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	805
1988-12-27	840	840	823	830	35,000	830
1988-12-26	854	854	854	854	1,000	854
1988-12-24	830	850	830	840	32,000	840
1988-12-23	830	840	827	840	76,000	840
1988-12-21	831	840	830	840	42,000	840
1988-12-20	830	840	828	840	20,000	840
1988-12-19	835	835	828	834	4,000	834
1988-12-16	835	835	833	833	2,000	833
1988-12-15	822	841	821	833	51,000	833
1988-12-14	840	840	815	815	74,000	815
1988-12-13	840	850	840	845	9,000	845
1988-12-12	855	855	840	840	10,000	840
1988-12-09	840	849	830	849	49,000	849
1988-12-08	840	840	840	840	17,000	840
1988-12-07	848	848	840	840	22,000	840
1988-12-06	821	850	821	850	7,000	850
1988-12-05	840	840	825	830	14,000	830
1988-12-01	822	840	802	802	21,000	802
1988-11-30	821	821	820	820	7,000	820
1988-11-29	840	840	820	820	11,000	820
1988-11-28	845	845	840	840	10,000	840
1988-11-25	840	845	840	845	7,000	845
1988-11-24	849	849	830	845	42,000	845
1988-11-22	835	849	830	849	606,000	849
1988-11-21	835	835	835	835	21,000	835
1988-11-18	805	811	800	800	161,000	800
1988-11-17	772	815	772	795	210,000	795
1988-11-16	779	780	775	775	14,000	775
1988-11-15	770	780	770	780	24,000	780
1988-11-14	774	774	770	770	15,000	770
1988-11-11	775	775	751	756	23,000	756
1988-11-10	790	790	785	785	14,000	785
1988-11-09	795	795	795	795	1,000	795
1988-11-08	801	801	785	799	22,000	799
1988-11-07	804	805	791	800	19,000	800
1988-11-05	810	810	800	800	12,000	800
1988-11-02	806	806	806	806	4,000	806
1988-11-01	794	800	792	800	35,000	800
1988-10-31	799	800	784	790	41,000	790
1988-10-29	792	800	792	795	22,000	795
1988-10-28	781	800	780	785	11,000	785
1988-10-27	800	800	780	780	26,000	780
1988-10-26	810	810	800	800	44,000	800
1988-10-25	800	800	800	800	15,000	800
1988-10-24	800	800	800	800	4,000	800
1988-10-22	801	820	800	800	12,000	800
1988-10-21	830	830	806	806	33,000	806
1988-10-20	826	835	811	826	10,000	826
1988-10-19	821	821	816	816	10,000	816
1988-10-18	825	835	825	835	13,000	835
1988-10-17	850	850	829	829	17,000	829
1988-10-14	840	840	840	840	10,000	840
1988-10-13	858	858	858	858	1,000	858
1988-10-12	868	868	868	868	2,000	868
1988-10-11	878	879	878	878	14,000	878
1988-10-07	875	880	875	879	5,000	879
1988-10-06	850	880	850	880	10,000	880
1988-10-05	870	870	870	870	3,000	870
1988-10-04	889	889	879	879	3,000	879
1988-10-03	890	890	890	890	15,000	890
1988-10-01	890	899	890	890	5,000	890
1988-09-30	840	890	840	890	19,000	890
1988-09-29	841	842	840	840	28,000	840
1988-09-28	840	850	840	850	5,000	850
1988-09-27	827	840	827	840	2,000	840
1988-09-26	815	821	815	821	6,000	821
1988-09-24	815	815	815	815	5,000	815
1988-09-22	813	820	810	810	31,000	810
1988-09-21	823	823	812	812	10,000	812
1988-09-20	844	845	822	823	12,000	823
1988-09-19	844	845	844	845	13,000	845
1988-09-16	850	855	850	850	12,000	850
1988-09-14	847	860	845	850	9,000	850
1988-09-13	852	852	852	852	3,000	852
1988-09-12	860	860	860	860	1,000	860
1988-09-09	869	870	860	870	18,000	870
1988-09-08	860	870	860	870	7,000	870
1988-09-07	850	860	850	860	6,000	860
1988-09-06	850	850	850	850	2,000	850
1988-09-05	850	850	850	850	2,000	850
1988-09-03	850	860	850	860	9,000	860
1988-09-02	857	860	850	860	16,000	860
1988-09-01	860	860	859	859	5,000	859
1988-08-31	891	891	860	860	29,000	860
1988-08-30	890	890	890	890	4,000	890
1988-08-29	870	870	870	870	1,000	870
1988-08-26	890	890	866	870	36,000	870
1988-08-25	895	900	890	890	9,000	890
1988-08-24	877	895	877	895	10,000	895
1988-08-19	880	880	866	866	16,000	866
1988-08-18	890	890	880	880	3,000	880
1988-08-17	900	900	900	900	3,000	900
1988-08-16	880	880	870	870	3,000	870
1988-08-15	880	880	880	880	2,000	880
1988-08-12	881	900	870	900	15,000	900
1988-08-11	875	890	875	880	6,000	880
1988-08-10	872	872	866	866	2,000	866
1988-08-09	900	900	879	889	52,000	889
1988-08-08	883	910	883	910	6,000	910
1988-08-06	885	885	883	883	6,000	883
1988-08-05	866	875	865	865	51,000	865
1988-08-04	875	885	860	860	10,000	860
1988-08-03	886	890	870	885	14,000	885
1988-08-02	892	892	885	885	5,000	885
1988-08-01	891	892	891	892	3,000	892
1988-07-30	900	900	895	895	12,000	895
1988-07-29	900	900	895	900	61,000	900
1988-07-28	916	916	901	901	10,000	901
1988-07-27	915	940	915	940	15,000	940
1988-07-26	940	940	925	925	17,000	925
1988-07-25	950	950	930	940	19,000	940
1988-07-23	935	950	921	950	44,000	950
1988-07-22	929	939	915	939	25,000	939
1988-07-21	929	939	925	939	22,000	939
1988-07-20	930	940	930	939	26,000	939
1988-07-19	935	935	921	921	11,000	921
1988-07-18	950	960	935	935	11,000	935
1988-07-15	955	960	951	955	19,000	955
1988-07-14	956	960	950	950	22,000	950
1988-07-13	970	980	951	951	22,000	951
1988-07-12	986	986	975	980	18,000	980
1988-07-11	980	990	980	985	39,000	985
1988-07-08	965	980	965	980	19,000	980
1988-07-07	992	992	960	965	26,000	965
1988-07-06	990	995	982	995	102,000	995
1988-07-05	989	990	950	968	52,000	968
1988-07-04	999	1,010	979	980	384,000	980
1988-07-02	955	984	951	984	147,000	984
1988-07-01	924	950	924	945	85,000	945
1988-06-30	920	935	920	920	15,000	920
1988-06-29	939	939	927	927	16,000	927
1988-06-28	945	945	920	939	80,000	939
1988-06-27	930	949	930	939	130,000	939
1988-06-25	935	935	930	930	15,000	930
1988-06-24	949	950	933	940	75,000	940
1988-06-23	931	950	920	950	147,000	950
1988-06-22	926	926	921	921	5,000	921
1988-06-21	920	920	920	920	9,000	920
1988-06-20	940	940	920	920	19,000	920
1988-06-17	939	939	920	920	6,000	920
1988-06-16	925	950	925	950	45,000	950
1988-06-15	925	925	925	925	19,000	925
1988-06-14	921	925	920	925	11,000	925
1988-06-13	932	932	927	930	10,000	930
1988-06-10	920	941	920	941	40,000	941
1988-06-09	920	950	919	950	23,000	950
1988-06-08	919	921	919	920	44,000	920
1988-06-07	928	935	920	920	50,000	920
1988-06-06	941	941	930	930	11,000	930
1988-06-04	920	930	919	921	10,000	921
1988-06-03	930	930	930	930	12,000	930
1988-06-02	930	930	921	921	4,000	921
1988-06-01	911	920	910	920	13,000	920
1988-05-31	938	938	920	920	43,000	920
1988-05-30	936	936	935	936	18,000	936
1988-05-27	938	940	925	935	156,000	935
1988-05-26	958	959	931	931	15,000	931
1988-05-25	960	960	950	958	88,000	958
1988-05-24	969	969	959	960	50,000	960
1988-05-23	969	969	943	960	83,000	960
1988-05-20	930	950	930	942	17,000	942
1988-05-19	950	960	940	940	59,000	940
1988-05-18	970	970	953	955	20,000	955
1988-05-17	970	970	950	950	19,000	950
1988-05-16	970	970	965	965	15,000	965
1988-05-13	965	980	951	951	24,000	951
1988-05-12	976	979	960	961	41,000	961
1988-05-11	989	1,000	979	979	128,000	979
1988-05-10	989	999	989	999	91,000	999
1988-05-09	1,000	1,000	990	999	123,000	999
1988-05-07	1,020	1,020	995	999	516,000	999
1988-05-06	949	1,030	949	1,000	427,000	1,000
1988-05-02	950	965	950	950	137,000	950
1988-04-30	940	955	940	950	92,000	950
1988-04-28	900	940	900	920	109,000	920
1988-04-27	894	900	894	900	32,000	900
1988-04-26	910	910	900	900	60,000	900
1988-04-25	901	910	891	905	56,000	905
1988-04-23	900	900	895	898	45,000	898
1988-04-22	900	900	891	895	77,000	895
1988-04-21	891	900	890	900	42,000	900
1988-04-20	889	890	869	880	29,000	880
1988-04-19	859	865	859	860	39,000	860
1988-04-18	905	910	879	879	36,000	879
1988-04-15	910	910	900	900	14,000	900
1988-04-14	950	950	930	950	111,000	950
1988-04-13	960	960	944	950	112,000	950
1988-04-12	940	950	930	950	122,000	950
1988-04-11	940	945	940	940	44,000	940
1988-04-08	955	970	940	940	35,000	940
1988-04-07	940	970	940	950	168,000	950
1988-04-06	910	930	910	930	91,000	930
1988-04-05	894	919	890	890	71,000	890
1988-04-04	930	931	904	904	51,000	904
1988-04-02	939	950	920	921	81,000	921
1988-04-01	900	940	900	920	121,000	920
1988-03-31	870	870	850	861	158,000	861
1988-03-30	850	870	850	850	80,000	850
1988-03-29	860	860	843	850	59,000	850
1988-03-28	896	896	880	880	15,000	880
1988-03-26	850	900	850	900	80,000	900
1988-03-25	899	899	860	860	71,000	860
1988-03-24	900	900	870	900	116,000	900
1988-03-23	910	910	890	890	87,000	890
1988-03-22	900	929	895	900	265,000	900
1988-03-18	940	950	890	890	177,000	890
1988-03-17	1,030	1,030	941	950	502,000	950
1988-03-16	1,000	1,090	994	995	1,038,000	995
1988-03-15	918	1,020	913	1,020	820,000	1,020
1988-03-14	892	920	890	920	625,000	920
1988-03-11	840	910	840	902	699,000	902
1988-03-10	810	858	810	850	343,000	850
1988-03-09	798	804	788	800	184,000	800
1988-03-08	780	800	780	798	83,000	798
1988-03-07	770	770	760	770	37,000	770
1988-03-05	770	770	760	770	60,000	770
1988-03-04	755	785	755	762	75,000	762
1988-03-03	775	775	750	752	88,000	752
1988-03-02	790	800	781	781	82,000	781
1988-03-01	809	810	781	800	214,000	800
1988-02-29	780	815	780	803	447,000	803
1988-02-27	760	774	760	774	217,000	774
1988-02-26	755	759	750	759	326,000	759
1988-02-25	745	750	739	750	457,000	750
1988-02-24	750	750	735	744	162,000	744
1988-02-23	741	745	734	745	384,000	745
1988-02-22	719	727	719	727	210,000	727
1988-02-19	709	709	700	709	132,000	709
1988-02-18	709	710	703	703	80,000	703
1988-02-17	690	700	685	700	63,000	700
1988-02-16	688	690	685	688	28,000	688
1988-02-15	685	690	685	686	76,000	686
1988-02-12	690	690	681	690	69,000	690
1988-02-10	704	704	694	700	118,000	700
1988-02-09	710	710	700	708	63,000	708
1988-02-08	715	720	700	710	58,000	710
1988-02-06	725	725	710	725	73,000	725
1988-02-05	723	728	715	725	147,000	725
1988-02-04	710	720	701	715	153,000	715
1988-02-03	739	741	705	706	88,000	706
1988-02-02	750	750	720	749	553,000	749
1988-02-01	683	760	683	741	1,487,000	741
1988-01-30	675	680	667	680	128,000	680
1988-01-29	668	675	661	665	165,000	665
1988-01-28	670	670	665	670	58,000	670
1988-01-27	661	675	661	670	56,000	670
1988-01-26	675	680	665	665	77,000	665
1988-01-25	675	680	674	675	77,000	675
1988-01-23	665	670	665	670	80,000	670
1988-01-22	669	669	655	665	53,000	665
1988-01-21	666	668	660	660	76,000	660
1988-01-20	668	670	660	670	66,000	670
1988-01-19	685	690	660	671	225,000	671
1988-01-18	680	694	676	685	574,000	685
1988-01-14	648	660	648	660	616,000	660
1988-01-13	631	648	631	645	317,000	645
1988-01-12	620	650	618	631	247,000	631
1988-01-11	610	620	605	612	46,000	612
1988-01-08	614	618	613	616	41,000	616
1988-01-07	614	615	605	612	27,000	612
1988-01-06	600	618	600	614	42,000	614
1988-01-05	565	595	565	595	19,000	595
1988-01-04	561	575	561	561	4,000	561

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