9072 ニッコンホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	735	735	735	735	7,000	735
1992-12-24	753	760	750	760	18,000	760
1992-12-22	757	757	750	753	21,000	753
1992-12-21	755	761	750	755	32,000	755
1992-12-18	703	745	703	745	502,000	745
1992-12-17	709	709	701	703	492,000	703
1992-12-16	707	707	707	707	1,000	707
1992-12-15	730	730	711	711	5,000	711
1992-12-14	730	730	730	730	15,000	730
1992-12-11	720	729	720	729	17,000	729
1992-12-10	716	717	716	717	12,000	717
1992-12-09	706	707	705	706	17,000	706
1992-12-08	708	720	708	710	7,000	710
1992-12-07	705	706	705	706	6,000	706
1992-12-04	701	703	701	703	11,000	703
1992-12-03	736	736	721	721	5,000	721
1992-12-02	739	739	737	737	21,000	737
1992-12-01	750	750	745	745	6,000	745
1992-11-30	725	749	725	749	37,000	749
1992-11-27	716	725	716	716	13,000	716
1992-11-26	719	720	719	720	10,000	720
1992-11-25	705	719	705	719	3,000	719
1992-11-24	706	706	701	706	23,000	706
1992-11-20	720	720	707	707	13,000	707
1992-11-18	716	720	716	720	15,000	720
1992-11-17	711	711	707	710	33,000	710
1992-11-16	716	716	716	716	6,000	716
1992-11-13	716	717	716	716	9,000	716
1992-11-11	721	725	720	725	58,000	725
1992-11-10	740	740	730	730	6,000	730
1992-11-09	740	740	740	740	5,000	740
1992-11-06	740	740	740	740	8,000	740
1992-11-04	740	748	740	748	5,000	748
1992-11-02	749	750	749	750	8,000	750
1992-10-30	750	750	750	750	14,000	750
1992-10-29	730	730	730	730	3,000	730
1992-10-28	730	730	730	730	6,000	730
1992-10-27	750	750	730	735	28,000	735
1992-10-26	750	750	750	750	8,000	750
1992-10-23	751	751	751	751	5,000	751
1992-10-22	751	751	751	751	1,000	751
1992-10-21	765	765	751	751	8,000	751
1992-10-19	770	770	770	770	1,000	770
1992-10-16	770	770	770	770	1,000	770
1992-10-15	770	770	770	770	1,000	770
1992-10-14	791	791	791	791	17,000	791
1992-10-13	790	790	776	790	20,000	790
1992-10-12	790	790	790	790	2,000	790
1992-10-09	790	790	790	790	22,000	790
1992-10-08	790	795	790	795	21,000	795
1992-10-07	790	790	790	790	24,000	790
1992-10-06	784	790	771	790	13,000	790
1992-10-05	785	785	784	784	7,000	784
1992-10-02	790	795	790	795	9,000	795
1992-10-01	790	790	780	780	11,000	780
1992-09-30	790	800	790	790	17,000	790
1992-09-28	790	800	790	800	6,000	800
1992-09-25	775	780	775	776	62,000	776
1992-09-24	790	791	780	780	47,000	780
1992-09-22	788	788	775	780	13,000	780
1992-09-21	791	791	785	785	19,000	785
1992-09-18	791	796	791	795	4,000	795
1992-09-17	791	800	791	800	31,000	800
1992-09-16	820	820	801	801	15,000	801
1992-09-14	830	830	819	820	10,000	820
1992-09-11	820	825	820	820	111,000	820
1992-09-10	810	810	800	810	298,000	810
1992-09-09	800	801	800	801	3,000	801
1992-09-08	805	805	801	801	14,000	801
1992-09-07	825	830	815	815	13,000	815
1992-09-04	820	820	810	820	22,000	820
1992-09-03	790	810	790	810	44,000	810
1992-09-02	800	800	799	800	10,000	800
1992-09-01	810	815	810	810	23,000	810
1992-08-31	801	815	800	815	73,000	815
1992-08-28	760	800	760	800	5,000	800
1992-08-27	760	780	760	780	6,000	780
1992-08-26	750	751	750	750	9,000	750
1992-08-25	741	750	741	750	9,000	750
1992-08-24	740	760	740	750	16,000	750
1992-08-21	703	730	703	730	3,000	730
1992-08-20	691	710	691	705	14,000	705
1992-08-19	700	700	692	695	15,000	695
1992-08-18	709	710	700	700	6,000	700
1992-08-17	710	710	710	710	5,000	710
1992-08-14	693	708	690	690	94,000	690
1992-08-13	720	720	715	720	10,000	720
1992-08-12	721	721	712	720	56,000	720
1992-08-11	725	725	721	721	38,000	721
1992-08-10	726	726	721	725	22,000	725
1992-08-07	729	730	726	726	35,000	726
1992-08-06	734	734	730	730	40,000	730
1992-08-05	734	734	734	734	7,000	734
1992-08-04	750	750	734	734	89,000	734
1992-08-03	760	761	760	761	73,000	761
1992-07-30	760	760	760	760	7,000	760
1992-07-29	765	770	760	760	97,000	760
1992-07-28	764	764	764	764	3,000	764
1992-07-27	770	770	764	764	25,000	764
1992-07-24	770	770	770	770	8,000	770
1992-07-23	780	780	770	770	20,000	770
1992-07-22	780	789	780	789	101,000	789
1992-07-21	790	790	780	789	102,000	789
1992-07-20	800	800	790	790	7,000	790
1992-07-17	820	820	810	810	3,000	810
1992-07-15	810	810	810	810	3,000	810
1992-07-14	820	820	820	820	7,000	820
1992-07-10	850	850	850	850	87,000	850
1992-07-08	820	820	820	820	4,000	820
1992-07-06	849	849	849	849	1,000	849
1992-07-02	839	850	820	850	29,000	850
1992-07-01	840	840	820	839	28,000	839
1992-06-30	810	840	810	840	14,000	840
1992-06-29	822	822	810	810	9,000	810
1992-06-26	822	822	822	822	2,000	822
1992-06-24	820	820	820	820	2,000	820
1992-06-23	820	820	810	810	6,000	810
1992-06-22	830	830	820	820	11,000	820
1992-06-19	840	840	830	830	6,000	830
1992-06-18	839	840	831	831	9,000	831
1992-06-17	840	840	831	840	19,000	840
1992-06-16	850	856	850	850	13,000	850
1992-06-15	860	860	850	850	27,000	850
1992-06-12	870	870	870	870	15,000	870
1992-06-11	842	843	840	840	23,000	840
1992-06-10	837	837	835	835	8,000	835
1992-06-09	828	828	828	828	15,000	828
1992-06-08	830	830	830	830	4,000	830
1992-06-05	857	857	840	840	32,000	840
1992-06-04	864	864	857	857	6,000	857
1992-06-03	870	870	865	865	16,000	865
1992-06-02	870	870	870	870	2,000	870
1992-06-01	875	876	875	876	8,000	876
1992-05-29	860	860	855	855	17,000	855
1992-05-28	860	860	855	860	39,000	860
1992-05-27	864	864	859	860	4,000	860
1992-05-26	856	865	856	860	12,000	860
1992-05-25	865	865	855	855	10,000	855
1992-05-22	874	874	850	860	14,000	860
1992-05-21	850	875	848	875	57,000	875
1992-05-20	841	850	832	832	17,000	832
1992-05-19	828	835	828	835	26,000	835
1992-05-18	825	828	825	828	11,000	828
1992-05-15	837	837	830	832	17,000	832
1992-05-14	837	838	837	837	14,000	837
1992-05-13	840	840	836	837	24,000	837
1992-05-12	840	850	835	835	34,000	835
1992-05-11	830	850	825	832	28,000	832
1992-05-08	820	820	815	820	73,000	820
1992-05-07	791	810	791	810	64,000	810
1992-05-06	788	788	780	785	37,000	785
1992-05-01	780	780	776	778	16,000	778
1992-04-30	770	770	770	770	28,000	770
1992-04-28	770	770	760	760	26,000	760
1992-04-27	765	765	760	760	14,000	760
1992-04-24	765	765	755	755	14,000	755
1992-04-23	771	771	751	751	50,000	751
1992-04-21	779	779	772	772	6,000	772
1992-04-20	780	780	775	780	14,000	780
1992-04-17	785	785	780	780	21,000	780
1992-04-16	785	785	777	777	59,000	777
1992-04-15	770	775	770	775	74,000	775
1992-04-14	773	773	771	773	22,000	773
1992-04-13	771	773	771	773	9,000	773
1992-04-10	760	771	760	770	9,000	770
1992-04-09	775	775	759	760	32,000	760
1992-04-08	792	792	780	780	32,000	780
1992-04-07	800	800	799	799	2,000	799
1992-04-06	800	800	792	792	8,000	792
1992-04-03	800	800	792	792	8,000	792
1992-04-02	810	811	791	800	63,000	800
1992-04-01	836	836	820	820	29,000	820
1992-03-31	835	835	830	835	27,000	835
1992-03-30	835	835	826	826	24,000	826
1992-03-27	837	837	835	836	17,000	836
1992-03-26	838	838	838	838	8,000	838
1992-03-25	837	837	835	835	9,000	835
1992-03-24	835	836	835	835	46,000	835
1992-03-23	860	860	835	835	54,000	835
1992-03-19	869	870	852	860	26,000	860
1992-03-18	879	879	870	870	4,000	870
1992-03-17	880	881	862	880	47,000	880
1992-03-16	880	880	880	880	12,000	880
1992-03-13	886	890	885	890	92,000	890
1992-03-12	896	897	891	896	51,000	896
1992-03-11	910	910	896	896	75,000	896
1992-03-10	909	910	909	909	37,000	909
1992-03-09	910	911	910	911	31,000	911
1992-03-06	909	913	909	909	8,000	909
1992-03-05	900	915	900	909	14,000	909
1992-03-04	905	906	905	906	10,000	906
1992-03-03	906	907	906	906	20,000	906
1992-03-02	910	910	905	905	17,000	905
1992-02-28	912	912	900	910	55,000	910
1992-02-27	910	910	900	910	30,000	910
1992-02-26	906	910	905	905	48,000	905
1992-02-25	908	910	908	910	19,000	910
1992-02-24	908	908	908	908	6,000	908
1992-02-21	908	912	908	908	61,000	908
1992-02-20	905	908	905	905	36,000	905
1992-02-19	905	905	896	905	28,000	905
1992-02-18	908	909	908	909	33,000	909
1992-02-17	909	909	906	908	87,000	908
1992-02-14	900	911	900	911	55,000	911
1992-02-13	890	900	890	900	32,000	900
1992-02-12	915	915	891	895	54,000	895
1992-02-10	926	926	916	916	41,000	916
1992-02-07	914	930	910	925	171,000	925
1992-02-06	886	905	886	905	53,000	905
1992-02-05	880	889	880	885	40,000	885
1992-02-04	880	880	880	880	11,000	880
1992-02-03	898	898	890	890	46,000	890
1992-01-31	888	900	880	896	43,000	896
1992-01-30	870	878	870	878	6,000	878
1992-01-29	871	872	871	872	9,000	872
1992-01-28	878	878	878	878	17,000	878
1992-01-27	880	880	870	870	4,000	870
1992-01-24	870	883	870	883	47,000	883
1992-01-23	883	889	875	880	42,000	880
1992-01-22	890	890	882	882	112,000	882
1992-01-21	895	898	895	895	58,000	895
1992-01-20	900	900	895	895	45,000	895
1992-01-17	890	900	890	900	19,000	900
1992-01-16	910	910	890	900	29,000	900
1992-01-14	899	899	882	890	69,000	890
1992-01-13	940	940	909	909	17,000	909
1992-01-10	941	950	925	950	22,000	950
1992-01-09	950	950	940	940	7,000	940
1992-01-08	970	970	960	960	12,000	960
1992-01-07	970	980	970	980	86,000	980

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