9072 ニッコンホールディングス(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 830 | 830 | 805 | 805 | 22,000 | 402.50 |
| 1988-12-27 | 840 | 840 | 823 | 830 | 35,000 | 415 |
| 1988-12-26 | 854 | 854 | 854 | 854 | 1,000 | 427 |
| 1988-12-24 | 830 | 850 | 830 | 840 | 32,000 | 420 |
| 1988-12-23 | 830 | 840 | 827 | 840 | 76,000 | 420 |
| 1988-12-21 | 831 | 840 | 830 | 840 | 42,000 | 420 |
| 1988-12-20 | 830 | 840 | 828 | 840 | 20,000 | 420 |
| 1988-12-19 | 835 | 835 | 828 | 834 | 4,000 | 417 |
| 1988-12-16 | 835 | 835 | 833 | 833 | 2,000 | 416.50 |
| 1988-12-15 | 822 | 841 | 821 | 833 | 51,000 | 416.50 |
| 1988-12-14 | 840 | 840 | 815 | 815 | 74,000 | 407.50 |
| 1988-12-13 | 840 | 850 | 840 | 845 | 9,000 | 422.50 |
| 1988-12-12 | 855 | 855 | 840 | 840 | 10,000 | 420 |
| 1988-12-09 | 840 | 849 | 830 | 849 | 49,000 | 424.50 |
| 1988-12-08 | 840 | 840 | 840 | 840 | 17,000 | 420 |
| 1988-12-07 | 848 | 848 | 840 | 840 | 22,000 | 420 |
| 1988-12-06 | 821 | 850 | 821 | 850 | 7,000 | 425 |
| 1988-12-05 | 840 | 840 | 825 | 830 | 14,000 | 415 |
| 1988-12-01 | 822 | 840 | 802 | 802 | 21,000 | 401 |
| 1988-11-30 | 821 | 821 | 820 | 820 | 7,000 | 410 |
| 1988-11-29 | 840 | 840 | 820 | 820 | 11,000 | 410 |
| 1988-11-28 | 845 | 845 | 840 | 840 | 10,000 | 420 |
| 1988-11-25 | 840 | 845 | 840 | 845 | 7,000 | 422.50 |
| 1988-11-24 | 849 | 849 | 830 | 845 | 42,000 | 422.50 |
| 1988-11-22 | 835 | 849 | 830 | 849 | 606,000 | 424.50 |
| 1988-11-21 | 835 | 835 | 835 | 835 | 21,000 | 417.50 |
| 1988-11-18 | 805 | 811 | 800 | 800 | 161,000 | 400 |
| 1988-11-17 | 772 | 815 | 772 | 795 | 210,000 | 397.50 |
| 1988-11-16 | 779 | 780 | 775 | 775 | 14,000 | 387.50 |
| 1988-11-15 | 770 | 780 | 770 | 780 | 24,000 | 390 |
| 1988-11-14 | 774 | 774 | 770 | 770 | 15,000 | 385 |
| 1988-11-11 | 775 | 775 | 751 | 756 | 23,000 | 378 |
| 1988-11-10 | 790 | 790 | 785 | 785 | 14,000 | 392.50 |
| 1988-11-09 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1988-11-08 | 801 | 801 | 785 | 799 | 22,000 | 399.50 |
| 1988-11-07 | 804 | 805 | 791 | 800 | 19,000 | 400 |
| 1988-11-05 | 810 | 810 | 800 | 800 | 12,000 | 400 |
| 1988-11-02 | 806 | 806 | 806 | 806 | 4,000 | 403 |
| 1988-11-01 | 794 | 800 | 792 | 800 | 35,000 | 400 |
| 1988-10-31 | 799 | 800 | 784 | 790 | 41,000 | 395 |
| 1988-10-29 | 792 | 800 | 792 | 795 | 22,000 | 397.50 |
| 1988-10-28 | 781 | 800 | 780 | 785 | 11,000 | 392.50 |
| 1988-10-27 | 800 | 800 | 780 | 780 | 26,000 | 390 |
| 1988-10-26 | 810 | 810 | 800 | 800 | 44,000 | 400 |
| 1988-10-25 | 800 | 800 | 800 | 800 | 15,000 | 400 |
| 1988-10-24 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1988-10-22 | 801 | 820 | 800 | 800 | 12,000 | 400 |
| 1988-10-21 | 830 | 830 | 806 | 806 | 33,000 | 403 |
| 1988-10-20 | 826 | 835 | 811 | 826 | 10,000 | 413 |
| 1988-10-19 | 821 | 821 | 816 | 816 | 10,000 | 408 |
| 1988-10-18 | 825 | 835 | 825 | 835 | 13,000 | 417.50 |
| 1988-10-17 | 850 | 850 | 829 | 829 | 17,000 | 414.50 |
| 1988-10-14 | 840 | 840 | 840 | 840 | 10,000 | 420 |
| 1988-10-13 | 858 | 858 | 858 | 858 | 1,000 | 429 |
| 1988-10-12 | 868 | 868 | 868 | 868 | 2,000 | 434 |
| 1988-10-11 | 878 | 879 | 878 | 878 | 14,000 | 439 |
| 1988-10-07 | 875 | 880 | 875 | 879 | 5,000 | 439.50 |
| 1988-10-06 | 850 | 880 | 850 | 880 | 10,000 | 440 |
| 1988-10-05 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1988-10-04 | 889 | 889 | 879 | 879 | 3,000 | 439.50 |
| 1988-10-03 | 890 | 890 | 890 | 890 | 15,000 | 445 |
| 1988-10-01 | 890 | 899 | 890 | 890 | 5,000 | 445 |
| 1988-09-30 | 840 | 890 | 840 | 890 | 19,000 | 445 |
| 1988-09-29 | 841 | 842 | 840 | 840 | 28,000 | 420 |
| 1988-09-28 | 840 | 850 | 840 | 850 | 5,000 | 425 |
| 1988-09-27 | 827 | 840 | 827 | 840 | 2,000 | 420 |
| 1988-09-26 | 815 | 821 | 815 | 821 | 6,000 | 410.50 |
| 1988-09-24 | 815 | 815 | 815 | 815 | 5,000 | 407.50 |
| 1988-09-22 | 813 | 820 | 810 | 810 | 31,000 | 405 |
| 1988-09-21 | 823 | 823 | 812 | 812 | 10,000 | 406 |
| 1988-09-20 | 844 | 845 | 822 | 823 | 12,000 | 411.50 |
| 1988-09-19 | 844 | 845 | 844 | 845 | 13,000 | 422.50 |
| 1988-09-16 | 850 | 855 | 850 | 850 | 12,000 | 425 |
| 1988-09-14 | 847 | 860 | 845 | 850 | 9,000 | 425 |
| 1988-09-13 | 852 | 852 | 852 | 852 | 3,000 | 426 |
| 1988-09-12 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1988-09-09 | 869 | 870 | 860 | 870 | 18,000 | 435 |
| 1988-09-08 | 860 | 870 | 860 | 870 | 7,000 | 435 |
| 1988-09-07 | 850 | 860 | 850 | 860 | 6,000 | 430 |
| 1988-09-06 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1988-09-05 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1988-09-03 | 850 | 860 | 850 | 860 | 9,000 | 430 |
| 1988-09-02 | 857 | 860 | 850 | 860 | 16,000 | 430 |
| 1988-09-01 | 860 | 860 | 859 | 859 | 5,000 | 429.50 |
| 1988-08-31 | 891 | 891 | 860 | 860 | 29,000 | 430 |
| 1988-08-30 | 890 | 890 | 890 | 890 | 4,000 | 445 |
| 1988-08-29 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1988-08-26 | 890 | 890 | 866 | 870 | 36,000 | 435 |
| 1988-08-25 | 895 | 900 | 890 | 890 | 9,000 | 445 |
| 1988-08-24 | 877 | 895 | 877 | 895 | 10,000 | 447.50 |
| 1988-08-19 | 880 | 880 | 866 | 866 | 16,000 | 433 |
| 1988-08-18 | 890 | 890 | 880 | 880 | 3,000 | 440 |
| 1988-08-17 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1988-08-16 | 880 | 880 | 870 | 870 | 3,000 | 435 |
| 1988-08-15 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1988-08-12 | 881 | 900 | 870 | 900 | 15,000 | 450 |
| 1988-08-11 | 875 | 890 | 875 | 880 | 6,000 | 440 |
| 1988-08-10 | 872 | 872 | 866 | 866 | 2,000 | 433 |
| 1988-08-09 | 900 | 900 | 879 | 889 | 52,000 | 444.50 |
| 1988-08-08 | 883 | 910 | 883 | 910 | 6,000 | 455 |
| 1988-08-06 | 885 | 885 | 883 | 883 | 6,000 | 441.50 |
| 1988-08-05 | 866 | 875 | 865 | 865 | 51,000 | 432.50 |
| 1988-08-04 | 875 | 885 | 860 | 860 | 10,000 | 430 |
| 1988-08-03 | 886 | 890 | 870 | 885 | 14,000 | 442.50 |
| 1988-08-02 | 892 | 892 | 885 | 885 | 5,000 | 442.50 |
| 1988-08-01 | 891 | 892 | 891 | 892 | 3,000 | 446 |
| 1988-07-30 | 900 | 900 | 895 | 895 | 12,000 | 447.50 |
| 1988-07-29 | 900 | 900 | 895 | 900 | 61,000 | 450 |
| 1988-07-28 | 916 | 916 | 901 | 901 | 10,000 | 450.50 |
| 1988-07-27 | 915 | 940 | 915 | 940 | 15,000 | 470 |
| 1988-07-26 | 940 | 940 | 925 | 925 | 17,000 | 462.50 |
| 1988-07-25 | 950 | 950 | 930 | 940 | 19,000 | 470 |
| 1988-07-23 | 935 | 950 | 921 | 950 | 44,000 | 475 |
| 1988-07-22 | 929 | 939 | 915 | 939 | 25,000 | 469.50 |
| 1988-07-21 | 929 | 939 | 925 | 939 | 22,000 | 469.50 |
| 1988-07-20 | 930 | 940 | 930 | 939 | 26,000 | 469.50 |
| 1988-07-19 | 935 | 935 | 921 | 921 | 11,000 | 460.50 |
| 1988-07-18 | 950 | 960 | 935 | 935 | 11,000 | 467.50 |
| 1988-07-15 | 955 | 960 | 951 | 955 | 19,000 | 477.50 |
| 1988-07-14 | 956 | 960 | 950 | 950 | 22,000 | 475 |
| 1988-07-13 | 970 | 980 | 951 | 951 | 22,000 | 475.50 |
| 1988-07-12 | 986 | 986 | 975 | 980 | 18,000 | 490 |
| 1988-07-11 | 980 | 990 | 980 | 985 | 39,000 | 492.50 |
| 1988-07-08 | 965 | 980 | 965 | 980 | 19,000 | 490 |
| 1988-07-07 | 992 | 992 | 960 | 965 | 26,000 | 482.50 |
| 1988-07-06 | 990 | 995 | 982 | 995 | 102,000 | 497.50 |
| 1988-07-05 | 989 | 990 | 950 | 968 | 52,000 | 484 |
| 1988-07-04 | 999 | 1,010 | 979 | 980 | 384,000 | 490 |
| 1988-07-02 | 955 | 984 | 951 | 984 | 147,000 | 492 |
| 1988-07-01 | 924 | 950 | 924 | 945 | 85,000 | 472.50 |
| 1988-06-30 | 920 | 935 | 920 | 920 | 15,000 | 460 |
| 1988-06-29 | 939 | 939 | 927 | 927 | 16,000 | 463.50 |
| 1988-06-28 | 945 | 945 | 920 | 939 | 80,000 | 469.50 |
| 1988-06-27 | 930 | 949 | 930 | 939 | 130,000 | 469.50 |
| 1988-06-25 | 935 | 935 | 930 | 930 | 15,000 | 465 |
| 1988-06-24 | 949 | 950 | 933 | 940 | 75,000 | 470 |
| 1988-06-23 | 931 | 950 | 920 | 950 | 147,000 | 475 |
| 1988-06-22 | 926 | 926 | 921 | 921 | 5,000 | 460.50 |
| 1988-06-21 | 920 | 920 | 920 | 920 | 9,000 | 460 |
| 1988-06-20 | 940 | 940 | 920 | 920 | 19,000 | 460 |
| 1988-06-17 | 939 | 939 | 920 | 920 | 6,000 | 460 |
| 1988-06-16 | 925 | 950 | 925 | 950 | 45,000 | 475 |
| 1988-06-15 | 925 | 925 | 925 | 925 | 19,000 | 462.50 |
| 1988-06-14 | 921 | 925 | 920 | 925 | 11,000 | 462.50 |
| 1988-06-13 | 932 | 932 | 927 | 930 | 10,000 | 465 |
| 1988-06-10 | 920 | 941 | 920 | 941 | 40,000 | 470.50 |
| 1988-06-09 | 920 | 950 | 919 | 950 | 23,000 | 475 |
| 1988-06-08 | 919 | 921 | 919 | 920 | 44,000 | 460 |
| 1988-06-07 | 928 | 935 | 920 | 920 | 50,000 | 460 |
| 1988-06-06 | 941 | 941 | 930 | 930 | 11,000 | 465 |
| 1988-06-04 | 920 | 930 | 919 | 921 | 10,000 | 460.50 |
| 1988-06-03 | 930 | 930 | 930 | 930 | 12,000 | 465 |
| 1988-06-02 | 930 | 930 | 921 | 921 | 4,000 | 460.50 |
| 1988-06-01 | 911 | 920 | 910 | 920 | 13,000 | 460 |
| 1988-05-31 | 938 | 938 | 920 | 920 | 43,000 | 460 |
| 1988-05-30 | 936 | 936 | 935 | 936 | 18,000 | 468 |
| 1988-05-27 | 938 | 940 | 925 | 935 | 156,000 | 467.50 |
| 1988-05-26 | 958 | 959 | 931 | 931 | 15,000 | 465.50 |
| 1988-05-25 | 960 | 960 | 950 | 958 | 88,000 | 479 |
| 1988-05-24 | 969 | 969 | 959 | 960 | 50,000 | 480 |
| 1988-05-23 | 969 | 969 | 943 | 960 | 83,000 | 480 |
| 1988-05-20 | 930 | 950 | 930 | 942 | 17,000 | 471 |
| 1988-05-19 | 950 | 960 | 940 | 940 | 59,000 | 470 |
| 1988-05-18 | 970 | 970 | 953 | 955 | 20,000 | 477.50 |
| 1988-05-17 | 970 | 970 | 950 | 950 | 19,000 | 475 |
| 1988-05-16 | 970 | 970 | 965 | 965 | 15,000 | 482.50 |
| 1988-05-13 | 965 | 980 | 951 | 951 | 24,000 | 475.50 |
| 1988-05-12 | 976 | 979 | 960 | 961 | 41,000 | 480.50 |
| 1988-05-11 | 989 | 1,000 | 979 | 979 | 128,000 | 489.50 |
| 1988-05-10 | 989 | 999 | 989 | 999 | 91,000 | 499.50 |
| 1988-05-09 | 1,000 | 1,000 | 990 | 999 | 123,000 | 499.50 |
| 1988-05-07 | 1,020 | 1,020 | 995 | 999 | 516,000 | 499.50 |
| 1988-05-06 | 949 | 1,030 | 949 | 1,000 | 427,000 | 500 |
| 1988-05-02 | 950 | 965 | 950 | 950 | 137,000 | 475 |
| 1988-04-30 | 940 | 955 | 940 | 950 | 92,000 | 475 |
| 1988-04-28 | 900 | 940 | 900 | 920 | 109,000 | 460 |
| 1988-04-27 | 894 | 900 | 894 | 900 | 32,000 | 450 |
| 1988-04-26 | 910 | 910 | 900 | 900 | 60,000 | 450 |
| 1988-04-25 | 901 | 910 | 891 | 905 | 56,000 | 452.50 |
| 1988-04-23 | 900 | 900 | 895 | 898 | 45,000 | 449 |
| 1988-04-22 | 900 | 900 | 891 | 895 | 77,000 | 447.50 |
| 1988-04-21 | 891 | 900 | 890 | 900 | 42,000 | 450 |
| 1988-04-20 | 889 | 890 | 869 | 880 | 29,000 | 440 |
| 1988-04-19 | 859 | 865 | 859 | 860 | 39,000 | 430 |
| 1988-04-18 | 905 | 910 | 879 | 879 | 36,000 | 439.50 |
| 1988-04-15 | 910 | 910 | 900 | 900 | 14,000 | 450 |
| 1988-04-14 | 950 | 950 | 930 | 950 | 111,000 | 475 |
| 1988-04-13 | 960 | 960 | 944 | 950 | 112,000 | 475 |
| 1988-04-12 | 940 | 950 | 930 | 950 | 122,000 | 475 |
| 1988-04-11 | 940 | 945 | 940 | 940 | 44,000 | 470 |
| 1988-04-08 | 955 | 970 | 940 | 940 | 35,000 | 470 |
| 1988-04-07 | 940 | 970 | 940 | 950 | 168,000 | 475 |
| 1988-04-06 | 910 | 930 | 910 | 930 | 91,000 | 465 |
| 1988-04-05 | 894 | 919 | 890 | 890 | 71,000 | 445 |
| 1988-04-04 | 930 | 931 | 904 | 904 | 51,000 | 452 |
| 1988-04-02 | 939 | 950 | 920 | 921 | 81,000 | 460.50 |
| 1988-04-01 | 900 | 940 | 900 | 920 | 121,000 | 460 |
| 1988-03-31 | 870 | 870 | 850 | 861 | 158,000 | 430.50 |
| 1988-03-30 | 850 | 870 | 850 | 850 | 80,000 | 425 |
| 1988-03-29 | 860 | 860 | 843 | 850 | 59,000 | 425 |
| 1988-03-28 | 896 | 896 | 880 | 880 | 15,000 | 440 |
| 1988-03-26 | 850 | 900 | 850 | 900 | 80,000 | 450 |
| 1988-03-25 | 899 | 899 | 860 | 860 | 71,000 | 430 |
| 1988-03-24 | 900 | 900 | 870 | 900 | 116,000 | 450 |
| 1988-03-23 | 910 | 910 | 890 | 890 | 87,000 | 445 |
| 1988-03-22 | 900 | 929 | 895 | 900 | 265,000 | 450 |
| 1988-03-18 | 940 | 950 | 890 | 890 | 177,000 | 445 |
| 1988-03-17 | 1,030 | 1,030 | 941 | 950 | 502,000 | 475 |
| 1988-03-16 | 1,000 | 1,090 | 994 | 995 | 1,038,000 | 497.50 |
| 1988-03-15 | 918 | 1,020 | 913 | 1,020 | 820,000 | 510 |
| 1988-03-14 | 892 | 920 | 890 | 920 | 625,000 | 460 |
| 1988-03-11 | 840 | 910 | 840 | 902 | 699,000 | 451 |
| 1988-03-10 | 810 | 858 | 810 | 850 | 343,000 | 425 |
| 1988-03-09 | 798 | 804 | 788 | 800 | 184,000 | 400 |
| 1988-03-08 | 780 | 800 | 780 | 798 | 83,000 | 399 |
| 1988-03-07 | 770 | 770 | 760 | 770 | 37,000 | 385 |
| 1988-03-05 | 770 | 770 | 760 | 770 | 60,000 | 385 |
| 1988-03-04 | 755 | 785 | 755 | 762 | 75,000 | 381 |
| 1988-03-03 | 775 | 775 | 750 | 752 | 88,000 | 376 |
| 1988-03-02 | 790 | 800 | 781 | 781 | 82,000 | 390.50 |
| 1988-03-01 | 809 | 810 | 781 | 800 | 214,000 | 400 |
| 1988-02-29 | 780 | 815 | 780 | 803 | 447,000 | 401.50 |
| 1988-02-27 | 760 | 774 | 760 | 774 | 217,000 | 387 |
| 1988-02-26 | 755 | 759 | 750 | 759 | 326,000 | 379.50 |
| 1988-02-25 | 745 | 750 | 739 | 750 | 457,000 | 375 |
| 1988-02-24 | 750 | 750 | 735 | 744 | 162,000 | 372 |
| 1988-02-23 | 741 | 745 | 734 | 745 | 384,000 | 372.50 |
| 1988-02-22 | 719 | 727 | 719 | 727 | 210,000 | 363.50 |
| 1988-02-19 | 709 | 709 | 700 | 709 | 132,000 | 354.50 |
| 1988-02-18 | 709 | 710 | 703 | 703 | 80,000 | 351.50 |
| 1988-02-17 | 690 | 700 | 685 | 700 | 63,000 | 350 |
| 1988-02-16 | 688 | 690 | 685 | 688 | 28,000 | 344 |
| 1988-02-15 | 685 | 690 | 685 | 686 | 76,000 | 343 |
| 1988-02-12 | 690 | 690 | 681 | 690 | 69,000 | 345 |
| 1988-02-10 | 704 | 704 | 694 | 700 | 118,000 | 350 |
| 1988-02-09 | 710 | 710 | 700 | 708 | 63,000 | 354 |
| 1988-02-08 | 715 | 720 | 700 | 710 | 58,000 | 355 |
| 1988-02-06 | 725 | 725 | 710 | 725 | 73,000 | 362.50 |
| 1988-02-05 | 723 | 728 | 715 | 725 | 147,000 | 362.50 |
| 1988-02-04 | 710 | 720 | 701 | 715 | 153,000 | 357.50 |
| 1988-02-03 | 739 | 741 | 705 | 706 | 88,000 | 353 |
| 1988-02-02 | 750 | 750 | 720 | 749 | 553,000 | 374.50 |
| 1988-02-01 | 683 | 760 | 683 | 741 | 1,487,000 | 370.50 |
| 1988-01-30 | 675 | 680 | 667 | 680 | 128,000 | 340 |
| 1988-01-29 | 668 | 675 | 661 | 665 | 165,000 | 332.50 |
| 1988-01-28 | 670 | 670 | 665 | 670 | 58,000 | 335 |
| 1988-01-27 | 661 | 675 | 661 | 670 | 56,000 | 335 |
| 1988-01-26 | 675 | 680 | 665 | 665 | 77,000 | 332.50 |
| 1988-01-25 | 675 | 680 | 674 | 675 | 77,000 | 337.50 |
| 1988-01-23 | 665 | 670 | 665 | 670 | 80,000 | 335 |
| 1988-01-22 | 669 | 669 | 655 | 665 | 53,000 | 332.50 |
| 1988-01-21 | 666 | 668 | 660 | 660 | 76,000 | 330 |
| 1988-01-20 | 668 | 670 | 660 | 670 | 66,000 | 335 |
| 1988-01-19 | 685 | 690 | 660 | 671 | 225,000 | 335.50 |
| 1988-01-18 | 680 | 694 | 676 | 685 | 574,000 | 342.50 |
| 1988-01-14 | 648 | 660 | 648 | 660 | 616,000 | 330 |
| 1988-01-13 | 631 | 648 | 631 | 645 | 317,000 | 322.50 |
| 1988-01-12 | 620 | 650 | 618 | 631 | 247,000 | 315.50 |
| 1988-01-11 | 610 | 620 | 605 | 612 | 46,000 | 306 |
| 1988-01-08 | 614 | 618 | 613 | 616 | 41,000 | 308 |
| 1988-01-07 | 614 | 615 | 605 | 612 | 27,000 | 306 |
| 1988-01-06 | 600 | 618 | 600 | 614 | 42,000 | 307 |
| 1988-01-05 | 565 | 595 | 565 | 595 | 19,000 | 297.50 |
| 1988-01-04 | 561 | 575 | 561 | 561 | 4,000 | 280.50 |
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