9072 ニッコンホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	550	550	548	550	4,000	523.81
1986-12-26	548	550	548	550	4,000	523.81
1986-12-25	558	558	548	548	15,000	521.91
1986-12-24	549	551	548	548	9,000	521.91
1986-12-23	560	560	550	550	42,000	523.81
1986-12-22	555	561	555	558	33,000	531.43
1986-12-19	561	565	560	560	14,000	533.33
1986-12-18	564	565	560	560	15,000	533.33
1986-12-17	570	570	565	565	14,000	538.10
1986-12-16	570	579	570	575	133,000	547.62
1986-12-15	569	570	565	570	18,000	542.86
1986-12-12	551	565	551	565	45,000	538.10
1986-12-11	554	555	550	551	21,000	524.76
1986-12-10	555	560	549	549	45,000	522.86
1986-12-09	542	550	542	545	33,000	519.05
1986-12-08	544	545	540	543	19,000	517.14
1986-12-06	540	540	540	540	17,000	514.29
1986-12-05	540	543	540	540	44,000	514.29
1986-12-04	540	542	535	540	44,000	514.29
1986-12-03	541	550	540	540	36,000	514.29
1986-12-02	540	545	535	536	29,000	510.48
1986-12-01	545	550	530	540	44,000	514.29
1986-11-29	549	550	540	540	44,000	514.29
1986-11-28	555	555	550	550	3,000	523.81
1986-11-27	549	550	540	545	17,000	519.05
1986-11-26	545	550	545	549	4,000	522.86
1986-11-25	550	550	540	540	11,000	514.29
1986-11-22	549	549	549	549	1,000	522.86
1986-11-20	550	550	550	550	6,000	523.81
1986-11-19	555	555	530	530	9,000	504.76
1986-11-18	565	565	555	555	4,000	528.57
1986-11-17	568	570	568	570	3,000	542.86
1986-11-14	560	570	560	568	19,000	540.95
1986-11-13	537	568	537	568	13,000	540.95
1986-11-12	531	531	531	531	1,000	505.71
1986-11-11	525	525	521	525	9,000	500
1986-11-10	521	525	521	521	10,000	496.19
1986-11-07	519	519	519	519	1,000	494.29
1986-11-05	520	520	502	502	7,000	478.10
1986-11-04	521	521	520	520	20,000	495.24
1986-10-31	499	500	499	500	10,000	476.19
1986-10-30	490	490	490	490	6,000	466.67
1986-10-28	481	485	480	485	5,000	461.91
1986-10-27	485	485	481	481	5,000	458.10
1986-10-23	490	491	490	491	3,000	467.62
1986-10-22	490	490	485	490	9,000	466.67
1986-10-21	500	500	500	500	1,000	476.19
1986-10-17	501	503	496	496	14,000	472.38
1986-10-16	496	500	495	500	8,000	476.19
1986-10-15	495	496	495	496	6,000	472.38
1986-10-14	495	495	495	495	1,000	471.43
1986-10-13	495	495	492	492	6,000	468.57
1986-10-09	491	491	491	491	2,000	467.62
1986-10-07	495	495	490	492	19,000	468.57
1986-10-06	501	501	495	495	15,000	471.43
1986-10-03	492	495	492	495	4,000	471.43
1986-10-02	495	495	491	491	5,000	467.62
1986-10-01	501	501	495	495	6,000	471.43
1986-09-30	540	540	500	500	14,000	476.19
1986-09-29	540	540	540	540	6,000	514.29
1986-09-27	550	550	545	545	7,000	519.05
1986-09-26	560	560	560	560	1,000	533.33
1986-09-25	570	570	568	568	7,000	540.95
1986-09-22	570	570	569	570	20,000	542.86
1986-09-19	571	571	571	571	1,000	543.81
1986-09-18	570	571	570	571	10,000	543.81
1986-09-17	590	590	590	590	2,000	561.91
1986-09-16	590	590	590	590	11,000	561.91
1986-09-12	590	591	590	590	31,000	561.91
1986-09-11	601	601	601	601	3,000	572.38
1986-09-10	600	600	590	600	7,000	571.43
1986-09-09	600	609	600	609	7,000	580
1986-09-08	609	610	600	610	13,000	580.95
1986-09-06	610	610	610	610	4,000	580.95
1986-09-05	610	620	610	620	19,000	590.48
1986-09-04	605	610	605	610	15,000	580.95
1986-09-03	610	610	600	600	16,000	571.43
1986-09-02	595	595	595	595	1,000	566.67
1986-09-01	607	608	590	590	18,000	561.91
1986-08-30	608	608	608	608	6,000	579.05
1986-08-29	595	598	590	590	6,000	561.91
1986-08-28	620	620	600	600	11,000	571.43
1986-08-27	611	611	593	610	16,000	580.95
1986-08-26	596	621	596	621	18,000	591.43
1986-08-25	590	590	590	590	56,000	561.91
1986-08-22	611	625	611	625	13,000	595.24
1986-08-21	611	612	611	612	5,000	582.86
1986-08-20	631	631	631	631	7,000	600.95
1986-08-18	665	665	660	660	8,000	628.57
1986-08-15	674	680	669	669	27,000	637.14
1986-08-14	659	680	649	680	58,000	647.62
1986-08-13	620	679	620	679	120,000	646.67
1986-08-12	602	618	602	618	9,000	588.57
1986-08-11	601	602	601	602	8,000	573.33
1986-08-08	600	601	599	601	17,000	572.38
1986-08-07	627	627	612	612	15,000	582.86
1986-08-06	632	632	630	630	20,000	600
1986-08-05	630	635	630	630	17,000	600
1986-08-04	635	635	635	635	3,000	604.76
1986-08-02	636	636	635	635	16,000	604.76
1986-08-01	631	635	631	635	16,000	604.76
1986-07-31	650	650	631	631	62,000	600.95
1986-07-30	670	670	650	650	56,000	619.05
1986-07-29	679	680	659	660	22,000	628.57
1986-07-28	675	679	668	670	11,000	638.10
1986-07-26	679	680	669	680	19,000	647.62
1986-07-25	685	689	679	685	53,000	652.38
1986-07-24	690	690	678	685	97,000	652.38
1986-07-23	689	700	685	690	189,000	657.14
1986-07-22	645	669	645	669	45,000	637.14
1986-07-21	689	689	655	662	125,000	630.48
1986-07-19	700	710	695	695	274,000	661.91
1986-07-18	646	675	640	675	276,000	642.86
1986-07-17	625	657	620	645	224,000	614.29
1986-07-16	627	630	619	623	89,000	593.33
1986-07-15	617	620	615	617	10,000	587.62
1986-07-14	629	632	616	618	26,000	588.57
1986-07-11	610	620	607	615	39,000	585.71
1986-07-10	620	620	610	610	11,000	580.95
1986-07-09	620	627	620	623	65,000	593.33
1986-07-08	628	629	620	627	172,000	597.14
1986-07-07	609	630	609	630	73,000	600
1986-07-05	612	615	600	610	34,000	580.95
1986-07-04	597	615	597	615	186,000	585.71
1986-07-03	600	624	598	619	189,000	589.52
1986-07-02	596	605	595	601	56,000	572.38
1986-07-01	599	601	590	595	131,000	566.67
1986-06-30	590	598	590	590	19,000	561.91
1986-06-28	565	576	560	560	9,000	533.33
1986-06-27	565	575	560	575	34,000	547.62
1986-06-26	583	585	560	562	52,000	535.24
1986-06-25	560	580	560	573	59,000	545.71
1986-06-24	591	591	550	550	63,000	523.81
1986-06-23	595	600	591	591	68,000	562.86
1986-06-21	595	596	590	590	48,000	561.91
1986-06-20	595	600	590	594	362,000	565.71
1986-06-19	600	619	599	605	146,000	576.19
1986-06-18	600	600	595	600	61,000	571.43
1986-06-17	629	629	600	609	243,000	580
1986-06-16	588	620	580	619	208,000	589.52
1986-06-13	575	580	572	578	69,000	550.48
1986-06-12	550	561	550	561	96,000	534.29
1986-06-11	545	550	541	549	45,000	522.86
1986-06-10	549	549	540	545	22,000	519.05
1986-06-09	540	550	535	550	65,000	523.81
1986-06-07	539	540	535	535	9,000	509.52
1986-06-06	541	541	540	540	8,000	514.29
1986-06-05	540	544	535	540	31,000	514.29
1986-06-04	540	545	535	538	9,000	512.38
1986-06-03	535	550	532	550	45,000	523.81
1986-06-02	540	540	536	540	14,000	514.29
1986-05-31	545	545	542	542	14,000	516.19
1986-05-30	544	544	540	540	9,000	514.29
1986-05-29	549	549	545	545	22,000	519.05
1986-05-28	545	550	541	542	19,000	516.19
1986-05-27	550	553	547	553	30,000	526.67
1986-05-26	544	549	538	539	28,000	513.33
1986-05-24	530	545	530	545	42,000	519.05
1986-05-23	530	530	520	520	29,000	495.24
1986-05-22	530	530	530	530	12,000	504.76
1986-05-21	539	540	530	530	4,000	504.76
1986-05-20	541	541	540	540	8,000	514.29
1986-05-19	540	540	540	540	2,000	514.29
1986-05-17	554	555	554	554	15,000	527.62
1986-05-16	565	565	555	555	30,000	528.57
1986-05-15	555	560	550	560	102,000	533.33
1986-05-14	541	555	540	550	20,000	523.81
1986-05-13	550	555	541	545	46,000	519.05
1986-05-12	544	549	541	541	14,000	515.24
1986-05-09	545	549	530	543	55,000	517.14
1986-05-08	550	560	545	555	27,000	528.57
1986-05-07	550	550	535	545	40,000	519.05
1986-05-06	565	565	540	540	42,000	514.29
1986-05-02	560	565	551	556	75,000	529.52
1986-05-01	560	569	549	569	43,000	541.91
1986-04-30	578	580	560	569	70,000	541.91
1986-04-28	570	578	560	578	233,000	550.48
1986-04-26	570	575	565	566	269,000	539.05
1986-04-25	570	570	550	565	234,000	538.10
1986-04-24	545	548	540	540	279,000	514.29
1986-04-23	540	540	525	535	167,000	509.52
1986-04-22	525	539	525	539	309,000	513.33
1986-04-21	529	529	525	525	77,000	500
1986-04-19	525	525	520	525	11,000	500
1986-04-18	519	525	518	525	89,000	500
1986-04-17	521	521	512	519	28,000	494.29
1986-04-16	520	520	520	520	11,000	495.24
1986-04-15	520	520	491	491	59,000	467.62
1986-04-14	510	520	510	519	41,000	494.29
1986-04-11	500	501	490	490	14,000	466.67
1986-04-10	490	490	490	490	5,000	466.67
1986-04-09	500	510	490	495	17,000	471.43
1986-04-08	490	500	490	500	13,000	476.19
1986-04-07	510	510	500	500	8,000	476.19
1986-04-05	496	496	496	496	1,000	472.38
1986-04-04	496	500	496	496	8,000	472.38
1986-04-03	500	500	490	490	10,000	466.67
1986-04-02	500	500	500	500	12,000	476.19
1986-04-01	518	520	518	520	9,000	495.24
1986-03-31	535	538	520	538	36,000	512.38
1986-03-29	516	525	516	520	8,000	495.24
1986-03-28	516	516	512	515	17,000	490.48
1986-03-27	510	512	510	512	17,000	487.62
1986-03-26	544	544	529	533	32,000	507.62
1986-03-25	535	549	535	549	48,000	522.86
1986-03-24	559	570	535	550	105,000	523.81
1986-03-22	549	550	535	550	120,000	523.81
1986-03-20	516	543	515	543	278,000	517.14
1986-03-19	513	515	510	515	43,000	490.48
1986-03-18	510	514	506	510	18,000	485.71
1986-03-17	515	518	504	518	23,000	493.33
1986-03-15	517	517	501	517	20,000	492.38
1986-03-14	520	522	510	510	37,000	485.71
1986-03-13	517	520	516	520	42,000	495.24
1986-03-12	519	519	511	518	33,000	493.33
1986-03-11	516	520	501	501	35,000	477.14
1986-03-10	498	520	498	516	42,000	491.43
1986-03-07	499	499	498	498	8,000	474.29
1986-03-06	510	512	505	506	22,000	481.91
1986-03-05	514	520	511	512	24,000	487.62
1986-03-04	515	520	515	515	54,000	490.48
1986-03-03	514	520	510	512	66,000	487.62
1986-03-01	514	520	509	509	38,000	484.76
1986-02-28	520	523	511	511	236,000	486.67
1986-02-27	499	520	495	511	271,000	486.67
1986-02-26	495	497	492	497	104,000	473.33
1986-02-25	480	500	480	490	143,000	466.67
1986-02-24	485	485	485	485	7,000	461.91
1986-02-22	481	485	481	481	14,000	458.10
1986-02-21	480	481	480	480	8,000	457.14
1986-02-20	480	480	477	478	9,000	455.24
1986-02-19	476	478	476	476	13,000	453.33
1986-02-18	475	475	471	475	8,000	452.38
1986-02-17	475	479	471	471	21,000	448.57
1986-02-15	477	480	475	475	17,000	452.38
1986-02-14	481	485	475	480	38,000	457.14
1986-02-13	485	486	480	485	19,000	461.91
1986-02-12	486	489	486	488	8,000	464.76
1986-02-10	488	495	488	488	45,000	464.76
1986-02-07	491	495	485	488	90,000	464.76
1986-02-06	491	495	480	491	105,000	467.62
1986-02-05	489	493	482	490	77,000	466.67
1986-02-04	488	493	480	489	195,000	465.71
1986-02-03	488	489	485	486	60,000	462.86
1986-02-01	487	488	483	483	33,000	460
1986-01-31	485	488	485	487	55,000	463.81
1986-01-30	486	489	480	480	80,000	457.14
1986-01-29	488	488	478	485	123,000	461.91
1986-01-28	471	485	470	485	91,000	461.91
1986-01-27	472	473	466	470	31,000	447.62
1986-01-25	475	476	470	475	28,000	452.38
1986-01-24	475	475	471	471	17,000	448.57
1986-01-23	480	480	470	471	31,000	448.57
1986-01-22	480	482	480	482	35,000	459.05
1986-01-21	470	484	470	475	121,000	452.38
1986-01-20	462	470	462	470	38,000	447.62
1986-01-18	455	460	455	460	34,000	438.10
1986-01-17	460	475	460	463	73,000	440.95
1986-01-16	475	475	460	465	91,000	442.86
1986-01-14	446	475	446	475	130,000	452.38
1986-01-13	459	459	449	449	34,000	427.62
1986-01-10	450	450	438	440	28,000	419.05
1986-01-09	455	455	450	450	12,000	428.57
1986-01-08	459	463	455	455	96,000	433.33
1986-01-07	459	464	445	459	165,000	437.14
1986-01-06	439	460	439	460	97,000	438.10
1986-01-04	440	440	437	440	9,000	419.05

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