9072 ニッコンホールディングス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 590 | 590 | 570 | 570 | 14,000 | 285 |
| 1987-12-26 | 603 | 603 | 600 | 600 | 34,000 | 300 |
| 1987-12-25 | 600 | 609 | 595 | 600 | 95,000 | 300 |
| 1987-12-24 | 581 | 610 | 581 | 600 | 193,000 | 300 |
| 1987-12-23 | 595 | 595 | 580 | 585 | 32,000 | 292.50 |
| 1987-12-22 | 590 | 595 | 580 | 580 | 24,000 | 290 |
| 1987-12-21 | 600 | 607 | 595 | 595 | 37,000 | 297.50 |
| 1987-12-18 | 590 | 605 | 590 | 590 | 56,000 | 295 |
| 1987-12-17 | 600 | 600 | 570 | 570 | 22,000 | 285 |
| 1987-12-16 | 573 | 620 | 573 | 600 | 37,000 | 300 |
| 1987-12-15 | 560 | 560 | 556 | 556 | 4,000 | 278 |
| 1987-12-14 | 560 | 560 | 555 | 555 | 12,000 | 277.50 |
| 1987-12-11 | 565 | 565 | 555 | 555 | 20,000 | 277.50 |
| 1987-12-10 | 562 | 565 | 560 | 560 | 14,000 | 280 |
| 1987-12-08 | 550 | 560 | 550 | 560 | 15,000 | 280 |
| 1987-12-07 | 546 | 560 | 546 | 560 | 2,000 | 280 |
| 1987-12-05 | 550 | 550 | 540 | 540 | 23,000 | 270 |
| 1987-12-04 | 560 | 570 | 555 | 555 | 8,000 | 277.50 |
| 1987-12-03 | 558 | 560 | 550 | 553 | 13,000 | 276.50 |
| 1987-12-02 | 559 | 559 | 559 | 559 | 5,000 | 279.50 |
| 1987-12-01 | 558 | 559 | 550 | 551 | 8,000 | 275.50 |
| 1987-11-30 | 575 | 575 | 570 | 570 | 19,000 | 285 |
| 1987-11-28 | 566 | 566 | 560 | 565 | 10,000 | 282.50 |
| 1987-11-27 | 557 | 557 | 556 | 556 | 4,000 | 278 |
| 1987-11-26 | 551 | 554 | 551 | 554 | 3,000 | 277 |
| 1987-11-25 | 570 | 570 | 550 | 550 | 12,000 | 275 |
| 1987-11-24 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 1987-11-19 | 554 | 554 | 540 | 540 | 5,000 | 270 |
| 1987-11-18 | 565 | 565 | 554 | 554 | 2,000 | 277 |
| 1987-11-17 | 555 | 568 | 555 | 555 | 8,000 | 277.50 |
| 1987-11-16 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 1987-11-13 | 565 | 570 | 565 | 570 | 3,000 | 285 |
| 1987-11-12 | 539 | 540 | 535 | 540 | 12,000 | 270 |
| 1987-11-11 | 539 | 539 | 527 | 527 | 14,000 | 263.50 |
| 1987-11-10 | 561 | 565 | 548 | 548 | 21,000 | 274 |
| 1987-11-09 | 575 | 575 | 555 | 560 | 17,000 | 280 |
| 1987-11-07 | 565 | 575 | 560 | 575 | 8,000 | 287.50 |
| 1987-11-06 | 585 | 585 | 575 | 575 | 4,000 | 287.50 |
| 1987-11-05 | 585 | 585 | 585 | 585 | 7,000 | 292.50 |
| 1987-11-04 | 596 | 598 | 585 | 598 | 18,000 | 299 |
| 1987-11-02 | 595 | 605 | 595 | 600 | 13,000 | 300 |
| 1987-10-31 | 591 | 605 | 591 | 595 | 18,000 | 297.50 |
| 1987-10-30 | 590 | 590 | 588 | 588 | 12,000 | 294 |
| 1987-10-29 | 576 | 590 | 575 | 577 | 24,000 | 288.50 |
| 1987-10-28 | 599 | 605 | 575 | 575 | 40,000 | 287.50 |
| 1987-10-27 | 565 | 590 | 565 | 590 | 24,000 | 295 |
| 1987-10-26 | 602 | 607 | 575 | 575 | 30,000 | 287.50 |
| 1987-10-24 | 610 | 610 | 600 | 606 | 21,000 | 303 |
| 1987-10-23 | 610 | 610 | 600 | 601 | 27,000 | 300.50 |
| 1987-10-22 | 645 | 645 | 610 | 610 | 72,000 | 305 |
| 1987-10-21 | 599 | 620 | 599 | 610 | 65,000 | 305 |
| 1987-10-19 | 651 | 665 | 651 | 665 | 44,000 | 332.50 |
| 1987-10-16 | 654 | 675 | 651 | 674 | 88,000 | 337 |
| 1987-10-15 | 660 | 665 | 650 | 660 | 101,000 | 330 |
| 1987-10-14 | 670 | 670 | 650 | 650 | 119,000 | 325 |
| 1987-10-13 | 660 | 680 | 650 | 663 | 196,000 | 331.50 |
| 1987-10-12 | 640 | 660 | 640 | 659 | 109,000 | 329.50 |
| 1987-10-09 | 645 | 645 | 628 | 635 | 158,000 | 317.50 |
| 1987-10-08 | 648 | 655 | 642 | 642 | 114,000 | 321 |
| 1987-10-07 | 645 | 648 | 638 | 647 | 85,000 | 323.50 |
| 1987-10-06 | 640 | 645 | 637 | 644 | 57,000 | 322 |
| 1987-10-05 | 626 | 645 | 625 | 643 | 76,000 | 321.50 |
| 1987-10-03 | 623 | 625 | 622 | 625 | 15,000 | 312.50 |
| 1987-10-02 | 621 | 625 | 621 | 622 | 23,000 | 311 |
| 1987-10-01 | 630 | 630 | 623 | 623 | 26,000 | 311.50 |
| 1987-09-30 | 630 | 630 | 620 | 620 | 42,000 | 310 |
| 1987-09-29 | 630 | 630 | 621 | 625 | 27,000 | 312.50 |
| 1987-09-28 | 629 | 630 | 620 | 620 | 37,000 | 310 |
| 1987-09-26 | 622 | 630 | 620 | 620 | 24,000 | 310 |
| 1987-09-25 | 623 | 629 | 620 | 620 | 52,000 | 310 |
| 1987-09-24 | 625 | 625 | 620 | 620 | 12,000 | 310 |
| 1987-09-22 | 623 | 623 | 615 | 615 | 25,000 | 307.50 |
| 1987-09-21 | 615 | 615 | 611 | 613 | 13,000 | 306.50 |
| 1987-09-18 | 615 | 615 | 610 | 611 | 23,000 | 305.50 |
| 1987-09-17 | 615 | 615 | 610 | 610 | 20,000 | 305 |
| 1987-09-16 | 617 | 618 | 615 | 615 | 22,000 | 307.50 |
| 1987-09-14 | 620 | 620 | 610 | 619 | 23,000 | 309.50 |
| 1987-09-11 | 624 | 624 | 620 | 620 | 13,000 | 310 |
| 1987-09-10 | 636 | 636 | 619 | 625 | 31,000 | 312.50 |
| 1987-09-09 | 637 | 640 | 636 | 636 | 16,000 | 318 |
| 1987-09-08 | 634 | 640 | 634 | 636 | 22,000 | 318 |
| 1987-09-07 | 631 | 644 | 630 | 632 | 28,000 | 316 |
| 1987-09-05 | 640 | 640 | 630 | 630 | 26,000 | 315 |
| 1987-09-04 | 640 | 645 | 635 | 640 | 45,000 | 320 |
| 1987-09-03 | 645 | 648 | 642 | 642 | 81,000 | 321 |
| 1987-09-02 | 640 | 650 | 640 | 648 | 100,000 | 324 |
| 1987-09-01 | 655 | 660 | 641 | 641 | 148,000 | 320.50 |
| 1987-08-31 | 640 | 648 | 640 | 645 | 120,000 | 322.50 |
| 1987-08-29 | 630 | 640 | 630 | 635 | 27,000 | 317.50 |
| 1987-08-28 | 617 | 635 | 617 | 630 | 56,000 | 315 |
| 1987-08-27 | 645 | 645 | 615 | 635 | 185,000 | 317.50 |
| 1987-08-26 | 645 | 646 | 630 | 645 | 273,000 | 322.50 |
| 1987-08-25 | 631 | 640 | 627 | 639 | 189,000 | 319.50 |
| 1987-08-24 | 615 | 619 | 610 | 617 | 79,000 | 308.50 |
| 1987-08-22 | 611 | 613 | 605 | 605 | 25,000 | 302.50 |
| 1987-08-21 | 610 | 615 | 610 | 610 | 56,000 | 305 |
| 1987-08-20 | 604 | 610 | 603 | 610 | 54,000 | 305 |
| 1987-08-19 | 613 | 613 | 604 | 604 | 80,000 | 302 |
| 1987-08-18 | 615 | 615 | 610 | 614 | 29,000 | 307 |
| 1987-08-17 | 613 | 615 | 613 | 615 | 43,000 | 307.50 |
| 1987-08-14 | 612 | 615 | 610 | 613 | 117,000 | 306.50 |
| 1987-08-13 | 634 | 634 | 610 | 610 | 87,000 | 305 |
| 1987-08-12 | 596 | 640 | 593 | 640 | 308,000 | 320 |
| 1987-08-11 | 590 | 595 | 590 | 595 | 28,000 | 297.50 |
| 1987-08-10 | 605 | 605 | 590 | 590 | 66,000 | 295 |
| 1987-08-07 | 596 | 596 | 595 | 595 | 53,000 | 297.50 |
| 1987-08-06 | 599 | 601 | 592 | 596 | 53,000 | 298 |
| 1987-08-05 | 600 | 601 | 590 | 590 | 39,000 | 295 |
| 1987-08-04 | 611 | 613 | 590 | 590 | 110,000 | 295 |
| 1987-08-03 | 578 | 610 | 578 | 610 | 106,000 | 305 |
| 1987-08-01 | 570 | 575 | 570 | 575 | 27,000 | 287.50 |
| 1987-07-31 | 580 | 580 | 570 | 571 | 65,000 | 285.50 |
| 1987-07-30 | 575 | 580 | 575 | 575 | 19,000 | 287.50 |
| 1987-07-29 | 575 | 579 | 575 | 575 | 8,000 | 287.50 |
| 1987-07-28 | 580 | 580 | 575 | 575 | 37,000 | 287.50 |
| 1987-07-27 | 565 | 580 | 565 | 580 | 5,000 | 290 |
| 1987-07-25 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 1987-07-24 | 565 | 580 | 565 | 580 | 4,000 | 290 |
| 1987-07-23 | 560 | 570 | 560 | 570 | 17,000 | 285 |
| 1987-07-22 | 560 | 560 | 560 | 560 | 10,000 | 280 |
| 1987-07-21 | 570 | 570 | 560 | 570 | 7,000 | 285 |
| 1987-07-20 | 560 | 580 | 560 | 570 | 21,000 | 285 |
| 1987-07-17 | 580 | 580 | 556 | 556 | 25,000 | 278 |
| 1987-07-16 | 597 | 598 | 576 | 576 | 48,000 | 288 |
| 1987-07-15 | 585 | 597 | 580 | 597 | 38,000 | 298.50 |
| 1987-07-14 | 581 | 590 | 581 | 589 | 28,000 | 294.50 |
| 1987-07-13 | 581 | 590 | 580 | 581 | 24,000 | 290.50 |
| 1987-07-10 | 567 | 580 | 567 | 580 | 35,000 | 290 |
| 1987-07-09 | 560 | 561 | 560 | 561 | 17,000 | 280.50 |
| 1987-07-08 | 560 | 560 | 560 | 560 | 9,000 | 280 |
| 1987-07-06 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 1987-07-04 | 559 | 560 | 558 | 559 | 22,000 | 279.50 |
| 1987-07-03 | 557 | 557 | 555 | 557 | 15,000 | 278.50 |
| 1987-07-02 | 558 | 559 | 558 | 559 | 10,000 | 279.50 |
| 1987-07-01 | 570 | 570 | 558 | 558 | 10,000 | 279 |
| 1987-06-30 | 580 | 580 | 565 | 565 | 15,000 | 282.50 |
| 1987-06-29 | 581 | 581 | 565 | 580 | 12,000 | 290 |
| 1987-06-27 | 573 | 580 | 570 | 580 | 10,000 | 290 |
| 1987-06-26 | 598 | 598 | 573 | 573 | 16,000 | 286.50 |
| 1987-06-25 | 594 | 594 | 594 | 594 | 26,000 | 297 |
| 1987-06-24 | 570 | 577 | 563 | 563 | 12,000 | 281.50 |
| 1987-06-23 | 566 | 570 | 559 | 570 | 9,000 | 285 |
| 1987-06-22 | 581 | 585 | 566 | 566 | 30,000 | 283 |
| 1987-06-19 | 575 | 580 | 570 | 579 | 29,000 | 289.50 |
| 1987-06-18 | 589 | 598 | 580 | 580 | 39,000 | 290 |
| 1987-06-17 | 590 | 599 | 583 | 588 | 18,000 | 294 |
| 1987-06-16 | 583 | 593 | 583 | 590 | 22,000 | 295 |
| 1987-06-15 | 590 | 590 | 583 | 583 | 38,000 | 291.50 |
| 1987-06-12 | 610 | 613 | 591 | 591 | 44,000 | 295.50 |
| 1987-06-11 | 600 | 614 | 575 | 614 | 118,000 | 307 |
| 1987-06-10 | 590 | 600 | 590 | 600 | 94,000 | 300 |
| 1987-06-09 | 600 | 617 | 590 | 590 | 179,000 | 295 |
| 1987-06-08 | 576 | 590 | 575 | 585 | 104,000 | 292.50 |
| 1987-06-06 | 560 | 570 | 553 | 561 | 31,000 | 280.50 |
| 1987-06-05 | 542 | 575 | 542 | 575 | 71,000 | 287.50 |
| 1987-06-04 | 541 | 546 | 540 | 543 | 19,000 | 271.50 |
| 1987-06-03 | 540 | 543 | 537 | 539 | 52,000 | 269.50 |
| 1987-06-02 | 546 | 546 | 535 | 540 | 38,000 | 270 |
| 1987-06-01 | 540 | 545 | 530 | 545 | 22,000 | 272.50 |
| 1987-05-30 | 523 | 532 | 522 | 523 | 14,000 | 261.50 |
| 1987-05-29 | 532 | 532 | 522 | 522 | 15,000 | 261 |
| 1987-05-28 | 532 | 532 | 530 | 530 | 7,000 | 265 |
| 1987-05-27 | 533 | 534 | 521 | 534 | 15,000 | 267 |
| 1987-05-26 | 535 | 535 | 520 | 521 | 16,000 | 260.50 |
| 1987-05-25 | 540 | 540 | 531 | 531 | 13,000 | 265.50 |
| 1987-05-23 | 530 | 531 | 530 | 531 | 7,000 | 265.50 |
| 1987-05-22 | 516 | 548 | 516 | 546 | 33,000 | 273 |
| 1987-05-21 | 511 | 511 | 511 | 511 | 6,000 | 255.50 |
| 1987-05-20 | 513 | 513 | 510 | 510 | 5,000 | 255 |
| 1987-05-19 | 511 | 511 | 510 | 510 | 17,000 | 255 |
| 1987-05-15 | 512 | 512 | 511 | 511 | 4,000 | 255.50 |
| 1987-05-14 | 520 | 520 | 510 | 510 | 12,000 | 255 |
| 1987-05-13 | 515 | 520 | 515 | 520 | 12,000 | 260 |
| 1987-05-12 | 517 | 525 | 515 | 515 | 14,000 | 257.50 |
| 1987-05-11 | 515 | 520 | 515 | 517 | 11,000 | 258.50 |
| 1987-05-08 | 511 | 530 | 511 | 530 | 35,000 | 265 |
| 1987-05-06 | 520 | 525 | 510 | 510 | 11,000 | 255 |
| 1987-05-02 | 510 | 510 | 510 | 510 | 9,000 | 255 |
| 1987-05-01 | 520 | 530 | 510 | 510 | 8,000 | 255 |
| 1987-04-30 | 525 | 525 | 506 | 508 | 32,000 | 254 |
| 1987-04-28 | 508 | 540 | 502 | 540 | 74,000 | 270 |
| 1987-04-27 | 510 | 515 | 508 | 510 | 33,000 | 255 |
| 1987-04-25 | 510 | 511 | 508 | 510 | 23,000 | 255 |
| 1987-04-24 | 500 | 510 | 500 | 510 | 29,000 | 255 |
| 1987-04-23 | 490 | 501 | 489 | 500 | 31,000 | 250 |
| 1987-04-22 | 485 | 490 | 480 | 489 | 43,000 | 244.50 |
| 1987-04-21 | 485 | 485 | 480 | 481 | 26,000 | 240.50 |
| 1987-04-20 | 485 | 485 | 480 | 480 | 67,000 | 240 |
| 1987-04-17 | 483 | 490 | 483 | 485 | 16,000 | 242.50 |
| 1987-04-15 | 501 | 501 | 493 | 493 | 24,000 | 246.50 |
| 1987-04-14 | 502 | 502 | 501 | 501 | 2,000 | 250.50 |
| 1987-04-13 | 505 | 505 | 500 | 502 | 14,000 | 251 |
| 1987-04-09 | 509 | 509 | 500 | 505 | 27,000 | 252.50 |
| 1987-04-08 | 507 | 510 | 507 | 509 | 10,000 | 254.50 |
| 1987-04-07 | 520 | 520 | 510 | 510 | 11,000 | 255 |
| 1987-04-06 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 1987-04-04 | 510 | 510 | 505 | 505 | 14,000 | 252.50 |
| 1987-04-03 | 520 | 520 | 510 | 510 | 12,000 | 255 |
| 1987-03-31 | 521 | 521 | 521 | 521 | 11,000 | 260.50 |
| 1987-03-30 | 529 | 530 | 526 | 527 | 8,000 | 263.50 |
| 1987-03-28 | 539 | 539 | 539 | 539 | 3,000 | 269.50 |
| 1987-03-27 | 539 | 539 | 539 | 539 | 5,000 | 269.50 |
| 1987-03-26 | 550 | 570 | 550 | 570 | 12,000 | 271.43 |
| 1987-03-25 | 570 | 570 | 556 | 566 | 58,000 | 269.52 |
| 1987-03-24 | 560 | 570 | 555 | 570 | 111,000 | 271.43 |
| 1987-03-23 | 555 | 560 | 555 | 560 | 13,000 | 266.67 |
| 1987-03-20 | 555 | 560 | 550 | 560 | 109,000 | 266.67 |
| 1987-03-19 | 554 | 560 | 550 | 555 | 24,000 | 264.29 |
| 1987-03-18 | 550 | 555 | 540 | 555 | 118,000 | 264.29 |
| 1987-03-17 | 559 | 560 | 550 | 550 | 135,000 | 261.91 |
| 1987-03-16 | 550 | 559 | 550 | 559 | 8,000 | 266.19 |
| 1987-03-13 | 549 | 550 | 545 | 550 | 99,000 | 261.91 |
| 1987-03-12 | 520 | 545 | 520 | 545 | 12,000 | 259.52 |
| 1987-03-11 | 545 | 545 | 501 | 501 | 46,000 | 238.57 |
| 1987-03-10 | 540 | 545 | 537 | 545 | 52,000 | 259.52 |
| 1987-03-09 | 533 | 540 | 533 | 540 | 10,000 | 257.14 |
| 1987-03-07 | 533 | 533 | 530 | 531 | 26,000 | 252.86 |
| 1987-03-06 | 535 | 545 | 530 | 530 | 8,000 | 252.38 |
| 1987-03-05 | 550 | 550 | 545 | 545 | 12,000 | 259.52 |
| 1987-03-04 | 552 | 552 | 550 | 550 | 19,000 | 261.91 |
| 1987-03-03 | 557 | 557 | 550 | 550 | 25,000 | 261.91 |
| 1987-03-02 | 555 | 560 | 550 | 550 | 17,000 | 261.91 |
| 1987-02-28 | 551 | 551 | 541 | 550 | 52,000 | 261.91 |
| 1987-02-27 | 541 | 544 | 541 | 543 | 12,000 | 258.57 |
| 1987-02-26 | 555 | 555 | 550 | 550 | 27,000 | 261.91 |
| 1987-02-25 | 560 | 560 | 553 | 553 | 25,000 | 263.33 |
| 1987-02-24 | 557 | 560 | 557 | 560 | 32,000 | 266.67 |
| 1987-02-23 | 540 | 545 | 539 | 545 | 148,000 | 259.52 |
| 1987-02-20 | 525 | 540 | 515 | 540 | 82,000 | 257.14 |
| 1987-02-19 | 540 | 540 | 530 | 535 | 30,000 | 254.76 |
| 1987-02-18 | 530 | 530 | 525 | 530 | 22,000 | 252.38 |
| 1987-02-17 | 540 | 540 | 532 | 532 | 17,000 | 253.33 |
| 1987-02-16 | 540 | 550 | 535 | 535 | 30,000 | 254.76 |
| 1987-02-13 | 545 | 545 | 540 | 540 | 15,000 | 257.14 |
| 1987-02-12 | 535 | 535 | 535 | 535 | 4,000 | 254.76 |
| 1987-02-10 | 550 | 550 | 550 | 550 | 1,000 | 261.91 |
| 1987-02-09 | 531 | 531 | 531 | 531 | 2,000 | 252.86 |
| 1987-02-07 | 540 | 540 | 530 | 530 | 44,000 | 252.38 |
| 1987-02-06 | 539 | 540 | 536 | 540 | 7,000 | 257.14 |
| 1987-02-05 | 540 | 540 | 538 | 538 | 2,000 | 256.19 |
| 1987-02-04 | 540 | 545 | 536 | 536 | 14,000 | 255.24 |
| 1987-02-03 | 550 | 550 | 550 | 550 | 5,000 | 261.91 |
| 1987-02-02 | 541 | 550 | 540 | 540 | 19,000 | 257.14 |
| 1987-01-31 | 541 | 541 | 530 | 540 | 12,000 | 257.14 |
| 1987-01-30 | 545 | 551 | 540 | 540 | 14,000 | 257.14 |
| 1987-01-29 | 531 | 548 | 531 | 540 | 7,000 | 257.14 |
| 1987-01-28 | 539 | 540 | 530 | 530 | 18,000 | 252.38 |
| 1987-01-27 | 555 | 555 | 540 | 540 | 26,000 | 257.14 |
| 1987-01-26 | 555 | 560 | 555 | 555 | 13,000 | 264.29 |
| 1987-01-24 | 565 | 565 | 549 | 550 | 50,000 | 261.91 |
| 1987-01-23 | 567 | 567 | 560 | 560 | 121,000 | 266.67 |
| 1987-01-22 | 570 | 570 | 569 | 569 | 12,000 | 270.95 |
| 1987-01-21 | 565 | 566 | 565 | 566 | 14,000 | 269.52 |
| 1987-01-20 | 565 | 565 | 560 | 560 | 7,000 | 266.67 |
| 1987-01-19 | 568 | 568 | 565 | 565 | 8,000 | 269.05 |
| 1987-01-16 | 561 | 561 | 561 | 561 | 3,000 | 267.14 |
| 1987-01-14 | 557 | 565 | 557 | 558 | 19,000 | 265.71 |
| 1987-01-13 | 566 | 569 | 565 | 567 | 18,000 | 270 |
| 1987-01-12 | 570 | 570 | 569 | 570 | 13,000 | 271.43 |
| 1987-01-09 | 569 | 570 | 565 | 570 | 42,000 | 271.43 |
| 1987-01-08 | 568 | 570 | 565 | 570 | 15,000 | 271.43 |
| 1987-01-07 | 565 | 575 | 565 | 565 | 155,000 | 269.05 |
| 1987-01-06 | 570 | 570 | 562 | 562 | 4,000 | 267.62 |
| 1987-01-05 | 550 | 560 | 550 | 560 | 3,000 | 266.67 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株