9072 ニッコンホールディングス(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3095095194595020,000950
1991-12-2793094993094947,000949
1991-12-2691092091092024,000920
1991-12-2591091090090011,000900
1991-12-2490091088591042,000910
1991-12-2087988187488024,000880
1991-12-1988989087388049,000880
1991-12-1891091088989962,000899
1991-12-1792592590090081,000900
1991-12-1692092592092535,000925
1991-12-1387189387189057,000890
1991-12-12842885842861106,000861
1991-12-1188088084084256,000842
1991-12-1089089688588530,000885
1991-12-0987290087290039,000900
1991-12-06870885870872104,000872
1991-12-0589790088088075,000880
1991-12-0491091689690039,000900
1991-12-0393593591591513,000915
1991-12-0293293592693037,000930
1991-11-2995096093193121,000931
1991-11-2895095094094021,000940
1991-11-2795096094796032,000960
1991-11-2693093192693051,000930
1991-11-2593193192593060,000930
1991-11-2293093092592563,000925
1991-11-219109309109307,000930
1991-11-2090092090091015,000910
1991-11-1990591290090011,000900
1991-11-1891592090091010,000910
1991-11-1595095093593513,000935
1991-11-1394594994094514,000945
1991-11-129509509409454,000945
1991-11-119409409409401,000940
1991-11-0893595093595021,000950
1991-11-0695596094395016,000950
1991-11-059629659559656,000965
1991-11-019769869729727,000972
1991-10-3197197197197111,000971
1991-10-3095696195195112,000951
1991-10-2994195194195019,000950
1991-10-2895195294194144,000941
1991-10-2599599596096022,000960
1991-10-2498599398098528,000985
1991-10-2399599598099012,000990
1991-10-219991,00099099927,000999
1991-10-189961,0409951,00039,0001,000
1991-10-179861,00098699517,000995
1991-10-1698098597598516,000985
1991-10-159709869709868,000986
1991-10-141,0101,0101,0101,0103,0001,010
1991-10-111,0101,0201,0001,02044,0001,020
1991-10-0995099795099751,000997
1991-10-0893894993894911,000949
1991-10-0794094593693721,000937
1991-10-04940951930930147,000930
1991-10-0394094093593553,000935
1991-10-0293594093593545,000935
1991-10-0192495092493527,000935
1991-09-3094694692092037,000920
1991-09-2792192591691626,000916
1991-09-269109109069063,000906
1991-09-2589089089089039,000890
1991-09-2489289389089057,000890
1991-09-2089090089089137,000891
1991-09-1989690189089031,000890
1991-09-1890190189590050,000900
1991-09-1788589588589521,000895
1991-09-1388588588488510,000885
1991-09-1288888888588522,000885
1991-09-1189589589089028,000890
1991-09-1090190189389510,000895
1991-09-0988591088590151,000901
1991-09-0689089088088520,000885
1991-09-0592092088088029,000880
1991-09-049259259209207,000920
1991-09-039259259259253,000925
1991-09-029309309259258,000925
1991-08-309309309309308,000930
1991-08-298999008999005,000900
1991-08-2888090087090012,000900
1991-08-2787988087988023,000880
1991-08-2688888888088016,000880
1991-08-238818908818906,000890
1991-08-2288588588088071,000880
1991-08-21830861829855100,000855
1991-08-2083083083083015,000830
1991-08-1990590588088010,000880
1991-08-1692492592092024,000920
1991-08-1593093092592516,000925
1991-08-149329329209306,000930
1991-08-139309329309326,000932
1991-08-1296596595095019,000950
1991-08-0998298297597534,000975
1991-08-0898998998098328,000983
1991-08-0799099098598923,000989
1991-08-061,0001,00099099023,000990
1991-08-051,0501,0601,0501,0506,0001,050
1991-08-011,0801,0801,0701,07011,0001,070
1991-07-301,0401,0601,0401,0603,0001,060
1991-07-291,0401,0501,0401,04012,0001,040
1991-07-261,0201,0201,0201,0206,0001,020
1991-07-251,0501,0501,0401,0409,0001,040
1991-07-241,0001,0101,0001,0107,0001,010
1991-07-231,0501,0501,0501,0507,0001,050
1991-07-221,0101,0509931,05085,0001,050
1991-07-191,0301,05099999933,000999
1991-07-181,0101,0101,0101,0107,0001,010
1991-07-171,1001,1001,0701,0709,0001,070
1991-07-161,1001,1001,0701,08012,0001,080
1991-07-151,0801,1001,0801,1003,0001,100
1991-07-121,0901,0901,0801,08038,0001,080
1991-07-111,0801,0801,0401,04017,0001,040
1991-07-099991,00097097340,000973
1991-07-081,0501,0501,0001,00036,0001,000
1991-07-051,0701,0701,0401,05023,0001,050
1991-07-041,0401,0801,0401,08037,0001,080
1991-07-031,1501,1501,1001,10010,0001,100
1991-07-021,1701,1801,1301,14061,0001,140
1991-07-011,1601,1801,1601,18019,0001,180
1991-06-281,1801,1801,1501,15036,0001,150
1991-06-271,1501,1901,1501,17045,0001,170
1991-06-261,1601,1901,1601,17055,0001,170
1991-06-251,1801,1801,1201,15058,0001,150
1991-06-241,2201,2201,1701,190213,0001,190
1991-06-211,1701,2101,1701,210665,0001,210
1991-06-201,0901,1801,0901,180191,0001,180
1991-06-191,1501,1801,0901,09096,0001,090
1991-06-181,1401,1501,1301,140144,0001,140
1991-06-171,1501,1501,1201,13051,0001,130
1991-06-141,1401,1501,1401,14023,0001,140
1991-06-131,1601,1601,1301,14027,0001,140
1991-06-121,1701,1801,1501,160202,0001,160
1991-06-111,1001,1401,1001,14022,0001,140
1991-06-101,1301,1301,0801,09020,0001,090
1991-06-071,0801,1101,0801,11026,0001,110
1991-06-061,1301,1401,0701,07050,0001,070
1991-06-051,1501,1601,1201,120135,0001,120
1991-06-041,1801,1801,1601,170153,0001,170
1991-06-031,1601,1801,1601,180430,0001,180
1991-05-311,1501,1901,1501,180950,0001,180
1991-05-301,0801,1201,0701,120279,0001,120
1991-05-291,0901,0901,0601,08078,0001,080
1991-05-281,0601,0901,0601,06025,0001,060
1991-05-271,0801,0901,0601,07015,0001,070
1991-05-241,0901,1001,0701,10066,0001,100
1991-05-231,0001,1201,0001,100109,0001,100
1991-05-221,0101,0101,0101,0102,0001,010
1991-05-211,0201,0201,0101,0105,0001,010
1991-05-201,0501,0501,0201,02011,0001,020
1991-05-171,0501,0501,0401,0407,0001,040
1991-05-161,0601,0601,0501,0508,0001,050
1991-05-151,0901,0901,0701,07016,0001,070
1991-05-141,0801,0901,0501,09035,0001,090
1991-05-131,0801,0901,0601,09071,0001,090
1991-05-101,0901,0901,0701,07049,0001,070
1991-05-091,0701,0901,0601,08071,0001,080
1991-05-081,0901,0901,0701,08011,0001,080
1991-05-071,1001,1001,0701,07063,0001,070
1991-05-021,0901,1201,0901,10064,0001,100
1991-05-011,0901,0901,0701,09081,0001,090
1991-04-301,1001,1001,0801,080101,0001,080
1991-04-261,0701,1001,0701,100141,0001,100
1991-04-251,0601,0801,0601,07097,0001,070
1991-04-241,0701,0901,0701,07032,0001,070
1991-04-231,0901,1001,0701,080120,0001,080
1991-04-221,0801,0901,0801,09012,0001,090
1991-04-191,0801,1001,0801,10021,0001,100
1991-04-181,0801,1001,0701,08036,0001,080
1991-04-171,1001,1001,0801,100100,0001,100
1991-04-161,0501,1201,0501,10074,0001,100
1991-04-151,0501,0601,0501,06040,0001,060
1991-04-121,0801,1001,0601,08036,0001,080
1991-04-111,1001,1001,0701,10018,0001,100
1991-04-101,0601,1001,0501,10025,0001,100
1991-04-091,1001,1001,0901,10051,0001,100
1991-04-081,1001,1201,0501,12081,0001,120
1991-04-051,1101,1101,1001,1003,0001,100
1991-04-041,1001,1201,0801,11027,0001,110
1991-04-031,1001,1301,0801,12061,0001,120
1991-04-021,0601,1201,0601,12054,0001,120
1991-04-011,0501,1001,0501,07091,0001,070
1991-03-291,0601,0601,0301,06043,0001,060
1991-03-281,0301,0401,0301,03030,0001,030
1991-03-271,0201,0501,0201,03018,0001,030
1991-03-261,0201,0201,0001,00023,0001,000
1991-03-251,0301,0301,0201,02015,0001,020
1991-03-221,0401,0601,0201,06068,0001,060
1991-03-201,0401,0501,0201,04064,0001,040
1991-03-191,0701,0801,0301,06070,0001,060
1991-03-181,0301,0801,0301,080516,0001,080
1991-03-151,0401,0801,0401,050214,0001,050
1991-03-149501,0409501,030334,0001,030
1991-03-13900936900936322,000936
1991-03-1286990086989783,000897
1991-03-1186587086586994,000869
1991-03-0885585584885572,000855
1991-03-07855855840840105,000840
1991-03-0684085084085014,000850
1991-03-0585085485085054,000850
1991-03-048508508508506,000850
1991-03-0185685685085542,000855
1991-02-2885085985085532,000855
1991-02-278358408358402,000840
1991-02-268508508358358,000835
1991-02-2584084082584021,000840
1991-02-228468508458459,000845
1991-02-218528528408407,000840
1991-02-20870870845850122,000850
1991-02-1987789587488040,000880
1991-02-1885885885085833,000858
1991-02-1584284984284844,000848
1991-02-1482685082684920,000849
1991-02-1381682180582017,000820
1991-02-1280081780081098,000810
1991-02-07716740716725179,000725
1991-02-06723730710710211,000710
1991-02-057037037037031,000703
1991-02-047017017017014,000701
1991-02-017007007007003,000700
1991-01-3170070070070018,000700
1991-01-3070070069069017,000690
1991-01-296996996996991,000699
1991-01-2868070067870014,000700
1991-01-2567368167368116,000681
1991-01-2468968967267231,000672
1991-01-236906906906905,000690
1991-01-226956956916925,000692
1991-01-2169969969569525,000695
1991-01-187117117107104,000710
1991-01-176947046947049,000704
1991-01-167147147147142,000714
1991-01-1168971568671519,000715
1991-01-1070070069969913,000699
1991-01-0973974072072519,000725
1991-01-0780080076076012,000760
1991-01-0480080080080014,000800

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