9072 ニッコンホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	435	440	435	440	6,000	419.05
1985-12-27	440	440	440	440	22,000	419.05
1985-12-26	441	441	440	440	12,000	419.05
1985-12-25	439	439	435	435	12,000	414.29
1985-12-24	446	446	438	438	19,000	417.14
1985-12-23	443	447	441	441	27,000	420
1985-12-21	444	446	438	438	17,000	417.14
1985-12-20	435	450	430	443	67,000	421.91
1985-12-19	428	430	428	430	58,000	409.52
1985-12-18	426	426	423	423	2,000	402.86
1985-12-17	429	429	422	422	6,000	401.91
1985-12-16	420	430	420	430	43,000	409.52
1985-12-13	419	419	410	410	7,000	390.48
1985-12-12	423	423	420	420	15,000	400
1985-12-11	419	419	415	419	15,000	399.05
1985-12-10	425	425	419	420	13,000	400
1985-12-09	420	428	420	428	15,000	407.62
1985-12-07	418	420	418	420	8,000	400
1985-12-06	410	412	410	410	22,000	390.48
1985-12-05	405	405	405	405	2,000	385.71
1985-12-04	410	412	400	400	29,000	380.95
1985-12-03	405	405	405	405	2,000	385.71
1985-12-02	430	430	422	428	30,000	407.62
1985-11-30	435	435	420	420	31,000	400
1985-11-29	410	434	410	434	18,000	413.33
1985-11-28	399	405	399	405	7,000	385.71
1985-11-27	399	399	398	398	10,000	379.05
1985-11-26	399	400	399	400	15,000	380.95
1985-11-25	399	400	399	399	56,000	380
1985-11-22	398	399	398	399	4,000	380
1985-11-21	398	398	398	398	5,000	379.05
1985-11-19	399	399	399	399	3,000	380
1985-11-16	399	399	399	399	4,000	380
1985-11-11	399	399	399	399	3,000	380
1985-11-05	400	400	400	400	2,000	380.95
1985-11-02	410	410	400	400	4,000	380.95
1985-11-01	410	410	410	410	1,000	390.48
1985-10-31	400	400	400	400	12,000	380.95
1985-10-24	400	400	400	400	1,000	380.95
1985-10-21	400	400	400	400	3,000	380.95
1985-10-19	400	400	400	400	2,000	380.95
1985-10-18	400	400	400	400	3,000	380.95
1985-10-17	405	405	405	405	2,000	385.71
1985-10-16	405	415	403	415	15,000	395.24
1985-10-15	405	405	405	405	1,000	385.71
1985-10-14	415	415	415	415	7,000	395.24
1985-10-11	400	400	400	400	8,000	380.95
1985-10-09	400	400	400	400	5,000	380.95
1985-10-08	399	399	399	399	1,000	380
1985-10-04	400	400	400	400	3,000	380.95
1985-10-03	395	401	395	401	12,000	381.91
1985-09-30	391	395	391	395	12,000	376.19
1985-09-27	394	400	390	390	10,000	371.43
1985-09-26	382	395	380	395	12,000	376.19
1985-09-24	390	390	390	390	5,000	371.43
1985-09-21	390	390	390	390	6,000	371.43
1985-09-20	390	390	390	390	5,000	371.43
1985-09-17	390	390	390	390	6,000	371.43
1985-09-11	381	390	381	390	8,000	371.43
1985-09-10	380	380	380	380	2,000	361.91
1985-09-09	390	390	390	390	11,000	371.43
1985-09-07	390	390	390	390	2,000	371.43
1985-09-06	390	390	390	390	2,000	371.43
1985-09-03	395	395	395	395	3,000	376.19
1985-09-02	395	395	395	395	13,000	376.19
1985-08-29	395	395	395	395	2,000	376.19
1985-08-28	395	395	395	395	2,000	376.19
1985-08-27	395	395	390	395	6,000	376.19
1985-08-26	395	395	395	395	1,000	376.19
1985-08-23	390	390	390	390	6,000	371.43
1985-08-21	405	405	405	405	1,000	385.71
1985-08-20	409	409	405	405	2,000	385.71
1985-08-19	409	409	409	409	1,000	389.52
1985-08-17	410	410	410	410	2,000	390.48
1985-08-16	400	400	400	400	1,000	380.95
1985-08-15	384	385	384	385	3,000	366.67
1985-08-14	385	385	385	385	4,000	366.67
1985-08-13	390	390	390	390	1,000	371.43
1985-08-12	390	390	390	390	1,000	371.43
1985-08-09	395	395	390	390	3,000	371.43
1985-08-06	401	401	400	400	2,000	380.95
1985-08-05	400	400	400	400	5,000	380.95
1985-08-03	410	410	410	410	2,000	390.48
1985-08-02	399	399	399	399	3,000	380
1985-08-01	404	404	404	404	1,000	384.76
1985-07-31	401	401	390	390	19,000	371.43
1985-07-30	400	400	400	400	1,000	380.95
1985-07-29	400	400	400	400	6,000	380.95
1985-07-27	403	403	400	400	3,000	380.95
1985-07-26	403	404	403	403	3,000	383.81
1985-07-25	400	405	400	405	5,000	385.71
1985-07-24	412	412	408	408	8,000	388.57
1985-07-23	414	414	414	414	3,000	394.29
1985-07-22	415	415	415	415	2,000	395.24
1985-07-20	409	415	409	410	9,000	390.48
1985-07-19	410	410	410	410	10,000	390.48
1985-07-17	415	415	415	415	5,000	395.24
1985-07-16	415	415	410	410	20,000	390.48
1985-07-15	416	421	415	421	20,000	400.95
1985-07-12	398	400	398	400	32,000	380.95
1985-07-11	396	396	396	396	4,000	377.14
1985-07-10	395	395	395	395	3,000	376.19
1985-07-06	392	392	392	392	1,000	373.33
1985-07-05	391	391	391	391	5,000	372.38
1985-07-04	391	391	390	390	7,000	371.43
1985-07-02	402	402	390	390	15,000	371.43
1985-07-01	400	410	400	400	17,000	380.95
1985-06-29	390	400	390	400	15,000	380.95
1985-06-28	390	390	390	390	3,000	371.43
1985-06-27	395	395	395	395	1,000	376.19
1985-06-26	390	390	381	390	13,000	371.43
1985-06-25	395	395	380	380	10,000	361.91
1985-06-24	390	390	386	390	17,000	371.43
1985-06-21	400	400	400	400	7,000	380.95
1985-06-20	405	411	405	405	51,000	385.71
1985-06-19	401	401	400	401	10,000	381.91
1985-06-18	388	400	388	391	18,000	372.38
1985-06-17	385	385	380	385	10,000	366.67
1985-06-14	380	380	380	380	2,000	361.91
1985-06-13	380	380	380	380	5,000	361.91
1985-06-12	380	380	380	380	2,000	361.91
1985-06-11	385	385	380	380	3,000	361.91
1985-06-10	384	385	383	385	5,000	366.67
1985-06-07	380	380	380	380	1,000	361.91
1985-06-01	380	380	380	380	1,000	361.91
1985-05-31	380	380	380	380	10,000	361.91
1985-05-27	363	363	363	363	4,000	345.71
1985-05-23	368	368	368	368	2,000	350.48
1985-05-21	379	379	379	379	1,000	360.95
1985-05-17	383	383	383	383	10,000	364.76
1985-05-16	380	380	380	380	1,000	361.91
1985-05-15	380	380	379	380	7,000	361.91
1985-05-14	380	380	380	380	1,000	361.91
1985-05-01	380	390	380	385	6,000	366.67
1985-04-30	380	380	380	380	9,000	361.91
1985-04-23	376	376	375	375	3,000	357.14
1985-04-22	366	366	366	366	1,000	348.57
1985-04-19	375	375	375	375	1,000	357.14
1985-04-18	361	361	361	361	1,000	343.81
1985-04-16	365	365	365	365	2,000	347.62
1985-04-15	365	365	365	365	3,000	347.62
1985-04-12	370	370	370	370	4,000	352.38
1985-04-10	355	359	355	359	24,000	341.91
1985-04-09	359	359	359	359	20,000	341.91
1985-04-03	389	389	389	389	4,000	370.48
1985-03-30	390	390	390	390	9,000	371.43
1985-03-29	390	390	390	390	7,000	371.43
1985-03-22	385	385	385	385	2,000	366.67
1985-03-20	390	390	390	390	3,000	371.43
1985-03-19	390	390	390	390	2,000	371.43
1985-03-18	390	390	390	390	42,000	371.43
1985-03-15	390	390	390	390	17,000	371.43
1985-03-13	390	390	390	390	3,000	371.43
1985-03-12	390	390	390	390	4,000	371.43
1985-03-11	390	390	390	390	3,000	371.43
1985-03-08	390	390	390	390	32,000	371.43
1985-03-07	390	400	390	400	29,000	380.95
1985-03-06	390	390	390	390	5,000	371.43
1985-03-05	390	390	390	390	7,000	371.43
1985-03-04	380	380	380	380	33,000	361.91
1985-03-01	370	370	370	370	11,000	352.38
1985-02-28	370	370	370	370	7,000	352.38
1985-02-26	365	365	365	365	4,000	347.62
1985-02-20	370	370	370	370	6,000	352.38
1985-02-05	360	360	360	360	2,000	342.86
1985-02-01	370	370	370	370	3,000	352.38
1985-01-31	360	370	360	370	14,000	352.38
1985-01-30	352	355	352	355	3,000	338.10
1985-01-26	350	350	350	350	12,000	333.33
1985-01-24	360	360	360	360	4,000	342.86
1985-01-23	370	370	370	370	4,000	352.38
1985-01-22	363	363	363	363	6,000	345.71
1985-01-21	363	363	363	363	8,000	345.71
1985-01-19	369	369	369	369	5,000	351.43
1985-01-16	379	379	379	379	3,000	360.95
1985-01-07	380	381	380	380	13,000	361.91
1985-01-04	380	380	380	380	1,000	361.91

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