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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 950 | 951 | 945 | 950 | 20,000 | 475 |
| 1991-12-27 | 930 | 949 | 930 | 949 | 47,000 | 474.50 |
| 1991-12-26 | 910 | 920 | 910 | 920 | 24,000 | 460 |
| 1991-12-25 | 910 | 910 | 900 | 900 | 11,000 | 450 |
| 1991-12-24 | 900 | 910 | 885 | 910 | 42,000 | 455 |
| 1991-12-20 | 879 | 881 | 874 | 880 | 24,000 | 440 |
| 1991-12-19 | 889 | 890 | 873 | 880 | 49,000 | 440 |
| 1991-12-18 | 910 | 910 | 889 | 899 | 62,000 | 449.50 |
| 1991-12-17 | 925 | 925 | 900 | 900 | 81,000 | 450 |
| 1991-12-16 | 920 | 925 | 920 | 925 | 35,000 | 462.50 |
| 1991-12-13 | 871 | 893 | 871 | 890 | 57,000 | 445 |
| 1991-12-12 | 842 | 885 | 842 | 861 | 106,000 | 430.50 |
| 1991-12-11 | 880 | 880 | 840 | 842 | 56,000 | 421 |
| 1991-12-10 | 890 | 896 | 885 | 885 | 30,000 | 442.50 |
| 1991-12-09 | 872 | 900 | 872 | 900 | 39,000 | 450 |
| 1991-12-06 | 870 | 885 | 870 | 872 | 104,000 | 436 |
| 1991-12-05 | 897 | 900 | 880 | 880 | 75,000 | 440 |
| 1991-12-04 | 910 | 916 | 896 | 900 | 39,000 | 450 |
| 1991-12-03 | 935 | 935 | 915 | 915 | 13,000 | 457.50 |
| 1991-12-02 | 932 | 935 | 926 | 930 | 37,000 | 465 |
| 1991-11-29 | 950 | 960 | 931 | 931 | 21,000 | 465.50 |
| 1991-11-28 | 950 | 950 | 940 | 940 | 21,000 | 470 |
| 1991-11-27 | 950 | 960 | 947 | 960 | 32,000 | 480 |
| 1991-11-26 | 930 | 931 | 926 | 930 | 51,000 | 465 |
| 1991-11-25 | 931 | 931 | 925 | 930 | 60,000 | 465 |
| 1991-11-22 | 930 | 930 | 925 | 925 | 63,000 | 462.50 |
| 1991-11-21 | 910 | 930 | 910 | 930 | 7,000 | 465 |
| 1991-11-20 | 900 | 920 | 900 | 910 | 15,000 | 455 |
| 1991-11-19 | 905 | 912 | 900 | 900 | 11,000 | 450 |
| 1991-11-18 | 915 | 920 | 900 | 910 | 10,000 | 455 |
| 1991-11-15 | 950 | 950 | 935 | 935 | 13,000 | 467.50 |
| 1991-11-13 | 945 | 949 | 940 | 945 | 14,000 | 472.50 |
| 1991-11-12 | 950 | 950 | 940 | 945 | 4,000 | 472.50 |
| 1991-11-11 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1991-11-08 | 935 | 950 | 935 | 950 | 21,000 | 475 |
| 1991-11-06 | 955 | 960 | 943 | 950 | 16,000 | 475 |
| 1991-11-05 | 962 | 965 | 955 | 965 | 6,000 | 482.50 |
| 1991-11-01 | 976 | 986 | 972 | 972 | 7,000 | 486 |
| 1991-10-31 | 971 | 971 | 971 | 971 | 11,000 | 485.50 |
| 1991-10-30 | 956 | 961 | 951 | 951 | 12,000 | 475.50 |
| 1991-10-29 | 941 | 951 | 941 | 950 | 19,000 | 475 |
| 1991-10-28 | 951 | 952 | 941 | 941 | 44,000 | 470.50 |
| 1991-10-25 | 995 | 995 | 960 | 960 | 22,000 | 480 |
| 1991-10-24 | 985 | 993 | 980 | 985 | 28,000 | 492.50 |
| 1991-10-23 | 995 | 995 | 980 | 990 | 12,000 | 495 |
| 1991-10-21 | 999 | 1,000 | 990 | 999 | 27,000 | 499.50 |
| 1991-10-18 | 996 | 1,040 | 995 | 1,000 | 39,000 | 500 |
| 1991-10-17 | 986 | 1,000 | 986 | 995 | 17,000 | 497.50 |
| 1991-10-16 | 980 | 985 | 975 | 985 | 16,000 | 492.50 |
| 1991-10-15 | 970 | 986 | 970 | 986 | 8,000 | 493 |
| 1991-10-14 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1991-10-11 | 1,010 | 1,020 | 1,000 | 1,020 | 44,000 | 510 |
| 1991-10-09 | 950 | 997 | 950 | 997 | 51,000 | 498.50 |
| 1991-10-08 | 938 | 949 | 938 | 949 | 11,000 | 474.50 |
| 1991-10-07 | 940 | 945 | 936 | 937 | 21,000 | 468.50 |
| 1991-10-04 | 940 | 951 | 930 | 930 | 147,000 | 465 |
| 1991-10-03 | 940 | 940 | 935 | 935 | 53,000 | 467.50 |
| 1991-10-02 | 935 | 940 | 935 | 935 | 45,000 | 467.50 |
| 1991-10-01 | 924 | 950 | 924 | 935 | 27,000 | 467.50 |
| 1991-09-30 | 946 | 946 | 920 | 920 | 37,000 | 460 |
| 1991-09-27 | 921 | 925 | 916 | 916 | 26,000 | 458 |
| 1991-09-26 | 910 | 910 | 906 | 906 | 3,000 | 453 |
| 1991-09-25 | 890 | 890 | 890 | 890 | 39,000 | 445 |
| 1991-09-24 | 892 | 893 | 890 | 890 | 57,000 | 445 |
| 1991-09-20 | 890 | 900 | 890 | 891 | 37,000 | 445.50 |
| 1991-09-19 | 896 | 901 | 890 | 890 | 31,000 | 445 |
| 1991-09-18 | 901 | 901 | 895 | 900 | 50,000 | 450 |
| 1991-09-17 | 885 | 895 | 885 | 895 | 21,000 | 447.50 |
| 1991-09-13 | 885 | 885 | 884 | 885 | 10,000 | 442.50 |
| 1991-09-12 | 888 | 888 | 885 | 885 | 22,000 | 442.50 |
| 1991-09-11 | 895 | 895 | 890 | 890 | 28,000 | 445 |
| 1991-09-10 | 901 | 901 | 893 | 895 | 10,000 | 447.50 |
| 1991-09-09 | 885 | 910 | 885 | 901 | 51,000 | 450.50 |
| 1991-09-06 | 890 | 890 | 880 | 885 | 20,000 | 442.50 |
| 1991-09-05 | 920 | 920 | 880 | 880 | 29,000 | 440 |
| 1991-09-04 | 925 | 925 | 920 | 920 | 7,000 | 460 |
| 1991-09-03 | 925 | 925 | 925 | 925 | 3,000 | 462.50 |
| 1991-09-02 | 930 | 930 | 925 | 925 | 8,000 | 462.50 |
| 1991-08-30 | 930 | 930 | 930 | 930 | 8,000 | 465 |
| 1991-08-29 | 899 | 900 | 899 | 900 | 5,000 | 450 |
| 1991-08-28 | 880 | 900 | 870 | 900 | 12,000 | 450 |
| 1991-08-27 | 879 | 880 | 879 | 880 | 23,000 | 440 |
| 1991-08-26 | 888 | 888 | 880 | 880 | 16,000 | 440 |
| 1991-08-23 | 881 | 890 | 881 | 890 | 6,000 | 445 |
| 1991-08-22 | 885 | 885 | 880 | 880 | 71,000 | 440 |
| 1991-08-21 | 830 | 861 | 829 | 855 | 100,000 | 427.50 |
| 1991-08-20 | 830 | 830 | 830 | 830 | 15,000 | 415 |
| 1991-08-19 | 905 | 905 | 880 | 880 | 10,000 | 440 |
| 1991-08-16 | 924 | 925 | 920 | 920 | 24,000 | 460 |
| 1991-08-15 | 930 | 930 | 925 | 925 | 16,000 | 462.50 |
| 1991-08-14 | 932 | 932 | 920 | 930 | 6,000 | 465 |
| 1991-08-13 | 930 | 932 | 930 | 932 | 6,000 | 466 |
| 1991-08-12 | 965 | 965 | 950 | 950 | 19,000 | 475 |
| 1991-08-09 | 982 | 982 | 975 | 975 | 34,000 | 487.50 |
| 1991-08-08 | 989 | 989 | 980 | 983 | 28,000 | 491.50 |
| 1991-08-07 | 990 | 990 | 985 | 989 | 23,000 | 494.50 |
| 1991-08-06 | 1,000 | 1,000 | 990 | 990 | 23,000 | 495 |
| 1991-08-05 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 525 |
| 1991-08-01 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 535 |
| 1991-07-30 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 530 |
| 1991-07-29 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 520 |
| 1991-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 510 |
| 1991-07-25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 520 |
| 1991-07-24 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 505 |
| 1991-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 525 |
| 1991-07-22 | 1,010 | 1,050 | 993 | 1,050 | 85,000 | 525 |
| 1991-07-19 | 1,030 | 1,050 | 999 | 999 | 33,000 | 499.50 |
| 1991-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 505 |
| 1991-07-17 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 535 |
| 1991-07-16 | 1,100 | 1,100 | 1,070 | 1,080 | 12,000 | 540 |
| 1991-07-15 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 550 |
| 1991-07-12 | 1,090 | 1,090 | 1,080 | 1,080 | 38,000 | 540 |
| 1991-07-11 | 1,080 | 1,080 | 1,040 | 1,040 | 17,000 | 520 |
| 1991-07-09 | 999 | 1,000 | 970 | 973 | 40,000 | 486.50 |
| 1991-07-08 | 1,050 | 1,050 | 1,000 | 1,000 | 36,000 | 500 |
| 1991-07-05 | 1,070 | 1,070 | 1,040 | 1,050 | 23,000 | 525 |
| 1991-07-04 | 1,040 | 1,080 | 1,040 | 1,080 | 37,000 | 540 |
| 1991-07-03 | 1,150 | 1,150 | 1,100 | 1,100 | 10,000 | 550 |
| 1991-07-02 | 1,170 | 1,180 | 1,130 | 1,140 | 61,000 | 570 |
| 1991-07-01 | 1,160 | 1,180 | 1,160 | 1,180 | 19,000 | 590 |
| 1991-06-28 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 | 575 |
| 1991-06-27 | 1,150 | 1,190 | 1,150 | 1,170 | 45,000 | 585 |
| 1991-06-26 | 1,160 | 1,190 | 1,160 | 1,170 | 55,000 | 585 |
| 1991-06-25 | 1,180 | 1,180 | 1,120 | 1,150 | 58,000 | 575 |
| 1991-06-24 | 1,220 | 1,220 | 1,170 | 1,190 | 213,000 | 595 |
| 1991-06-21 | 1,170 | 1,210 | 1,170 | 1,210 | 665,000 | 605 |
| 1991-06-20 | 1,090 | 1,180 | 1,090 | 1,180 | 191,000 | 590 |
| 1991-06-19 | 1,150 | 1,180 | 1,090 | 1,090 | 96,000 | 545 |
| 1991-06-18 | 1,140 | 1,150 | 1,130 | 1,140 | 144,000 | 570 |
| 1991-06-17 | 1,150 | 1,150 | 1,120 | 1,130 | 51,000 | 565 |
| 1991-06-14 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 | 570 |
| 1991-06-13 | 1,160 | 1,160 | 1,130 | 1,140 | 27,000 | 570 |
| 1991-06-12 | 1,170 | 1,180 | 1,150 | 1,160 | 202,000 | 580 |
| 1991-06-11 | 1,100 | 1,140 | 1,100 | 1,140 | 22,000 | 570 |
| 1991-06-10 | 1,130 | 1,130 | 1,080 | 1,090 | 20,000 | 545 |
| 1991-06-07 | 1,080 | 1,110 | 1,080 | 1,110 | 26,000 | 555 |
| 1991-06-06 | 1,130 | 1,140 | 1,070 | 1,070 | 50,000 | 535 |
| 1991-06-05 | 1,150 | 1,160 | 1,120 | 1,120 | 135,000 | 560 |
| 1991-06-04 | 1,180 | 1,180 | 1,160 | 1,170 | 153,000 | 585 |
| 1991-06-03 | 1,160 | 1,180 | 1,160 | 1,180 | 430,000 | 590 |
| 1991-05-31 | 1,150 | 1,190 | 1,150 | 1,180 | 950,000 | 590 |
| 1991-05-30 | 1,080 | 1,120 | 1,070 | 1,120 | 279,000 | 560 |
| 1991-05-29 | 1,090 | 1,090 | 1,060 | 1,080 | 78,000 | 540 |
| 1991-05-28 | 1,060 | 1,090 | 1,060 | 1,060 | 25,000 | 530 |
| 1991-05-27 | 1,080 | 1,090 | 1,060 | 1,070 | 15,000 | 535 |
| 1991-05-24 | 1,090 | 1,100 | 1,070 | 1,100 | 66,000 | 550 |
| 1991-05-23 | 1,000 | 1,120 | 1,000 | 1,100 | 109,000 | 550 |
| 1991-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1991-05-21 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 505 |
| 1991-05-20 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 510 |
| 1991-05-17 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 520 |
| 1991-05-16 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 525 |
| 1991-05-15 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 | 535 |
| 1991-05-14 | 1,080 | 1,090 | 1,050 | 1,090 | 35,000 | 545 |
| 1991-05-13 | 1,080 | 1,090 | 1,060 | 1,090 | 71,000 | 545 |
| 1991-05-10 | 1,090 | 1,090 | 1,070 | 1,070 | 49,000 | 535 |
| 1991-05-09 | 1,070 | 1,090 | 1,060 | 1,080 | 71,000 | 540 |
| 1991-05-08 | 1,090 | 1,090 | 1,070 | 1,080 | 11,000 | 540 |
| 1991-05-07 | 1,100 | 1,100 | 1,070 | 1,070 | 63,000 | 535 |
| 1991-05-02 | 1,090 | 1,120 | 1,090 | 1,100 | 64,000 | 550 |
| 1991-05-01 | 1,090 | 1,090 | 1,070 | 1,090 | 81,000 | 545 |
| 1991-04-30 | 1,100 | 1,100 | 1,080 | 1,080 | 101,000 | 540 |
| 1991-04-26 | 1,070 | 1,100 | 1,070 | 1,100 | 141,000 | 550 |
| 1991-04-25 | 1,060 | 1,080 | 1,060 | 1,070 | 97,000 | 535 |
| 1991-04-24 | 1,070 | 1,090 | 1,070 | 1,070 | 32,000 | 535 |
| 1991-04-23 | 1,090 | 1,100 | 1,070 | 1,080 | 120,000 | 540 |
| 1991-04-22 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 545 |
| 1991-04-19 | 1,080 | 1,100 | 1,080 | 1,100 | 21,000 | 550 |
| 1991-04-18 | 1,080 | 1,100 | 1,070 | 1,080 | 36,000 | 540 |
| 1991-04-17 | 1,100 | 1,100 | 1,080 | 1,100 | 100,000 | 550 |
| 1991-04-16 | 1,050 | 1,120 | 1,050 | 1,100 | 74,000 | 550 |
| 1991-04-15 | 1,050 | 1,060 | 1,050 | 1,060 | 40,000 | 530 |
| 1991-04-12 | 1,080 | 1,100 | 1,060 | 1,080 | 36,000 | 540 |
| 1991-04-11 | 1,100 | 1,100 | 1,070 | 1,100 | 18,000 | 550 |
| 1991-04-10 | 1,060 | 1,100 | 1,050 | 1,100 | 25,000 | 550 |
| 1991-04-09 | 1,100 | 1,100 | 1,090 | 1,100 | 51,000 | 550 |
| 1991-04-08 | 1,100 | 1,120 | 1,050 | 1,120 | 81,000 | 560 |
| 1991-04-05 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 550 |
| 1991-04-04 | 1,100 | 1,120 | 1,080 | 1,110 | 27,000 | 555 |
| 1991-04-03 | 1,100 | 1,130 | 1,080 | 1,120 | 61,000 | 560 |
| 1991-04-02 | 1,060 | 1,120 | 1,060 | 1,120 | 54,000 | 560 |
| 1991-04-01 | 1,050 | 1,100 | 1,050 | 1,070 | 91,000 | 535 |
| 1991-03-29 | 1,060 | 1,060 | 1,030 | 1,060 | 43,000 | 530 |
| 1991-03-28 | 1,030 | 1,040 | 1,030 | 1,030 | 30,000 | 515 |
| 1991-03-27 | 1,020 | 1,050 | 1,020 | 1,030 | 18,000 | 515 |
| 1991-03-26 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 500 |
| 1991-03-25 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 | 510 |
| 1991-03-22 | 1,040 | 1,060 | 1,020 | 1,060 | 68,000 | 530 |
| 1991-03-20 | 1,040 | 1,050 | 1,020 | 1,040 | 64,000 | 520 |
| 1991-03-19 | 1,070 | 1,080 | 1,030 | 1,060 | 70,000 | 530 |
| 1991-03-18 | 1,030 | 1,080 | 1,030 | 1,080 | 516,000 | 540 |
| 1991-03-15 | 1,040 | 1,080 | 1,040 | 1,050 | 214,000 | 525 |
| 1991-03-14 | 950 | 1,040 | 950 | 1,030 | 334,000 | 515 |
| 1991-03-13 | 900 | 936 | 900 | 936 | 322,000 | 468 |
| 1991-03-12 | 869 | 900 | 869 | 897 | 83,000 | 448.50 |
| 1991-03-11 | 865 | 870 | 865 | 869 | 94,000 | 434.50 |
| 1991-03-08 | 855 | 855 | 848 | 855 | 72,000 | 427.50 |
| 1991-03-07 | 855 | 855 | 840 | 840 | 105,000 | 420 |
| 1991-03-06 | 840 | 850 | 840 | 850 | 14,000 | 425 |
| 1991-03-05 | 850 | 854 | 850 | 850 | 54,000 | 425 |
| 1991-03-04 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 1991-03-01 | 856 | 856 | 850 | 855 | 42,000 | 427.50 |
| 1991-02-28 | 850 | 859 | 850 | 855 | 32,000 | 427.50 |
| 1991-02-27 | 835 | 840 | 835 | 840 | 2,000 | 420 |
| 1991-02-26 | 850 | 850 | 835 | 835 | 8,000 | 417.50 |
| 1991-02-25 | 840 | 840 | 825 | 840 | 21,000 | 420 |
| 1991-02-22 | 846 | 850 | 845 | 845 | 9,000 | 422.50 |
| 1991-02-21 | 852 | 852 | 840 | 840 | 7,000 | 420 |
| 1991-02-20 | 870 | 870 | 845 | 850 | 122,000 | 425 |
| 1991-02-19 | 877 | 895 | 874 | 880 | 40,000 | 440 |
| 1991-02-18 | 858 | 858 | 850 | 858 | 33,000 | 429 |
| 1991-02-15 | 842 | 849 | 842 | 848 | 44,000 | 424 |
| 1991-02-14 | 826 | 850 | 826 | 849 | 20,000 | 424.50 |
| 1991-02-13 | 816 | 821 | 805 | 820 | 17,000 | 410 |
| 1991-02-12 | 800 | 817 | 800 | 810 | 98,000 | 405 |
| 1991-02-07 | 716 | 740 | 716 | 725 | 179,000 | 362.50 |
| 1991-02-06 | 723 | 730 | 710 | 710 | 211,000 | 355 |
| 1991-02-05 | 703 | 703 | 703 | 703 | 1,000 | 351.50 |
| 1991-02-04 | 701 | 701 | 701 | 701 | 4,000 | 350.50 |
| 1991-02-01 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1991-01-31 | 700 | 700 | 700 | 700 | 18,000 | 350 |
| 1991-01-30 | 700 | 700 | 690 | 690 | 17,000 | 345 |
| 1991-01-29 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1991-01-28 | 680 | 700 | 678 | 700 | 14,000 | 350 |
| 1991-01-25 | 673 | 681 | 673 | 681 | 16,000 | 340.50 |
| 1991-01-24 | 689 | 689 | 672 | 672 | 31,000 | 336 |
| 1991-01-23 | 690 | 690 | 690 | 690 | 5,000 | 345 |
| 1991-01-22 | 695 | 695 | 691 | 692 | 5,000 | 346 |
| 1991-01-21 | 699 | 699 | 695 | 695 | 25,000 | 347.50 |
| 1991-01-18 | 711 | 711 | 710 | 710 | 4,000 | 355 |
| 1991-01-17 | 694 | 704 | 694 | 704 | 9,000 | 352 |
| 1991-01-16 | 714 | 714 | 714 | 714 | 2,000 | 357 |
| 1991-01-11 | 689 | 715 | 686 | 715 | 19,000 | 357.50 |
| 1991-01-10 | 700 | 700 | 699 | 699 | 13,000 | 349.50 |
| 1991-01-09 | 739 | 740 | 720 | 725 | 19,000 | 362.50 |
| 1991-01-07 | 800 | 800 | 760 | 760 | 12,000 | 380 |
| 1991-01-04 | 800 | 800 | 800 | 800 | 14,000 | 400 |
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