9072 ニッコンホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	3,238	3,278	3,235	3,265	223,500	3,265
2023-09-21	3,303	3,311	3,254	3,257	139,900	3,257
2023-09-20	3,374	3,398	3,328	3,332	188,000	3,332
2023-09-19	3,376	3,417	3,352	3,374	170,300	3,374
2023-09-15	3,346	3,388	3,346	3,371	239,400	3,371
2023-09-14	3,313	3,342	3,301	3,326	144,900	3,326
2023-09-13	3,325	3,326	3,278	3,292	252,100	3,292
2023-09-12	3,330	3,333	3,285	3,313	200,900	3,313
2023-09-11	3,321	3,350	3,320	3,330	189,400	3,330
2023-09-08	3,320	3,332	3,296	3,317	260,200	3,317
2023-09-07	3,295	3,329	3,286	3,309	260,800	3,309
2023-09-06	3,310	3,320	3,297	3,297	227,100	3,297
2023-09-05	3,318	3,328	3,297	3,310	166,100	3,310
2023-09-04	3,290	3,314	3,282	3,304	279,200	3,304
2023-09-01	3,307	3,314	3,288	3,298	205,400	3,298
2023-08-31	3,300	3,343	3,300	3,323	192,100	3,323
2023-08-30	3,307	3,320	3,294	3,300	110,200	3,300
2023-08-29	3,305	3,333	3,293	3,304	147,000	3,304
2023-08-28	3,268	3,314	3,266	3,307	102,700	3,307
2023-08-25	3,223	3,243	3,204	3,238	118,400	3,238
2023-08-24	3,214	3,255	3,209	3,244	141,400	3,244
2023-08-23	3,182	3,210	3,179	3,210	132,700	3,210
2023-08-22	3,161	3,185	3,147	3,182	201,400	3,182
2023-08-21	3,169	3,180	3,151	3,155	224,500	3,155
2023-08-18	3,136	3,158	3,127	3,149	146,100	3,149
2023-08-17	3,179	3,196	3,145	3,168	209,900	3,168
2023-08-16	3,156	3,215	3,153	3,200	188,500	3,200
2023-08-15	3,168	3,185	3,148	3,171	219,200	3,171
2023-08-14	3,165	3,189	3,144	3,163	272,600	3,163
2023-08-10	3,112	3,153	3,089	3,151	239,700	3,151
2023-08-09	3,117	3,130	3,090	3,108	186,800	3,108
2023-08-08	3,120	3,142	3,100	3,118	275,300	3,118
2023-08-07	3,063	3,111	3,028	3,102	289,400	3,102
2023-08-04	2,981	3,121	2,980.5	3,085	408,700	3,085
2023-08-03	2,986.5	3,012	2,974	2,991	283,700	2,991
2023-08-02	2,975.5	3,002	2,968	2,979	193,900	2,979
2023-08-01	2,973	3,001	2,964.5	2,998	185,400	2,998
2023-07-31	2,987	3,005	2,980	2,985.5	239,400	2,985.50
2023-07-28	2,929	2,949.5	2,908	2,941	188,200	2,941
2023-07-27	2,939.5	2,948	2,925	2,936	113,600	2,936
2023-07-26	2,936	2,936.5	2,911.5	2,925	115,500	2,925
2023-07-25	2,919	2,944	2,918	2,937	110,200	2,937
2023-07-24	2,910	2,944	2,891	2,915	179,600	2,915
2023-07-21	2,905	2,915	2,887	2,910	167,300	2,910
2023-07-20	2,882	2,907.5	2,872.5	2,903.5	111,100	2,903.50
2023-07-19	2,873.5	2,890	2,849.5	2,873	92,300	2,873
2023-07-18	2,817.5	2,859.5	2,812.5	2,842.5	92,400	2,842.50
2023-07-14	2,843.5	2,848.5	2,792	2,819	146,400	2,819
2023-07-13	2,835	2,854.5	2,805.5	2,829	186,200	2,829
2023-07-12	2,837	2,847	2,818	2,839	153,400	2,839
2023-07-11	2,860.5	2,860.5	2,820.5	2,830	115,300	2,830
2023-07-10	2,860	2,872.5	2,836.5	2,857	151,300	2,857
2023-07-07	2,858	2,872	2,825.5	2,852.5	139,200	2,852.50
2023-07-06	2,834	2,870.5	2,820.5	2,861	111,000	2,861
2023-07-05	2,814.5	2,849	2,801.5	2,841	73,400	2,841
2023-07-04	2,854	2,859	2,828.5	2,834.5	84,100	2,834.50
2023-07-03	2,885.5	2,903	2,848	2,867	96,700	2,867
2023-06-30	2,852	2,875.5	2,843.5	2,867.5	203,100	2,867.50
2023-06-29	2,870.5	2,900	2,862	2,881.5	177,200	2,881.50
2023-06-28	2,816	2,851	2,806	2,851	112,300	2,851
2023-06-27	2,798.5	2,816.5	2,770	2,809.5	106,900	2,809.50
2023-06-26	2,800	2,808.5	2,768	2,793	51,400	2,793
2023-06-23	2,818.5	2,830.5	2,772	2,796	88,900	2,796
2023-06-22	2,800	2,838	2,800	2,818.5	114,700	2,818.50
2023-06-21	2,779	2,829	2,779	2,808.5	157,600	2,808.50
2023-06-20	2,810	2,828.5	2,775	2,786.5	119,300	2,786.50
2023-06-19	2,869.5	2,869.5	2,800.5	2,840.5	151,200	2,840.50
2023-06-16	2,817	2,865	2,804.5	2,849.5	298,200	2,849.50
2023-06-15	2,849.5	2,875	2,836	2,847	132,000	2,847
2023-06-14	2,811.5	2,838	2,803.5	2,831	146,700	2,831
2023-06-13	2,762.5	2,827.5	2,754	2,805.5	157,800	2,805.50
2023-06-12	2,747.5	2,770	2,726	2,765	122,400	2,765
2023-06-09	2,719.5	2,753	2,703	2,733.5	183,600	2,733.50
2023-06-08	2,693.5	2,727	2,676	2,684	128,400	2,684
2023-06-07	2,726	2,735	2,679.5	2,679.5	204,900	2,679.50
2023-06-06	2,652	2,704	2,647	2,702	90,100	2,702
2023-06-05	2,687	2,696	2,668	2,677.5	110,100	2,677.50
2023-06-02	2,605	2,638	2,605	2,637	79,800	2,637
2023-06-01	2,633	2,645	2,595	2,605	93,000	2,605
2023-05-31	2,631	2,638	2,615	2,624	163,400	2,624
2023-05-30	2,681	2,693	2,638	2,659	55,100	2,659
2023-05-29	2,724	2,724	2,694	2,696	60,200	2,696
2023-05-26	2,713	2,724	2,679	2,685	94,300	2,685
2023-05-25	2,698	2,729	2,688	2,719	78,300	2,719
2023-05-24	2,728	2,742	2,716	2,725	94,700	2,725
2023-05-23	2,783	2,800	2,734	2,742	116,100	2,742
2023-05-22	2,745	2,778	2,744	2,778	116,600	2,778
2023-05-19	2,742	2,772	2,733	2,760	103,200	2,760
2023-05-18	2,796	2,796	2,727	2,742	176,200	2,742
2023-05-17	2,772	2,799	2,764	2,773	95,400	2,773
2023-05-16	2,758	2,784	2,737	2,784	117,100	2,784
2023-05-15	2,712	2,754	2,679	2,751	215,000	2,751
2023-05-12	2,719	2,729	2,692	2,718	168,100	2,718
2023-05-11	2,692	2,704	2,678	2,686	95,700	2,686
2023-05-10	2,705	2,714	2,682	2,705	142,700	2,705
2023-05-09	2,700	2,706	2,670	2,695	172,100	2,695
2023-05-08	2,671	2,699	2,671	2,687	100,800	2,687
2023-05-02	2,693	2,706	2,660	2,661	206,100	2,661
2023-05-01	2,644	2,668	2,644	2,665	91,400	2,665
2023-04-28	2,614	2,631	2,608	2,624	172,800	2,624
2023-04-27	2,560	2,577	2,542	2,575	162,700	2,575
2023-04-26	2,561	2,569	2,525	2,560	98,500	2,560
2023-04-25	2,577	2,602	2,571	2,576	92,400	2,576
2023-04-24	2,570	2,572	2,552	2,559	77,400	2,559
2023-04-21	2,550	2,576	2,528	2,560	131,500	2,560
2023-04-20	2,506	2,544	2,492	2,532	162,800	2,532
2023-04-19	2,497	2,510	2,483	2,505	121,000	2,505
2023-04-18	2,498	2,530	2,490	2,510	138,600	2,510
2023-04-17	2,500	2,515	2,493	2,498	110,100	2,498
2023-04-14	2,458	2,495	2,458	2,485	133,700	2,485
2023-04-13	2,461	2,474	2,446	2,461	104,300	2,461
2023-04-12	2,464	2,472	2,449	2,449	82,700	2,449
2023-04-11	2,464	2,474	2,438	2,448	101,600	2,448
2023-04-10	2,463	2,478	2,442	2,448	58,900	2,448
2023-04-07	2,425	2,450	2,425	2,443	59,100	2,443
2023-04-06	2,436	2,439	2,407	2,420	89,900	2,420
2023-04-05	2,514	2,514	2,458	2,458	101,000	2,458
2023-04-04	2,484	2,550	2,484	2,545	203,200	2,545
2023-04-03	2,493	2,493	2,457	2,481	98,100	2,481
2023-03-31	2,462	2,484	2,453	2,475	153,400	2,475
2023-03-30	2,454	2,458	2,433	2,452	139,700	2,452
2023-03-29	2,472	2,510	2,460	2,502	157,600	2,502
2023-03-28	2,470	2,472	2,438	2,448	96,000	2,448
2023-03-27	2,451	2,459	2,442	2,456	36,900	2,456
2023-03-24	2,433	2,440	2,420	2,429	62,700	2,429
2023-03-23	2,383	2,452	2,383	2,446	93,900	2,446
2023-03-22	2,422	2,441	2,414	2,427	92,100	2,427
2023-03-20	2,461	2,465	2,376	2,377	82,600	2,377
2023-03-17	2,509	2,509	2,473	2,492	72,300	2,492
2023-03-16	2,450	2,482	2,446	2,480	72,400	2,480
2023-03-15	2,524	2,524	2,489	2,500	74,400	2,500
2023-03-14	2,507	2,517	2,453	2,501	135,500	2,501
2023-03-13	2,581	2,582	2,526	2,551	119,000	2,551
2023-03-10	2,607	2,626	2,576	2,595	188,600	2,595
2023-03-09	2,599	2,647	2,599	2,638	120,500	2,638
2023-03-08	2,566	2,597	2,561	2,591	112,600	2,591
2023-03-07	2,557	2,571	2,546	2,559	149,400	2,559
2023-03-06	2,551	2,571	2,523	2,559	100,800	2,559
2023-03-03	2,529	2,577	2,525	2,553	142,400	2,553
2023-03-02	2,519	2,528	2,500	2,520	109,700	2,520
2023-03-01	2,475	2,517	2,475	2,515	106,200	2,515
2023-02-28	2,485	2,493	2,476	2,478	147,500	2,478
2023-02-27	2,469	2,490	2,469	2,484	44,500	2,484
2023-02-24	2,466	2,490	2,454	2,469	65,600	2,469
2023-02-22	2,479	2,479	2,446	2,457	70,000	2,457
2023-02-21	2,461	2,496	2,461	2,487	54,700	2,487
2023-02-20	2,467	2,480	2,452	2,470	62,200	2,470
2023-02-17	2,450	2,457	2,439	2,450	56,800	2,450
2023-02-16	2,482	2,499	2,452	2,460	88,000	2,460
2023-02-15	2,490	2,500	2,395	2,468	68,200	2,468
2023-02-14	2,491	2,499	2,477	2,490	48,300	2,490
2023-02-13	2,458	2,473	2,450	2,470	52,400	2,470
2023-02-10	2,450	2,494	2,444	2,470	56,500	2,470
2023-02-09	2,461	2,479	2,457	2,466	49,000	2,466
2023-02-08	2,484	2,496	2,470	2,473	40,600	2,473
2023-02-07	2,467	2,484	2,441	2,475	104,200	2,475
2023-02-06	2,450	2,489	2,439	2,453	86,700	2,453
2023-02-03	2,436	2,449	2,424	2,438	65,500	2,438
2023-02-02	2,476	2,476	2,447	2,450	108,400	2,450
2023-02-01	2,497	2,515	2,470	2,478	118,000	2,478
2023-01-31	2,450	2,500	2,446	2,491	127,600	2,491
2023-01-30	2,430	2,456	2,423	2,451	133,500	2,451
2023-01-27	2,439	2,444	2,420	2,428	44,000	2,428
2023-01-26	2,439	2,439	2,421	2,425	43,900	2,425
2023-01-25	2,430	2,433	2,420	2,424	53,900	2,424
2023-01-24	2,389	2,437	2,389	2,431	71,400	2,431
2023-01-23	2,380	2,383	2,359	2,373	58,100	2,373
2023-01-20	2,352	2,365	2,348	2,357	47,300	2,357
2023-01-19	2,352	2,365	2,342	2,345	49,800	2,345
2023-01-18	2,326	2,394	2,320	2,355	55,800	2,355
2023-01-17	2,311	2,328	2,308	2,320	53,000	2,320
2023-01-16	2,292	2,318	2,283	2,303	70,500	2,303
2023-01-13	2,284	2,319	2,284	2,300	67,700	2,300
2023-01-12	2,312	2,313	2,293	2,294	44,200	2,294
2023-01-11	2,310	2,321	2,301	2,305	33,800	2,305
2023-01-10	2,315	2,321	2,287	2,288	54,300	2,288
2023-01-06	2,296	2,303	2,286	2,296	60,300	2,296
2023-01-05	2,315	2,315	2,283	2,299	85,400	2,299
2023-01-04	2,343	2,350	2,311	2,315	118,600	2,315

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