9072 ニッコンホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 350 | 350 | 350 | 350 | 1,000 | 308.64 |
| 1983-12-23 | 350 | 350 | 350 | 350 | 6,000 | 308.64 |
| 1983-12-22 | 346 | 350 | 345 | 350 | 3,000 | 308.64 |
| 1983-12-21 | 345 | 345 | 345 | 345 | 7,000 | 304.23 |
| 1983-12-20 | 345 | 345 | 345 | 345 | 3,000 | 304.23 |
| 1983-12-19 | 345 | 345 | 340 | 345 | 5,000 | 304.23 |
| 1983-12-17 | 340 | 345 | 340 | 345 | 2,000 | 304.23 |
| 1983-12-15 | 340 | 340 | 335 | 335 | 2,000 | 295.41 |
| 1983-12-13 | 340 | 340 | 340 | 340 | 2,000 | 299.82 |
| 1983-12-09 | 336 | 337 | 336 | 337 | 2,000 | 297.18 |
| 1983-12-05 | 330 | 330 | 330 | 330 | 2,000 | 291.01 |
| 1983-12-03 | 335 | 335 | 335 | 335 | 2,000 | 295.41 |
| 1983-12-02 | 341 | 341 | 335 | 335 | 4,000 | 295.41 |
| 1983-12-01 | 345 | 345 | 335 | 335 | 6,000 | 295.41 |
| 1983-11-30 | 345 | 345 | 345 | 345 | 11,000 | 304.23 |
| 1983-11-29 | 338 | 338 | 336 | 336 | 8,000 | 296.30 |
| 1983-11-25 | 330 | 336 | 330 | 336 | 8,000 | 296.30 |
| 1983-11-24 | 327 | 330 | 327 | 330 | 5,000 | 291.01 |
| 1983-11-22 | 330 | 330 | 327 | 327 | 3,000 | 288.36 |
| 1983-11-21 | 327 | 327 | 327 | 327 | 1,000 | 288.36 |
| 1983-11-18 | 326 | 326 | 326 | 326 | 2,000 | 287.48 |
| 1983-11-17 | 326 | 326 | 326 | 326 | 4,000 | 287.48 |
| 1983-11-16 | 326 | 326 | 326 | 326 | 3,000 | 287.48 |
| 1983-11-11 | 326 | 326 | 326 | 326 | 4,000 | 287.48 |
| 1983-11-10 | 330 | 330 | 326 | 326 | 2,000 | 287.48 |
| 1983-11-08 | 330 | 330 | 330 | 330 | 1,000 | 291.01 |
| 1983-11-02 | 330 | 330 | 330 | 330 | 1,000 | 291.01 |
| 1983-11-01 | 330 | 340 | 330 | 340 | 4,000 | 299.82 |
| 1983-10-31 | 330 | 335 | 330 | 335 | 13,000 | 295.41 |
| 1983-10-29 | 325 | 325 | 325 | 325 | 1,000 | 286.60 |
| 1983-10-28 | 325 | 325 | 325 | 325 | 5,000 | 286.60 |
| 1983-10-27 | 320 | 330 | 320 | 330 | 7,000 | 291.01 |
| 1983-10-25 | 325 | 325 | 325 | 325 | 5,000 | 286.60 |
| 1983-10-22 | 325 | 325 | 325 | 325 | 1,000 | 286.60 |
| 1983-10-21 | 325 | 325 | 325 | 325 | 2,000 | 286.60 |
| 1983-10-18 | 325 | 325 | 325 | 325 | 3,000 | 286.60 |
| 1983-10-17 | 325 | 325 | 325 | 325 | 4,000 | 286.60 |
| 1983-10-12 | 325 | 325 | 325 | 325 | 1,000 | 286.60 |
| 1983-10-11 | 330 | 330 | 330 | 330 | 1,000 | 291.01 |
| 1983-10-07 | 325 | 325 | 325 | 325 | 2,000 | 286.60 |
| 1983-09-30 | 325 | 340 | 325 | 340 | 18,000 | 299.82 |
| 1983-09-29 | 330 | 330 | 330 | 330 | 5,000 | 291.01 |
| 1983-09-24 | 330 | 330 | 330 | 330 | 2,000 | 291.01 |
| 1983-09-22 | 330 | 330 | 330 | 330 | 6,000 | 291.01 |
| 1983-09-21 | 329 | 329 | 329 | 329 | 2,000 | 290.12 |
| 1983-09-20 | 329 | 329 | 329 | 329 | 2,000 | 290.12 |
| 1983-09-17 | 330 | 330 | 330 | 330 | 1,000 | 291.01 |
| 1983-09-12 | 330 | 330 | 330 | 330 | 2,000 | 291.01 |
| 1983-09-08 | 330 | 330 | 330 | 330 | 1,000 | 291.01 |
| 1983-09-03 | 330 | 330 | 330 | 330 | 1,000 | 291.01 |
| 1983-09-02 | 335 | 335 | 335 | 335 | 1,000 | 295.41 |
| 1983-09-01 | 335 | 340 | 335 | 340 | 3,000 | 299.82 |
| 1983-08-31 | 330 | 340 | 330 | 340 | 12,000 | 299.82 |
| 1983-08-26 | 335 | 335 | 335 | 335 | 2,000 | 295.41 |
| 1983-08-25 | 335 | 335 | 335 | 335 | 2,000 | 295.41 |
| 1983-08-24 | 320 | 320 | 320 | 320 | 6,000 | 282.19 |
| 1983-08-23 | 335 | 335 | 330 | 335 | 23,000 | 295.41 |
| 1983-08-19 | 340 | 340 | 340 | 340 | 5,000 | 299.82 |
| 1983-08-18 | 335 | 335 | 335 | 335 | 1,000 | 295.41 |
| 1983-08-17 | 335 | 335 | 335 | 335 | 11,000 | 295.41 |
| 1983-08-08 | 345 | 345 | 345 | 345 | 1,000 | 304.23 |
| 1983-08-06 | 340 | 345 | 340 | 345 | 5,000 | 304.23 |
| 1983-08-02 | 345 | 345 | 345 | 345 | 10,000 | 304.23 |
| 1983-08-01 | 349 | 350 | 349 | 350 | 4,000 | 308.64 |
| 1983-07-30 | 350 | 350 | 350 | 350 | 16,000 | 308.64 |
| 1983-07-27 | 345 | 345 | 345 | 345 | 2,000 | 304.23 |
| 1983-07-25 | 345 | 345 | 345 | 345 | 10,000 | 304.23 |
| 1983-07-19 | 350 | 350 | 345 | 345 | 31,000 | 304.23 |
| 1983-07-18 | 345 | 350 | 345 | 350 | 59,000 | 308.64 |
| 1983-07-11 | 345 | 345 | 345 | 345 | 5,000 | 304.23 |
| 1983-07-08 | 350 | 350 | 350 | 350 | 1,000 | 308.64 |
| 1983-07-07 | 345 | 345 | 345 | 345 | 3,000 | 304.23 |
| 1983-07-06 | 345 | 346 | 345 | 346 | 5,000 | 305.12 |
| 1983-07-04 | 346 | 346 | 346 | 346 | 1,000 | 305.12 |
| 1983-07-02 | 355 | 355 | 350 | 350 | 5,000 | 308.64 |
| 1983-07-01 | 350 | 350 | 350 | 350 | 5,000 | 308.64 |
| 1983-06-30 | 345 | 350 | 345 | 350 | 5,000 | 308.64 |
| 1983-06-29 | 348 | 348 | 345 | 345 | 5,000 | 304.23 |
| 1983-06-28 | 350 | 350 | 350 | 350 | 2,000 | 308.64 |
| 1983-06-27 | 348 | 348 | 348 | 348 | 50,000 | 306.88 |
| 1983-06-25 | 345 | 349 | 345 | 349 | 5,000 | 307.76 |
| 1983-06-24 | 345 | 345 | 345 | 345 | 3,000 | 304.23 |
| 1983-06-23 | 345 | 346 | 345 | 346 | 52,000 | 305.12 |
| 1983-06-22 | 341 | 348 | 341 | 348 | 10,000 | 306.88 |
| 1983-06-21 | 335 | 344 | 335 | 344 | 25,000 | 303.35 |
| 1983-06-17 | 335 | 340 | 335 | 340 | 9,000 | 299.82 |
| 1983-06-15 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-06-14 | 336 | 336 | 336 | 336 | 15,000 | 296.30 |
| 1983-06-09 | 335 | 335 | 334 | 334 | 3,000 | 294.53 |
| 1983-06-08 | 336 | 336 | 334 | 334 | 8,000 | 294.53 |
| 1983-06-07 | 337 | 337 | 337 | 337 | 2,000 | 297.18 |
| 1983-06-06 | 336 | 336 | 336 | 336 | 17,000 | 296.30 |
| 1983-06-04 | 336 | 336 | 336 | 336 | 4,000 | 296.30 |
| 1983-06-02 | 337 | 337 | 336 | 336 | 14,000 | 296.30 |
| 1983-06-01 | 336 | 341 | 336 | 341 | 10,000 | 300.71 |
| 1983-05-31 | 340 | 340 | 336 | 336 | 8,000 | 296.30 |
| 1983-05-30 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-05-28 | 336 | 340 | 336 | 336 | 16,000 | 296.30 |
| 1983-05-27 | 336 | 340 | 336 | 340 | 8,000 | 299.82 |
| 1983-05-26 | 336 | 336 | 336 | 336 | 2,000 | 296.30 |
| 1983-05-25 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-05-24 | 338 | 338 | 336 | 336 | 6,000 | 296.30 |
| 1983-05-23 | 341 | 341 | 338 | 338 | 5,000 | 298.06 |
| 1983-05-20 | 336 | 336 | 336 | 336 | 10,000 | 296.30 |
| 1983-05-19 | 336 | 336 | 336 | 336 | 6,000 | 296.30 |
| 1983-05-18 | 336 | 336 | 336 | 336 | 16,000 | 296.30 |
| 1983-05-17 | 336 | 336 | 336 | 336 | 2,000 | 296.30 |
| 1983-05-16 | 336 | 336 | 336 | 336 | 2,000 | 296.30 |
| 1983-05-14 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-05-11 | 336 | 336 | 336 | 336 | 7,000 | 296.30 |
| 1983-05-10 | 340 | 341 | 340 | 341 | 4,000 | 300.71 |
| 1983-05-09 | 336 | 341 | 336 | 341 | 7,000 | 300.71 |
| 1983-05-07 | 336 | 337 | 336 | 337 | 11,000 | 297.18 |
| 1983-05-06 | 337 | 337 | 337 | 337 | 3,000 | 297.18 |
| 1983-05-04 | 336 | 336 | 336 | 336 | 6,000 | 296.30 |
| 1983-05-02 | 339 | 339 | 336 | 336 | 10,000 | 296.30 |
| 1983-04-28 | 337 | 337 | 337 | 337 | 1,000 | 297.18 |
| 1983-04-27 | 337 | 337 | 337 | 337 | 1,000 | 297.18 |
| 1983-04-26 | 336 | 338 | 336 | 338 | 4,000 | 298.06 |
| 1983-04-25 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-04-23 | 337 | 337 | 337 | 337 | 1,000 | 297.18 |
| 1983-04-22 | 336 | 336 | 336 | 336 | 10,000 | 296.30 |
| 1983-04-21 | 336 | 336 | 336 | 336 | 5,000 | 296.30 |
| 1983-04-20 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-04-19 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-04-18 | 336 | 336 | 336 | 336 | 4,000 | 296.30 |
| 1983-04-15 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-04-14 | 336 | 336 | 336 | 336 | 8,000 | 296.30 |
| 1983-04-13 | 336 | 336 | 336 | 336 | 3,000 | 296.30 |
| 1983-04-12 | 335 | 336 | 335 | 336 | 3,000 | 296.30 |
| 1983-04-09 | 338 | 340 | 338 | 340 | 4,000 | 299.82 |
| 1983-04-08 | 340 | 340 | 340 | 340 | 2,000 | 299.82 |
| 1983-04-07 | 337 | 337 | 337 | 337 | 1,000 | 297.18 |
| 1983-04-06 | 336 | 336 | 336 | 336 | 1,000 | 296.30 |
| 1983-04-05 | 336 | 336 | 335 | 335 | 5,000 | 295.41 |
| 1983-04-04 | 337 | 337 | 337 | 337 | 5,000 | 297.18 |
| 1983-04-02 | 335 | 335 | 335 | 335 | 2,000 | 295.41 |
| 1983-04-01 | 332 | 335 | 332 | 335 | 2,000 | 295.41 |
| 1983-03-28 | 330 | 340 | 330 | 340 | 5,000 | 299.82 |
| 1983-03-26 | 330 | 340 | 330 | 340 | 6,000 | 285.55 |
| 1983-03-25 | 330 | 335 | 330 | 335 | 6,000 | 281.35 |
| 1983-03-23 | 330 | 330 | 330 | 330 | 2,000 | 277.15 |
| 1983-03-22 | 330 | 330 | 330 | 330 | 1,000 | 277.15 |
| 1983-03-18 | 330 | 330 | 330 | 330 | 1,000 | 277.15 |
| 1983-03-16 | 325 | 330 | 325 | 330 | 3,000 | 277.15 |
| 1983-03-15 | 330 | 330 | 330 | 330 | 2,000 | 277.15 |
| 1983-03-14 | 330 | 330 | 330 | 330 | 1,000 | 277.15 |
| 1983-03-12 | 325 | 325 | 325 | 325 | 1,000 | 272.95 |
| 1983-03-11 | 328 | 328 | 325 | 325 | 2,000 | 272.95 |
| 1983-03-10 | 325 | 325 | 325 | 325 | 8,000 | 272.95 |
| 1983-03-09 | 325 | 325 | 325 | 325 | 5,000 | 272.95 |
| 1983-03-08 | 325 | 325 | 325 | 325 | 6,000 | 272.95 |
| 1983-03-07 | 330 | 330 | 330 | 330 | 1,000 | 277.15 |
| 1983-03-05 | 327 | 327 | 327 | 327 | 1,000 | 274.63 |
| 1983-03-04 | 326 | 326 | 324 | 326 | 12,000 | 273.79 |
| 1983-03-02 | 326 | 326 | 326 | 326 | 1,000 | 273.79 |
| 1983-03-01 | 325 | 325 | 325 | 325 | 5,000 | 272.95 |
| 1983-02-25 | 322 | 322 | 322 | 322 | 1,000 | 270.43 |
| 1983-02-24 | 321 | 321 | 321 | 321 | 1,000 | 269.59 |
| 1983-02-23 | 320 | 321 | 320 | 321 | 12,000 | 269.59 |
| 1983-02-22 | 319 | 320 | 319 | 320 | 4,000 | 268.75 |
| 1983-02-21 | 319 | 319 | 319 | 319 | 3,000 | 267.91 |
| 1983-02-18 | 320 | 320 | 320 | 320 | 2,000 | 268.75 |
| 1983-02-16 | 314 | 320 | 314 | 317 | 5,000 | 266.23 |
| 1983-02-15 | 313 | 313 | 313 | 313 | 1,000 | 262.87 |
| 1983-02-14 | 311 | 313 | 311 | 312 | 5,000 | 262.03 |
| 1983-02-10 | 311 | 311 | 311 | 311 | 1,000 | 261.19 |
| 1983-02-08 | 308 | 310 | 308 | 310 | 15,000 | 260.35 |
| 1983-02-05 | 308 | 308 | 308 | 308 | 3,000 | 258.67 |
| 1983-02-04 | 308 | 308 | 308 | 308 | 3,000 | 258.67 |
| 1983-02-03 | 307 | 310 | 307 | 310 | 7,000 | 260.35 |
| 1983-02-02 | 310 | 310 | 310 | 310 | 3,000 | 260.35 |
| 1983-02-01 | 304 | 310 | 304 | 310 | 11,000 | 260.35 |
| 1983-01-31 | 303 | 303 | 303 | 303 | 2,000 | 254.47 |
| 1983-01-28 | 302 | 302 | 302 | 302 | 1,000 | 253.63 |
| 1983-01-27 | 301 | 301 | 301 | 301 | 2,000 | 252.79 |
| 1983-01-26 | 307 | 307 | 307 | 307 | 3,000 | 257.83 |
| 1983-01-24 | 307 | 307 | 307 | 307 | 1,000 | 257.83 |
| 1983-01-22 | 308 | 310 | 308 | 310 | 7,000 | 260.35 |
| 1983-01-21 | 300 | 310 | 300 | 310 | 6,000 | 260.35 |
| 1983-01-20 | 310 | 310 | 310 | 310 | 1,000 | 260.35 |
| 1983-01-19 | 304 | 304 | 304 | 304 | 2,000 | 255.31 |
| 1983-01-18 | 305 | 305 | 305 | 305 | 2,000 | 256.15 |
| 1983-01-17 | 305 | 305 | 305 | 305 | 3,000 | 256.15 |
| 1983-01-14 | 310 | 310 | 310 | 310 | 3,000 | 260.35 |
| 1983-01-13 | 309 | 310 | 309 | 310 | 5,000 | 260.35 |
| 1983-01-12 | 310 | 310 | 310 | 310 | 1,000 | 260.35 |
| 1983-01-11 | 310 | 310 | 310 | 310 | 2,000 | 260.35 |
| 1983-01-10 | 310 | 310 | 310 | 310 | 8,000 | 260.35 |
| 1983-01-07 | 320 | 320 | 320 | 320 | 3,000 | 268.75 |
| 1983-01-06 | 320 | 320 | 320 | 320 | 5,000 | 268.75 |
| 1983-01-05 | 319 | 319 | 318 | 319 | 5,000 | 267.91 |
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
