2013/06/10 | 1,344 | 1,391 | 1,340 | 1,380 | 90,000 |
| 2013/06/07 | 1,304 | 1,347 | 1,287 | 1,314 | 179,700 |
| 2013/06/06 | 1,354 | 1,386 | 1,341 | 1,347 | 122,300 |
| 2013/06/05 | 1,424 | 1,468 | 1,403 | 1,403 | 98,500 |
| 2013/06/04 | 1,413 | 1,439 | 1,381 | 1,434 | 171,000 |
| 2013/06/03 | 1,453 | 1,485 | 1,405 | 1,437 | 307,400 |
| 2013/05/31 | 1,450 | 1,464 | 1,421 | 1,452 | 214,900 |
| 2013/05/30 | 1,467 | 1,507 | 1,432 | 1,441 | 274,100 |
| 2013/05/29 | 1,455 | 1,519 | 1,439 | 1,487 | 107,900 |
| 2013/05/28 | 1,424 | 1,480 | 1,415 | 1,435 | 138,100 |
| 2013/05/27 | 1,489 | 1,496 | 1,461 | 1,463 | 118,000 |
| 2013/05/24 | 1,530 | 1,561 | 1,480 | 1,520 | 237,900 |
| 2013/05/23 | 1,598 | 1,649 | 1,515 | 1,517 | 271,200 |
| 2013/05/22 | 1,619 | 1,619 | 1,570 | 1,583 | 105,700 |
| 2013/05/21 | 1,585 | 1,603 | 1,574 | 1,599 | 222,500 |
| 2013/05/20 | 1,568 | 1,590 | 1,548 | 1,582 | 105,200 |
| 2013/05/17 | 1,516 | 1,550 | 1,510 | 1,533 | 105,700 |
| 2013/05/16 | 1,551 | 1,566 | 1,498 | 1,517 | 164,200 |
| 2013/05/15 | 1,581 | 1,585 | 1,544 | 1,550 | 129,100 |
| 2013/05/14 | 1,590 | 1,607 | 1,574 | 1,579 | 114,900 |
| 2013/05/13 | 1,574 | 1,595 | 1,542 | 1,591 | 175,400 |
| 2013/05/10 | 1,557 | 1,579 | 1,542 | 1,569 | 149,700 |
| 2013/05/09 | 1,567 | 1,575 | 1,510 | 1,517 | 106,800 |
| 2013/05/08 | 1,585 | 1,585 | 1,550 | 1,557 | 113,300 |
| 2013/05/07 | 1,545 | 1,585 | 1,534 | 1,582 | 225,500 |
| 2013/05/02 | 1,512 | 1,520 | 1,485 | 1,493 | 73,900 |
| 2013/05/01 | 1,495 | 1,535 | 1,466 | 1,518 | 182,100 |
| 2013/04/30 | 1,494 | 1,514 | 1,494 | 1,504 | 158,800 |
| 2013/04/26 | 1,540 | 1,541 | 1,474 | 1,477 | 284,900 |
| 2013/04/25 | 1,527 | 1,555 | 1,527 | 1,543 | 153,800 |
| 2013/04/24 | 1,505 | 1,549 | 1,486 | 1,547 | 144,800 |
| 2013/04/23 | 1,500 | 1,511 | 1,474 | 1,488 | 182,000 |
| 2013/04/22 | 1,546 | 1,560 | 1,496 | 1,515 | 199,100 |
| 2013/04/19 | 1,450 | 1,514 | 1,438 | 1,506 | 206,200 |
| 2013/04/18 | 1,504 | 1,504 | 1,445 | 1,445 | 255,600 |
| 2013/04/17 | 1,500 | 1,515 | 1,483 | 1,498 | 155,200 |
| 2013/04/16 | 1,508 | 1,549 | 1,487 | 1,504 | 196,700 |
| 2013/04/15 | 1,580 | 1,580 | 1,512 | 1,539 | 143,000 |
| 2013/04/12 | 1,508 | 1,588 | 1,504 | 1,549 | 223,800 |
| 2013/04/11 | 1,502 | 1,539 | 1,502 | 1,522 | 147,000 |
| 2013/04/10 | 1,497 | 1,497 | 1,465 | 1,485 | 96,600 |
| 2013/04/09 | 1,527 | 1,565 | 1,480 | 1,493 | 203,400 |
| 2013/04/08 | 1,540 | 1,594 | 1,452 | 1,515 | 249,400 |
| 2013/04/05 | 1,531 | 1,548 | 1,495 | 1,519 | 218,900 |
| 2013/04/04 | 1,405 | 1,478 | 1,378 | 1,473 | 131,000 |
| 2013/04/03 | 1,356 | 1,412 | 1,347 | 1,404 | 90,300 |
| 2013/04/02 | 1,340 | 1,407 | 1,289 | 1,365 | 172,600 |
| 2013/04/01 | 1,467 | 1,467 | 1,365 | 1,365 | 116,700 |
| 2013/03/29 | 1,487 | 1,487 | 1,450 | 1,467 | 137,000 |
| 2013/03/28 | 1,499 | 1,499 | 1,470 | 1,491 | 106,900 |
| 2013/03/27 | 1,505 | 1,512 | 1,494 | 1,501 | 69,400 |
| 2013/03/26 | 1,472 | 1,514 | 1,459 | 1,505 | 174,700 |
| 2013/03/25 | 1,474 | 1,499 | 1,439 | 1,444 | 151,900 |
| 2013/03/22 | 1,484 | 1,502 | 1,460 | 1,466 | 124,900 |
| 2013/03/21 | 1,501 | 1,539 | 1,487 | 1,497 | 231,800 |
| 2013/03/19 | 1,465 | 1,490 | 1,458 | 1,467 | 165,500 |
| 2013/03/18 | 1,485 | 1,520 | 1,452 | 1,459 | 182,600 |
| 2013/03/15 | 1,449 | 1,489 | 1,448 | 1,472 | 242,100 |
| 2013/03/14 | 1,430 | 1,450 | 1,406 | 1,447 | 119,400 |
| 2013/03/13 | 1,429 | 1,453 | 1,422 | 1,436 | 90,500 |
| 2013/03/12 | 1,451 | 1,463 | 1,422 | 1,447 | 152,800 |
| 2013/03/11 | 1,447 | 1,470 | 1,433 | 1,454 | 111,000 |
| 2013/03/08 | 1,430 | 1,467 | 1,430 | 1,446 | 230,700 |
| 2013/03/07 | 1,471 | 1,471 | 1,412 | 1,425 | 121,300 |
| 2013/03/06 | 1,443 | 1,470 | 1,433 | 1,459 | 180,400 |
| 2013/03/05 | 1,455 | 1,479 | 1,424 | 1,429 | 187,500 |
| 2013/03/04 | 1,406 | 1,451 | 1,406 | 1,438 | 227,500 |
| 2013/03/01 | 1,314 | 1,405 | 1,314 | 1,384 | 317,700 |
| 2013/02/28 | 1,287 | 1,308 | 1,273 | 1,292 | 265,700 |
| 2013/02/27 | 1,316 | 1,316 | 1,256 | 1,257 | 306,600 |
| 2013/02/26 | 1,290 | 1,333 | 1,288 | 1,310 | 80,800 |
| 2013/02/25 | 1,343 | 1,362 | 1,306 | 1,314 | 133,100 |
| 2013/02/22 | 1,306 | 1,340 | 1,292 | 1,321 | 132,800 |
| 2013/02/21 | 1,309 | 1,350 | 1,300 | 1,312 | 90,900 |
| 2013/02/20 | 1,299 | 1,357 | 1,298 | 1,331 | 238,800 |
| 2013/02/19 | 1,283 | 1,300 | 1,277 | 1,288 | 174,500 |
| 2013/02/18 | 1,285 | 1,334 | 1,279 | 1,313 | 131,600 |
| 2013/02/15 | 1,300 | 1,300 | 1,217 | 1,273 | 196,300 |
| 2013/02/14 | 1,325 | 1,335 | 1,295 | 1,298 | 191,900 |
| 2013/02/13 | 1,351 | 1,354 | 1,303 | 1,311 | 179,200 |
| 2013/02/12 | 1,305 | 1,356 | 1,305 | 1,321 | 229,500 |
| 2013/02/08 | 1,265 | 1,323 | 1,263 | 1,271 | 239,000 |
| 2013/02/07 | 1,339 | 1,379 | 1,279 | 1,283 | 213,100 |
| 2013/02/06 | 1,305 | 1,373 | 1,220 | 1,356 | 346,300 |
| 2013/02/05 | 1,292 | 1,292 | 1,248 | 1,251 | 252,600 |
| 2013/02/04 | 1,290 | 1,319 | 1,282 | 1,307 | 190,100 |
| 2013/02/01 | 1,358 | 1,358 | 1,251 | 1,269 | 240,200 |
| 2013/01/31 | 1,267 | 1,297 | 1,226 | 1,268 | 270,400 |
| 2013/01/30 | 1,233 | 1,240 | 1,210 | 1,225 | 161,500 |
| 2013/01/29 | 1,207 | 1,228 | 1,195 | 1,217 | 128,100 |
| 2013/01/28 | 1,240 | 1,246 | 1,205 | 1,208 | 130,300 |
| 2013/01/25 | 1,184 | 1,219 | 1,174 | 1,208 | 223,100 |
| 2013/01/24 | 1,149 | 1,155 | 1,126 | 1,155 | 104,300 |
| 2013/01/23 | 1,130 | 1,163 | 1,129 | 1,156 | 156,500 |
| 2013/01/22 | 1,114 | 1,148 | 1,100 | 1,129 | 135,500 |
| 2013/01/21 | 1,135 | 1,136 | 1,116 | 1,126 | 60,000 |
| 2013/01/18 | 1,125 | 1,138 | 1,121 | 1,138 | 146,400 |
| 2013/01/17 | 1,124 | 1,128 | 1,082 | 1,100 | 113,500 |
| 2013/01/16 | 1,112 | 1,125 | 1,097 | 1,112 | 178,700 |
| 2013/01/15 | 1,100 | 1,119 | 1,095 | 1,107 | 131,700 |
| 2013/01/11 | 1,085 | 1,091 | 1,074 | 1,084 | 113,600 |
| 2013/01/10 | 1,063 | 1,092 | 1,056 | 1,082 | 111,700 |
| 2013/01/09 | 1,037 | 1,067 | 1,030 | 1,064 | 116,000 |
| 2013/01/08 | 1,038 | 1,060 | 1,035 | 1,044 | 101,300 |
| 2013/01/07 | 1,070 | 1,072 | 1,037 | 1,041 | 109,500 |
| 2013/01/04 | 1,053 | 1,064 | 1,035 | 1,064 | 305,200 |