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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,787 | 1,799 | 1,770 | 1,773 | 221,700 |
| 2014/12/29 | 1,797 | 1,813 | 1,770 | 1,787 | 246,800 |
| 2014/12/26 | 1,792 | 1,805 | 1,785 | 1,793 | 94,800 |
| 2014/12/25 | 1,802 | 1,807 | 1,785 | 1,793 | 91,800 |
| 2014/12/24 | 1,796 | 1,808 | 1,786 | 1,802 | 174,600 |
| 2014/12/22 | 1,770 | 1,790 | 1,762 | 1,775 | 164,700 |
| 2014/12/19 | 1,791 | 1,803 | 1,764 | 1,774 | 208,600 |
| 2014/12/18 | 1,788 | 1,801 | 1,763 | 1,768 | 160,000 |
| 2014/12/17 | 1,745 | 1,800 | 1,744 | 1,752 | 133,400 |
| 2014/12/16 | 1,750 | 1,790 | 1,738 | 1,755 | 113,600 |
| 2014/12/15 | 1,818 | 1,835 | 1,782 | 1,787 | 93,300 |
| 2014/12/12 | 1,805 | 1,828 | 1,800 | 1,807 | 148,700 |
| 2014/12/11 | 1,811 | 1,841 | 1,800 | 1,824 | 111,000 |
| 2014/12/10 | 1,847 | 1,873 | 1,836 | 1,838 | 86,900 |
| 2014/12/09 | 1,859 | 1,872 | 1,825 | 1,865 | 67,000 |
| 2014/12/08 | 1,876 | 1,896 | 1,865 | 1,878 | 92,400 |
| 2014/12/05 | 1,890 | 1,890 | 1,863 | 1,864 | 123,500 |
| 2014/12/04 | 1,895 | 1,911 | 1,887 | 1,902 | 115,800 |
| 2014/12/03 | 1,861 | 1,893 | 1,835 | 1,880 | 196,000 |
| 2014/12/02 | 1,841 | 1,866 | 1,832 | 1,860 | 93,000 |
| 2014/12/01 | 1,869 | 1,878 | 1,846 | 1,861 | 153,000 |
| 2014/11/28 | 1,824 | 1,864 | 1,824 | 1,859 | 144,300 |
| 2014/11/27 | 1,831 | 1,848 | 1,821 | 1,825 | 156,000 |
| 2014/11/26 | 1,823 | 1,864 | 1,823 | 1,848 | 128,000 |
| 2014/11/25 | 1,858 | 1,863 | 1,820 | 1,834 | 218,200 |
| 2014/11/21 | 1,863 | 1,878 | 1,851 | 1,855 | 247,200 |
| 2014/11/20 | 1,899 | 1,899 | 1,872 | 1,876 | 128,100 |
| 2014/11/19 | 1,867 | 1,897 | 1,867 | 1,879 | 151,800 |
| 2014/11/18 | 1,845 | 1,882 | 1,845 | 1,872 | 142,000 |
| 2014/11/17 | 1,885 | 1,894 | 1,822 | 1,828 | 241,300 |
| 2014/11/14 | 1,891 | 1,910 | 1,883 | 1,910 | 275,900 |
| 2014/11/13 | 1,849 | 1,876 | 1,837 | 1,870 | 134,100 |
| 2014/11/12 | 1,835 | 1,872 | 1,835 | 1,849 | 247,400 |
| 2014/11/11 | 1,780 | 1,824 | 1,775 | 1,817 | 349,400 |
| 2014/11/10 | 1,790 | 1,790 | 1,771 | 1,780 | 223,800 |
| 2014/11/07 | 1,824 | 1,829 | 1,785 | 1,799 | 165,600 |
| 2014/11/06 | 1,855 | 1,855 | 1,802 | 1,806 | 111,200 |
| 2014/11/05 | 1,828 | 1,848 | 1,798 | 1,844 | 200,900 |
| 2014/11/04 | 1,879 | 1,883 | 1,825 | 1,835 | 273,900 |
| 2014/10/31 | 1,751 | 1,824 | 1,746 | 1,816 | 314,200 |
| 2014/10/30 | 1,725 | 1,750 | 1,723 | 1,725 | 242,200 |
| 2014/10/29 | 1,716 | 1,736 | 1,710 | 1,726 | 70,100 |
| 2014/10/28 | 1,689 | 1,707 | 1,682 | 1,699 | 85,600 |
| 2014/10/27 | 1,686 | 1,705 | 1,677 | 1,697 | 127,500 |
| 2014/10/24 | 1,710 | 1,724 | 1,673 | 1,679 | 250,500 |
| 2014/10/23 | 1,694 | 1,722 | 1,675 | 1,698 | 136,100 |
| 2014/10/22 | 1,701 | 1,713 | 1,675 | 1,704 | 265,700 |
| 2014/10/21 | 1,724 | 1,724 | 1,670 | 1,673 | 148,900 |
| 2014/10/20 | 1,717 | 1,723 | 1,690 | 1,722 | 165,400 |
| 2014/10/17 | 1,704 | 1,732 | 1,671 | 1,672 | 318,500 |
| 2014/10/16 | 1,722 | 1,735 | 1,699 | 1,703 | 286,600 |
| 2014/10/15 | 1,727 | 1,768 | 1,726 | 1,765 | 154,500 |
| 2014/10/14 | 1,718 | 1,750 | 1,718 | 1,724 | 214,600 |
| 2014/10/10 | 1,757 | 1,770 | 1,744 | 1,758 | 167,500 |
| 2014/10/09 | 1,817 | 1,825 | 1,781 | 1,782 | 197,300 |
| 2014/10/08 | 1,802 | 1,825 | 1,791 | 1,816 | 195,300 |
| 2014/10/07 | 1,836 | 1,856 | 1,827 | 1,832 | 176,100 |
| 2014/10/06 | 1,841 | 1,854 | 1,818 | 1,833 | 165,000 |
| 2014/10/03 | 1,811 | 1,829 | 1,806 | 1,819 | 140,600 |
| 2014/10/02 | 1,851 | 1,852 | 1,812 | 1,814 | 154,100 |
| 2014/10/01 | 1,843 | 1,876 | 1,839 | 1,870 | 156,300 |
| 2014/09/30 | 1,860 | 1,867 | 1,830 | 1,838 | 161,700 |
| 2014/09/29 | 1,865 | 1,884 | 1,846 | 1,860 | 99,100 |
| 2014/09/26 | 1,848 | 1,857 | 1,834 | 1,850 | 126,800 |
| 2014/09/25 | 1,894 | 1,894 | 1,852 | 1,883 | 135,400 |
| 2014/09/24 | 1,874 | 1,891 | 1,834 | 1,873 | 176,500 |
| 2014/09/22 | 1,881 | 1,893 | 1,869 | 1,882 | 102,700 |
| 2014/09/19 | 1,863 | 1,888 | 1,859 | 1,881 | 151,600 |
| 2014/09/18 | 1,840 | 1,874 | 1,835 | 1,861 | 141,800 |
| 2014/09/17 | 1,844 | 1,856 | 1,824 | 1,825 | 145,600 |
| 2014/09/16 | 1,826 | 1,850 | 1,824 | 1,843 | 119,700 |
| 2014/09/12 | 1,825 | 1,832 | 1,813 | 1,821 | 260,900 |
| 2014/09/11 | 1,871 | 1,879 | 1,840 | 1,844 | 120,500 |
| 2014/09/10 | 1,840 | 1,864 | 1,838 | 1,864 | 125,900 |
| 2014/09/09 | 1,842 | 1,853 | 1,836 | 1,848 | 92,200 |
| 2014/09/08 | 1,845 | 1,845 | 1,816 | 1,828 | 155,700 |
| 2014/09/05 | 1,850 | 1,856 | 1,829 | 1,833 | 144,100 |
| 2014/09/04 | 1,846 | 1,858 | 1,835 | 1,840 | 128,400 |
| 2014/09/03 | 1,846 | 1,853 | 1,830 | 1,840 | 181,100 |
| 2014/09/02 | 1,829 | 1,840 | 1,817 | 1,827 | 213,600 |
| 2014/09/01 | 1,849 | 1,849 | 1,825 | 1,834 | 118,600 |
| 2014/08/29 | 1,806 | 1,847 | 1,806 | 1,841 | 168,000 |
| 2014/08/28 | 1,832 | 1,832 | 1,806 | 1,820 | 198,800 |
| 2014/08/27 | 1,845 | 1,853 | 1,836 | 1,846 | 92,200 |
| 2014/08/26 | 1,843 | 1,847 | 1,827 | 1,839 | 121,800 |
| 2014/08/25 | 1,829 | 1,849 | 1,829 | 1,837 | 99,000 |
| 2014/08/22 | 1,831 | 1,844 | 1,821 | 1,829 | 85,100 |
| 2014/08/21 | 1,825 | 1,834 | 1,817 | 1,830 | 94,900 |
| 2014/08/20 | 1,836 | 1,848 | 1,820 | 1,828 | 66,300 |
| 2014/08/19 | 1,835 | 1,842 | 1,817 | 1,837 | 86,800 |
| 2014/08/18 | 1,820 | 1,834 | 1,815 | 1,825 | 42,100 |
| 2014/08/15 | 1,821 | 1,826 | 1,810 | 1,821 | 57,200 |
| 2014/08/14 | 1,806 | 1,825 | 1,801 | 1,822 | 88,500 |
| 2014/08/13 | 1,790 | 1,801 | 1,770 | 1,795 | 151,000 |
| 2014/08/12 | 1,811 | 1,829 | 1,795 | 1,801 | 81,900 |
| 2014/08/11 | 1,784 | 1,802 | 1,760 | 1,800 | 121,900 |
| 2014/08/08 | 1,767 | 1,779 | 1,735 | 1,747 | 166,600 |
| 2014/08/07 | 1,727 | 1,771 | 1,726 | 1,767 | 184,400 |
| 2014/08/06 | 1,737 | 1,742 | 1,712 | 1,724 | 93,000 |
| 2014/08/05 | 1,785 | 1,787 | 1,740 | 1,740 | 126,200 |
| 2014/08/04 | 1,823 | 1,823 | 1,760 | 1,778 | 184,300 |
| 2014/08/01 | 1,784 | 1,852 | 1,742 | 1,812 | 290,400 |
| 2014/07/31 | 1,798 | 1,809 | 1,776 | 1,783 | 115,300 |
| 2014/07/30 | 1,805 | 1,806 | 1,789 | 1,797 | 65,000 |
| 2014/07/29 | 1,802 | 1,812 | 1,790 | 1,810 | 64,500 |
| 2014/07/28 | 1,806 | 1,806 | 1,779 | 1,790 | 53,200 |
| 2014/07/25 | 1,778 | 1,790 | 1,772 | 1,789 | 59,100 |
| 2014/07/24 | 1,792 | 1,801 | 1,772 | 1,775 | 58,700 |
| 2014/07/23 | 1,787 | 1,805 | 1,781 | 1,792 | 113,000 |
| 2014/07/22 | 1,778 | 1,783 | 1,769 | 1,780 | 102,900 |
| 2014/07/18 | 1,727 | 1,747 | 1,707 | 1,744 | 115,000 |
| 2014/07/17 | 1,746 | 1,756 | 1,742 | 1,752 | 63,100 |
| 2014/07/16 | 1,732 | 1,756 | 1,730 | 1,748 | 96,700 |
| 2014/07/15 | 1,753 | 1,762 | 1,739 | 1,747 | 48,500 |
| 2014/07/14 | 1,696 | 1,742 | 1,696 | 1,742 | 52,100 |
| 2014/07/11 | 1,714 | 1,732 | 1,713 | 1,720 | 73,700 |
| 2014/07/10 | 1,788 | 1,790 | 1,730 | 1,731 | 97,900 |
| 2014/07/09 | 1,755 | 1,794 | 1,755 | 1,777 | 127,200 |
| 2014/07/08 | 1,747 | 1,775 | 1,736 | 1,767 | 92,700 |
| 2014/07/07 | 1,762 | 1,774 | 1,753 | 1,759 | 61,500 |
| 2014/07/04 | 1,797 | 1,800 | 1,764 | 1,773 | 143,400 |
| 2014/07/03 | 1,772 | 1,789 | 1,764 | 1,774 | 145,700 |
| 2014/07/02 | 1,750 | 1,771 | 1,741 | 1,762 | 67,400 |
| 2014/07/01 | 1,759 | 1,772 | 1,744 | 1,759 | 104,200 |
| 2014/06/30 | 1,715 | 1,755 | 1,701 | 1,754 | 157,500 |
| 2014/06/27 | 1,711 | 1,719 | 1,683 | 1,715 | 123,000 |
| 2014/06/26 | 1,739 | 1,739 | 1,699 | 1,705 | 103,000 |
| 2014/06/25 | 1,740 | 1,740 | 1,720 | 1,724 | 87,500 |
| 2014/06/24 | 1,737 | 1,748 | 1,721 | 1,741 | 97,200 |
| 2014/06/23 | 1,750 | 1,755 | 1,724 | 1,732 | 124,900 |
| 2014/06/20 | 1,746 | 1,761 | 1,725 | 1,747 | 146,600 |
| 2014/06/19 | 1,736 | 1,754 | 1,725 | 1,747 | 154,900 |
| 2014/06/18 | 1,729 | 1,738 | 1,717 | 1,727 | 168,900 |
| 2014/06/17 | 1,713 | 1,727 | 1,699 | 1,719 | 152,800 |
| 2014/06/16 | 1,745 | 1,756 | 1,704 | 1,713 | 138,500 |
| 2014/06/13 | 1,731 | 1,757 | 1,723 | 1,755 | 190,100 |
| 2014/06/12 | 1,743 | 1,762 | 1,740 | 1,755 | 83,400 |
| 2014/06/11 | 1,741 | 1,769 | 1,740 | 1,762 | 162,400 |
| 2014/06/10 | 1,789 | 1,794 | 1,757 | 1,764 | 100,600 |
| 2014/06/09 | 1,800 | 1,801 | 1,771 | 1,777 | 100,800 |
| 2014/06/06 | 1,811 | 1,811 | 1,774 | 1,782 | 151,000 |
| 2014/06/05 | 1,838 | 1,858 | 1,809 | 1,816 | 140,600 |
| 2014/06/04 | 1,795 | 1,833 | 1,787 | 1,827 | 198,200 |
| 2014/06/03 | 1,779 | 1,796 | 1,767 | 1,785 | 139,900 |
| 2014/06/02 | 1,750 | 1,773 | 1,742 | 1,772 | 125,000 |
| 2014/05/30 | 1,727 | 1,752 | 1,721 | 1,738 | 261,900 |
| 2014/05/29 | 1,748 | 1,764 | 1,734 | 1,750 | 104,500 |
| 2014/05/28 | 1,763 | 1,777 | 1,752 | 1,768 | 113,700 |
| 2014/05/27 | 1,745 | 1,761 | 1,740 | 1,757 | 64,500 |
| 2014/05/26 | 1,739 | 1,752 | 1,731 | 1,751 | 76,600 |
| 2014/05/23 | 1,715 | 1,729 | 1,707 | 1,716 | 86,400 |
| 2014/05/22 | 1,708 | 1,708 | 1,677 | 1,704 | 90,700 |
| 2014/05/21 | 1,678 | 1,692 | 1,667 | 1,687 | 103,700 |
| 2014/05/20 | 1,677 | 1,690 | 1,663 | 1,679 | 109,900 |
| 2014/05/19 | 1,682 | 1,705 | 1,660 | 1,664 | 73,500 |
| 2014/05/16 | 1,679 | 1,684 | 1,660 | 1,672 | 105,100 |
| 2014/05/15 | 1,691 | 1,713 | 1,680 | 1,710 | 71,900 |
| 2014/05/14 | 1,695 | 1,724 | 1,684 | 1,724 | 96,100 |
| 2014/05/13 | 1,694 | 1,720 | 1,683 | 1,699 | 159,000 |
| 2014/05/12 | 1,675 | 1,691 | 1,668 | 1,677 | 182,200 |
| 2014/05/09 | 1,680 | 1,725 | 1,679 | 1,705 | 164,800 |
| 2014/05/08 | 1,690 | 1,715 | 1,678 | 1,694 | 137,700 |
| 2014/05/07 | 1,719 | 1,733 | 1,704 | 1,705 | 151,200 |
| 2014/05/02 | 1,760 | 1,760 | 1,731 | 1,738 | 112,300 |
| 2014/05/01 | 1,744 | 1,771 | 1,742 | 1,767 | 119,200 |
| 2014/04/30 | 1,711 | 1,731 | 1,696 | 1,725 | 153,800 |
| 2014/04/28 | 1,717 | 1,717 | 1,687 | 1,705 | 80,200 |
| 2014/04/25 | 1,723 | 1,763 | 1,721 | 1,737 | 88,100 |
| 2014/04/24 | 1,730 | 1,760 | 1,708 | 1,721 | 172,100 |
| 2014/04/23 | 1,700 | 1,723 | 1,673 | 1,722 | 84,000 |
| 2014/04/22 | 1,709 | 1,720 | 1,682 | 1,683 | 82,000 |
| 2014/04/21 | 1,712 | 1,739 | 1,698 | 1,709 | 85,000 |
| 2014/04/18 | 1,729 | 1,729 | 1,697 | 1,710 | 80,000 |
| 2014/04/17 | 1,728 | 1,735 | 1,691 | 1,710 | 146,500 |
| 2014/04/16 | 1,667 | 1,704 | 1,659 | 1,702 | 200,100 |
| 2014/04/15 | 1,651 | 1,664 | 1,621 | 1,629 | 204,400 |
| 2014/04/14 | 1,626 | 1,682 | 1,626 | 1,642 | 172,700 |
| 2014/04/11 | 1,633 | 1,665 | 1,614 | 1,626 | 203,100 |
| 2014/04/10 | 1,682 | 1,709 | 1,653 | 1,664 | 158,700 |
| 2014/04/09 | 1,710 | 1,730 | 1,662 | 1,667 | 161,500 |
| 2014/04/08 | 1,745 | 1,761 | 1,710 | 1,716 | 161,700 |
| 2014/04/07 | 1,743 | 1,788 | 1,743 | 1,758 | 130,900 |
| 2014/04/04 | 1,773 | 1,786 | 1,767 | 1,770 | 119,500 |
| 2014/04/03 | 1,758 | 1,798 | 1,753 | 1,786 | 252,200 |
| 2014/04/02 | 1,780 | 1,831 | 1,756 | 1,769 | 296,000 |
| 2014/04/01 | 1,813 | 1,829 | 1,754 | 1,791 | 303,200 |
| 2014/03/31 | 1,812 | 1,821 | 1,756 | 1,819 | 302,100 |
| 2014/03/28 | 1,718 | 1,780 | 1,685 | 1,778 | 369,200 |
| 2014/03/27 | 1,707 | 1,729 | 1,667 | 1,722 | 433,700 |
| 2014/03/26 | 1,771 | 1,791 | 1,728 | 1,746 | 348,100 |
| 2014/03/25 | 1,775 | 1,817 | 1,764 | 1,769 | 317,600 |
| 2014/03/24 | 1,780 | 1,837 | 1,769 | 1,773 | 256,400 |
| 2014/03/20 | 1,842 | 1,842 | 1,783 | 1,788 | 362,400 |
| 2014/03/19 | 1,838 | 1,854 | 1,818 | 1,827 | 126,600 |
| 2014/03/18 | 1,829 | 1,864 | 1,803 | 1,837 | 151,100 |
| 2014/03/17 | 1,794 | 1,822 | 1,783 | 1,797 | 109,600 |
| 2014/03/14 | 1,803 | 1,850 | 1,803 | 1,817 | 269,100 |
| 2014/03/13 | 1,878 | 1,893 | 1,855 | 1,866 | 160,800 |
| 2014/03/12 | 1,912 | 1,928 | 1,830 | 1,895 | 147,200 |
| 2014/03/11 | 1,938 | 1,980 | 1,926 | 1,952 | 169,600 |
| 2014/03/10 | 1,956 | 1,958 | 1,901 | 1,907 | 200,900 |
| 2014/03/07 | 1,947 | 1,965 | 1,930 | 1,940 | 166,100 |
| 2014/03/06 | 1,894 | 1,933 | 1,881 | 1,918 | 259,900 |
| 2014/03/05 | 1,822 | 1,838 | 1,806 | 1,814 | 84,500 |
| 2014/03/04 | 1,766 | 1,798 | 1,758 | 1,797 | 86,400 |
| 2014/03/03 | 1,780 | 1,819 | 1,724 | 1,773 | 72,400 |
| 2014/02/28 | 1,803 | 1,803 | 1,738 | 1,787 | 164,500 |
| 2014/02/27 | 1,771 | 1,820 | 1,760 | 1,801 | 104,800 |
| 2014/02/26 | 1,761 | 1,820 | 1,761 | 1,783 | 45,100 |
| 2014/02/25 | 1,810 | 1,814 | 1,780 | 1,801 | 73,800 |
| 2014/02/24 | 1,798 | 1,822 | 1,760 | 1,782 | 99,500 |
| 2014/02/21 | 1,753 | 1,802 | 1,753 | 1,796 | 115,500 |
| 2014/02/20 | 1,769 | 1,785 | 1,716 | 1,716 | 146,100 |
| 2014/02/19 | 1,791 | 1,800 | 1,758 | 1,771 | 122,200 |
| 2014/02/18 | 1,765 | 1,789 | 1,722 | 1,782 | 196,700 |
| 2014/02/17 | 1,724 | 1,759 | 1,701 | 1,747 | 116,600 |
| 2014/02/14 | 1,744 | 1,768 | 1,702 | 1,726 | 144,500 |
| 2014/02/13 | 1,768 | 1,783 | 1,742 | 1,749 | 182,500 |
| 2014/02/12 | 1,758 | 1,773 | 1,751 | 1,765 | 108,900 |
| 2014/02/10 | 1,770 | 1,770 | 1,726 | 1,740 | 105,100 |
| 2014/02/07 | 1,700 | 1,744 | 1,695 | 1,737 | 190,300 |
| 2014/02/06 | 1,684 | 1,701 | 1,664 | 1,665 | 173,000 |
| 2014/02/05 | 1,675 | 1,714 | 1,666 | 1,701 | 152,900 |
| 2014/02/04 | 1,730 | 1,763 | 1,684 | 1,685 | 181,200 |
| 2014/02/03 | 1,806 | 1,822 | 1,780 | 1,781 | 138,200 |
| 2014/01/31 | 1,828 | 1,850 | 1,805 | 1,838 | 158,800 |
| 2014/01/30 | 1,815 | 1,850 | 1,811 | 1,828 | 172,600 |
| 2014/01/29 | 1,791 | 1,871 | 1,791 | 1,865 | 150,600 |
| 2014/01/28 | 1,755 | 1,795 | 1,755 | 1,769 | 169,900 |
| 2014/01/27 | 1,756 | 1,799 | 1,756 | 1,773 | 221,100 |
| 2014/01/24 | 1,830 | 1,856 | 1,818 | 1,824 | 205,400 |
| 2014/01/23 | 1,915 | 1,928 | 1,862 | 1,862 | 163,000 |
| 2014/01/22 | 1,933 | 1,941 | 1,894 | 1,916 | 217,000 |
| 2014/01/21 | 1,939 | 1,970 | 1,933 | 1,945 | 65,300 |
| 2014/01/20 | 1,968 | 1,975 | 1,939 | 1,945 | 100,600 |
| 2014/01/17 | 1,913 | 1,972 | 1,913 | 1,968 | 161,900 |
| 2014/01/16 | 1,913 | 1,956 | 1,905 | 1,924 | 94,400 |
| 2014/01/15 | 1,895 | 1,918 | 1,881 | 1,917 | 107,500 |
| 2014/01/14 | 1,860 | 1,877 | 1,840 | 1,873 | 205,400 |
| 2014/01/10 | 1,900 | 1,905 | 1,863 | 1,890 | 166,700 |
| 2014/01/09 | 1,923 | 1,923 | 1,890 | 1,919 | 131,100 |
| 2014/01/08 | 1,910 | 1,934 | 1,900 | 1,933 | 94,600 |
| 2014/01/07 | 1,887 | 1,912 | 1,883 | 1,898 | 135,600 |
| 2014/01/06 | 1,898 | 1,921 | 1,875 | 1,902 | 157,900 |