9072 ニッコンホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,4302,4312,4112,421106,2002,421
2022-11-302,4222,4332,4132,419118,4002,419
2022-11-292,4302,4302,4082,42274,9002,422
2022-11-282,4862,4862,4432,44764,9002,447
2022-11-252,4832,4872,4682,47149,5002,471
2022-11-242,4942,5022,4662,481102,4002,481
2022-11-222,4402,4722,4402,459123,1002,459
2022-11-212,4252,4552,4252,42799,5002,427
2022-11-182,4202,4392,4122,425133,2002,425
2022-11-172,4002,4272,3962,41177,9002,411
2022-11-162,3702,4142,3692,402110,7002,402
2022-11-152,3542,3842,3492,37083,7002,370
2022-11-142,3662,3682,3492,349140,1002,349
2022-11-112,4192,4192,3842,398109,9002,398
2022-11-102,4002,4192,3942,403158,8002,403
2022-11-092,3802,3952,3732,39271,6002,392
2022-11-082,3572,3982,3542,371127,0002,371
2022-11-072,3032,3572,2972,343245,5002,343
2022-11-042,2882,3222,2712,303203,1002,303
2022-11-022,3192,3492,3142,326146,7002,326
2022-11-012,3312,3392,3112,32372,9002,323
2022-10-312,3182,3262,2902,325131,8002,325
2022-10-282,2482,2972,2462,272145,1002,272
2022-10-272,3052,3052,2702,27383,8002,273
2022-10-262,3102,3212,2982,30569,4002,305
2022-10-252,3192,3192,2862,286113,8002,286
2022-10-242,3302,3342,2822,28558,3002,285
2022-10-212,3222,3332,3062,309108,8002,309
2022-10-202,3462,3592,3412,35283,4002,352
2022-10-192,3522,3612,3402,352139,4002,352
2022-10-182,3822,3822,3582,37177,3002,371
2022-10-172,3552,3642,3372,340104,6002,340
2022-10-142,4002,4012,3582,378147,7002,378
2022-10-132,3652,3652,3432,355155,3002,355
2022-10-122,3782,3942,3692,373177,3002,373
2022-10-112,3772,3972,3662,379156,6002,379
2022-10-072,3942,4162,3812,400211,7002,400
2022-10-062,4252,4462,4232,423154,5002,423
2022-10-052,4182,4392,4112,415132,1002,415
2022-10-042,3362,4102,3362,407199,0002,407
2022-10-032,2442,2892,2422,286152,1002,286
2022-09-302,2752,3142,2502,258153,5002,258
2022-09-292,2882,3062,2572,293129,6002,293
2022-09-282,2922,3062,2692,298165,7002,298
2022-09-272,3482,3502,3152,315115,6002,315
2022-09-262,3512,3722,3282,331172,6002,331
2022-09-222,3852,4052,3842,396118,4002,396
2022-09-212,3942,4282,3912,41583,1002,415
2022-09-202,4422,4532,4212,42697,8002,426
2022-09-162,3852,4202,3852,41779,0002,417
2022-09-152,3992,4042,3862,40187,3002,401
2022-09-142,3532,3982,3522,386159,6002,386
2022-09-132,4392,4442,4202,43175,4002,431
2022-09-122,4362,4402,4102,43077,5002,430
2022-09-092,3942,4382,3882,432165,9002,432
2022-09-082,3672,4052,3662,394156,6002,394
2022-09-072,3462,3512,3242,350101,3002,350
2022-09-062,3602,3782,3412,34874,4002,348
2022-09-052,3432,3722,3422,360140,9002,360
2022-09-022,3602,3782,3532,37383,2002,373
2022-09-012,3572,3742,3432,356130,4002,356
2022-08-312,3372,3672,3372,365206,6002,365
2022-08-302,3492,3722,3442,36568,2002,365
2022-08-292,3002,3412,3002,336114,1002,336
2022-08-262,3892,3922,3552,36049,8002,360
2022-08-252,3622,3922,3542,38992,2002,389
2022-08-242,3942,3942,3552,36680,5002,366
2022-08-232,3772,3812,3552,36663,5002,366
2022-08-222,3682,4082,3542,39961,4002,399
2022-08-192,4012,4062,3812,39867,7002,398
2022-08-182,3782,3852,3712,37762,5002,377
2022-08-172,4102,4292,4042,40673,5002,406
2022-08-162,4042,4172,3882,39895,0002,398
2022-08-152,3892,4062,3862,40474,1002,404
2022-08-122,3772,4302,3722,402152,5002,402
2022-08-102,3472,3582,3312,358130,4002,358
2022-08-092,4262,4272,3322,342193,5002,342
2022-08-082,4332,4492,4142,421173,4002,421
2022-08-052,4312,4682,3602,457304,8002,457
2022-08-042,4332,4462,4112,434114,7002,434
2022-08-032,4402,4402,4112,414169,8002,414
2022-08-022,4372,4542,4232,436182,9002,436
2022-08-012,4412,4722,4332,467116,2002,467
2022-07-292,4462,4472,4252,43996,3002,439
2022-07-282,4092,4302,3942,428143,4002,428
2022-07-272,4102,4252,4082,40966,9002,409
2022-07-262,4282,4362,4082,41198,5002,411
2022-07-252,4162,4362,4102,417139,4002,417
2022-07-222,3942,4322,3862,420159,5002,420
2022-07-212,3582,3992,3582,399116,1002,399
2022-07-202,3342,3712,3342,368184,2002,368
2022-07-192,2702,2992,2702,294145,7002,294
2022-07-152,2482,2672,2382,255112,7002,255
2022-07-142,2132,2392,2052,23967,7002,239
2022-07-132,2212,2422,2212,222119,5002,222
2022-07-122,2302,2302,1982,208165,6002,208
2022-07-112,2302,2462,2242,234177,3002,234
2022-07-082,2162,2432,2112,219285,7002,219
2022-07-072,2002,2192,1902,200189,5002,200
2022-07-062,1722,1942,1702,186150,6002,186
2022-07-052,1972,2022,1802,195105,6002,195
2022-07-042,1742,1872,1612,179141,7002,179
2022-07-012,1532,1782,1282,139163,1002,139
2022-06-302,1452,1672,1352,151204,6002,151
2022-06-292,1372,1482,1222,135499,2002,135
2022-06-282,1372,1592,1242,159152,6002,159
2022-06-272,1402,1472,1142,14087,7002,140
2022-06-242,1002,1222,0842,122129,7002,122
2022-06-232,1002,1172,0892,097150,1002,097
2022-06-222,0842,1032,0842,09491,0002,094
2022-06-212,0652,0912,0652,080102,7002,080
2022-06-202,0542,0712,0392,04699,9002,046
2022-06-172,0222,0772,0172,044124,9002,044
2022-06-162,0512,0782,0422,055108,3002,055
2022-06-152,0422,0632,0352,035110,2002,035
2022-06-142,0322,0552,0312,04187,2002,041
2022-06-132,0552,0832,0522,06487,5002,064
2022-06-102,1142,1372,0902,098119,8002,098
2022-06-092,1272,1582,1262,135104,1002,135
2022-06-082,1222,1522,1212,138110,6002,138
2022-06-072,1042,1202,0992,11582,4002,115
2022-06-062,0642,1062,0642,097123,6002,097
2022-06-032,0802,1012,0692,086170,0002,086
2022-06-022,0772,0942,0642,070145,5002,070
2022-06-012,0142,0862,0052,081190,3002,081
2022-05-312,0332,0412,0042,013272,9002,013
2022-05-302,0282,0452,0092,033146,9002,033
2022-05-272,0002,0231,9891,99497,1001,994
2022-05-261,9922,0201,9861,987108,7001,987
2022-05-251,9892,0131,9841,992112,6001,992
2022-05-242,0062,0151,9851,990117,8001,990
2022-05-232,0342,0582,0182,02575,2002,025
2022-05-201,9972,0251,9902,01298,8002,012
2022-05-191,9602,0101,9572,006121,4002,006
2022-05-182,0282,0562,0172,02467,2002,024
2022-05-172,0302,0672,0162,028108,1002,028
2022-05-162,0102,0382,0052,030172,3002,030
2022-05-131,8992,0311,8992,004198,0002,004
2022-05-121,9541,9571,9271,93974,8001,939
2022-05-111,9651,9721,9511,95659,9001,956
2022-05-102,0012,0011,9731,99458,6001,994
2022-05-091,9842,0071,9771,98956,7001,989
2022-05-061,9792,0201,9702,01382,2002,013
2022-05-021,9681,9831,9541,97486,8001,974
2022-04-281,8721,9701,8721,970125,1001,970
2022-04-271,8591,8731,8431,852177,9001,852
2022-04-261,9021,9121,8911,899115,4001,899
2022-04-251,8711,8911,8631,88592,5001,885
2022-04-221,9001,9091,8811,89894,6001,898
2022-04-211,9271,9371,9161,922101,1001,922
2022-04-201,8991,9191,8741,89499,3001,894
2022-04-191,8841,8911,8521,87971,2001,879
2022-04-181,8671,8831,8411,86771,4001,867
2022-04-151,8961,8991,8761,88660,1001,886
2022-04-141,8641,9201,8641,90851,8001,908
2022-04-131,8761,9011,8671,895102,3001,895
2022-04-121,8851,9001,8651,875102,2001,875
2022-04-111,9241,9241,8671,886119,4001,886
2022-04-081,9491,9491,9211,924103,7001,924
2022-04-071,9711,9881,9161,92896,1001,928
2022-04-062,0442,0561,9981,99960,2001,999
2022-04-052,0742,0802,0522,06483,2002,064
2022-04-042,0472,0612,0222,06086,1002,060
2022-04-012,0252,0602,0012,060108,2002,060
2022-03-312,0722,0782,0452,045166,0002,045
2022-03-302,1562,1562,0782,111114,2002,111
2022-03-292,1582,1712,1062,165133,4002,165
2022-03-282,1862,1862,1412,14390,3002,143
2022-03-252,1882,2032,1662,178118,3002,178
2022-03-242,2102,2102,1422,177108,3002,177
2022-03-232,2262,2332,2012,230104,6002,230
2022-03-222,2152,2322,2032,216115,3002,216
2022-03-182,1932,2192,1782,187168,1002,187
2022-03-172,2612,2612,1932,220107,3002,220
2022-03-162,2162,2662,1982,21691,6002,216
2022-03-152,1822,2102,1722,20362,7002,203
2022-03-142,1842,1952,1532,17454,4002,174
2022-03-112,1682,1782,1472,15667,3002,156
2022-03-102,1382,1982,1382,19495,9002,194
2022-03-092,0932,1112,0792,08862,0002,088
2022-03-082,0802,1152,0682,08582,9002,085
2022-03-072,0872,1052,0562,08796,4002,087
2022-03-042,1412,1532,1202,12073,5002,120
2022-03-032,1832,1832,1412,14168,1002,141
2022-03-022,1542,1752,1422,14282,7002,142
2022-03-012,2042,2202,1922,20292,7002,202
2022-02-282,1482,1902,1452,190141,1002,190
2022-02-252,1222,1442,1132,13157,0002,131
2022-02-242,1472,1552,1242,140141,1002,140
2022-02-222,1702,1702,1492,16381,6002,163
2022-02-212,1352,1792,1352,17941,3002,179
2022-02-182,1522,1812,1452,16736,4002,167
2022-02-172,2112,2222,1542,16536,9002,165
2022-02-162,1782,2302,1782,22342,3002,223
2022-02-152,1852,2052,1692,17855,7002,178
2022-02-142,1462,1902,1462,17277,7002,172
2022-02-102,1912,2082,1822,18864,4002,188
2022-02-092,1462,1902,1332,17690,8002,176
2022-02-082,1192,1572,1142,124135,9002,124
2022-02-072,1382,1552,0962,12080,1002,120
2022-02-042,2112,2282,1682,18383,1002,183
2022-02-032,1992,2272,1942,20459,1002,204
2022-02-022,1652,2202,1652,20575,1002,205
2022-02-012,1282,1732,1242,15381,2002,153
2022-01-312,1012,1632,1012,155111,4002,155
2022-01-282,0962,1462,0962,11994,4002,119
2022-01-272,1052,1332,0612,07290,7002,072
2022-01-262,1392,1562,1052,10539,4002,105
2022-01-252,1362,1432,1112,13952,0002,139
2022-01-242,1182,1492,1062,14648,0002,146
2022-01-212,1082,1332,0922,12552,7002,125
2022-01-202,0772,1352,0772,10878,6002,108
2022-01-192,1062,1282,0782,08599,5002,085
2022-01-182,1822,1872,1312,13293,8002,132
2022-01-172,1622,1792,1512,16832,6002,168
2022-01-142,1352,1692,1302,16486,3002,164
2022-01-132,2002,2002,1552,15564,1002,155
2022-01-122,1932,2242,1842,20458,7002,204
2022-01-112,1962,1962,1472,18249,2002,182
2022-01-072,1992,2082,1622,17051,5002,170
2022-01-062,2162,2442,1872,19082,8002,190
2022-01-052,2302,2302,1942,22259,6002,222
2022-01-042,1832,1842,1472,18487,6002,184

分割・併合履歴 : [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株