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 | 367.50 |
| 1992-12-24 | 753 | 760 | 750 | 760 | 18,000 | 380 |
| 1992-12-22 | 757 | 757 | 750 | 753 | 21,000 | 376.50 |
| 1992-12-21 | 755 | 761 | 750 | 755 | 32,000 | 377.50 |
| 1992-12-18 | 703 | 745 | 703 | 745 | 502,000 | 372.50 |
| 1992-12-17 | 709 | 709 | 701 | 703 | 492,000 | 351.50 |
| 1992-12-16 | 707 | 707 | 707 | 707 | 1,000 | 353.50 |
| 1992-12-15 | 730 | 730 | 711 | 711 | 5,000 | 355.50 |
| 1992-12-14 | 730 | 730 | 730 | 730 | 15,000 | 365 |
| 1992-12-11 | 720 | 729 | 720 | 729 | 17,000 | 364.50 |
| 1992-12-10 | 716 | 717 | 716 | 717 | 12,000 | 358.50 |
| 1992-12-09 | 706 | 707 | 705 | 706 | 17,000 | 353 |
| 1992-12-08 | 708 | 720 | 708 | 710 | 7,000 | 355 |
| 1992-12-07 | 705 | 706 | 705 | 706 | 6,000 | 353 |
| 1992-12-04 | 701 | 703 | 701 | 703 | 11,000 | 351.50 |
| 1992-12-03 | 736 | 736 | 721 | 721 | 5,000 | 360.50 |
| 1992-12-02 | 739 | 739 | 737 | 737 | 21,000 | 368.50 |
| 1992-12-01 | 750 | 750 | 745 | 745 | 6,000 | 372.50 |
| 1992-11-30 | 725 | 749 | 725 | 749 | 37,000 | 374.50 |
| 1992-11-27 | 716 | 725 | 716 | 716 | 13,000 | 358 |
| 1992-11-26 | 719 | 720 | 719 | 720 | 10,000 | 360 |
| 1992-11-25 | 705 | 719 | 705 | 719 | 3,000 | 359.50 |
| 1992-11-24 | 706 | 706 | 701 | 706 | 23,000 | 353 |
| 1992-11-20 | 720 | 720 | 707 | 707 | 13,000 | 353.50 |
| 1992-11-18 | 716 | 720 | 716 | 720 | 15,000 | 360 |
| 1992-11-17 | 711 | 711 | 707 | 710 | 33,000 | 355 |
| 1992-11-16 | 716 | 716 | 716 | 716 | 6,000 | 358 |
| 1992-11-13 | 716 | 717 | 716 | 716 | 9,000 | 358 |
| 1992-11-11 | 721 | 725 | 720 | 725 | 58,000 | 362.50 |
| 1992-11-10 | 740 | 740 | 730 | 730 | 6,000 | 365 |
| 1992-11-09 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 1992-11-06 | 740 | 740 | 740 | 740 | 8,000 | 370 |
| 1992-11-04 | 740 | 748 | 740 | 748 | 5,000 | 374 |
| 1992-11-02 | 749 | 750 | 749 | 750 | 8,000 | 375 |
| 1992-10-30 | 750 | 750 | 750 | 750 | 14,000 | 375 |
| 1992-10-29 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1992-10-28 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 1992-10-27 | 750 | 750 | 730 | 735 | 28,000 | 367.50 |
| 1992-10-26 | 750 | 750 | 750 | 750 | 8,000 | 375 |
| 1992-10-23 | 751 | 751 | 751 | 751 | 5,000 | 375.50 |
| 1992-10-22 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1992-10-21 | 765 | 765 | 751 | 751 | 8,000 | 375.50 |
| 1992-10-19 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-10-16 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-10-15 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-10-14 | 791 | 791 | 791 | 791 | 17,000 | 395.50 |
| 1992-10-13 | 790 | 790 | 776 | 790 | 20,000 | 395 |
| 1992-10-12 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1992-10-09 | 790 | 790 | 790 | 790 | 22,000 | 395 |
| 1992-10-08 | 790 | 795 | 790 | 795 | 21,000 | 397.50 |
| 1992-10-07 | 790 | 790 | 790 | 790 | 24,000 | 395 |
| 1992-10-06 | 784 | 790 | 771 | 790 | 13,000 | 395 |
| 1992-10-05 | 785 | 785 | 784 | 784 | 7,000 | 392 |
| 1992-10-02 | 790 | 795 | 790 | 795 | 9,000 | 397.50 |
| 1992-10-01 | 790 | 790 | 780 | 780 | 11,000 | 390 |
| 1992-09-30 | 790 | 800 | 790 | 790 | 17,000 | 395 |
| 1992-09-28 | 790 | 800 | 790 | 800 | 6,000 | 400 |
| 1992-09-25 | 775 | 780 | 775 | 776 | 62,000 | 388 |
| 1992-09-24 | 790 | 791 | 780 | 780 | 47,000 | 390 |
| 1992-09-22 | 788 | 788 | 775 | 780 | 13,000 | 390 |
| 1992-09-21 | 791 | 791 | 785 | 785 | 19,000 | 392.50 |
| 1992-09-18 | 791 | 796 | 791 | 795 | 4,000 | 397.50 |
| 1992-09-17 | 791 | 800 | 791 | 800 | 31,000 | 400 |
| 1992-09-16 | 820 | 820 | 801 | 801 | 15,000 | 400.50 |
| 1992-09-14 | 830 | 830 | 819 | 820 | 10,000 | 410 |
| 1992-09-11 | 820 | 825 | 820 | 820 | 111,000 | 410 |
| 1992-09-10 | 810 | 810 | 800 | 810 | 298,000 | 405 |
| 1992-09-09 | 800 | 801 | 800 | 801 | 3,000 | 400.50 |
| 1992-09-08 | 805 | 805 | 801 | 801 | 14,000 | 400.50 |
| 1992-09-07 | 825 | 830 | 815 | 815 | 13,000 | 407.50 |
| 1992-09-04 | 820 | 820 | 810 | 820 | 22,000 | 410 |
| 1992-09-03 | 790 | 810 | 790 | 810 | 44,000 | 405 |
| 1992-09-02 | 800 | 800 | 799 | 800 | 10,000 | 400 |
| 1992-09-01 | 810 | 815 | 810 | 810 | 23,000 | 405 |
| 1992-08-31 | 801 | 815 | 800 | 815 | 73,000 | 407.50 |
| 1992-08-28 | 760 | 800 | 760 | 800 | 5,000 | 400 |
| 1992-08-27 | 760 | 780 | 760 | 780 | 6,000 | 390 |
| 1992-08-26 | 750 | 751 | 750 | 750 | 9,000 | 375 |
| 1992-08-25 | 741 | 750 | 741 | 750 | 9,000 | 375 |
| 1992-08-24 | 740 | 760 | 740 | 750 | 16,000 | 375 |
| 1992-08-21 | 703 | 730 | 703 | 730 | 3,000 | 365 |
| 1992-08-20 | 691 | 710 | 691 | 705 | 14,000 | 352.50 |
| 1992-08-19 | 700 | 700 | 692 | 695 | 15,000 | 347.50 |
| 1992-08-18 | 709 | 710 | 700 | 700 | 6,000 | 350 |
| 1992-08-17 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1992-08-14 | 693 | 708 | 690 | 690 | 94,000 | 345 |
| 1992-08-13 | 720 | 720 | 715 | 720 | 10,000 | 360 |
| 1992-08-12 | 721 | 721 | 712 | 720 | 56,000 | 360 |
| 1992-08-11 | 725 | 725 | 721 | 721 | 38,000 | 360.50 |
| 1992-08-10 | 726 | 726 | 721 | 725 | 22,000 | 362.50 |
| 1992-08-07 | 729 | 730 | 726 | 726 | 35,000 | 363 |
| 1992-08-06 | 734 | 734 | 730 | 730 | 40,000 | 365 |
| 1992-08-05 | 734 | 734 | 734 | 734 | 7,000 | 367 |
| 1992-08-04 | 750 | 750 | 734 | 734 | 89,000 | 367 |
| 1992-08-03 | 760 | 761 | 760 | 761 | 73,000 | 380.50 |
| 1992-07-30 | 760 | 760 | 760 | 760 | 7,000 | 380 |
| 1992-07-29 | 765 | 770 | 760 | 760 | 97,000 | 380 |
| 1992-07-28 | 764 | 764 | 764 | 764 | 3,000 | 382 |
| 1992-07-27 | 770 | 770 | 764 | 764 | 25,000 | 382 |
| 1992-07-24 | 770 | 770 | 770 | 770 | 8,000 | 385 |
| 1992-07-23 | 780 | 780 | 770 | 770 | 20,000 | 385 |
| 1992-07-22 | 780 | 789 | 780 | 789 | 101,000 | 394.50 |
| 1992-07-21 | 790 | 790 | 780 | 789 | 102,000 | 394.50 |
| 1992-07-20 | 800 | 800 | 790 | 790 | 7,000 | 395 |
| 1992-07-17 | 820 | 820 | 810 | 810 | 3,000 | 405 |
| 1992-07-15 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 1992-07-14 | 820 | 820 | 820 | 820 | 7,000 | 410 |
| 1992-07-10 | 850 | 850 | 850 | 850 | 87,000 | 425 |
| 1992-07-08 | 820 | 820 | 820 | 820 | 4,000 | 410 |
| 1992-07-06 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 1992-07-02 | 839 | 850 | 820 | 850 | 29,000 | 425 |
| 1992-07-01 | 840 | 840 | 820 | 839 | 28,000 | 419.50 |
| 1992-06-30 | 810 | 840 | 810 | 840 | 14,000 | 420 |
| 1992-06-29 | 822 | 822 | 810 | 810 | 9,000 | 405 |
| 1992-06-26 | 822 | 822 | 822 | 822 | 2,000 | 411 |
| 1992-06-24 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1992-06-23 | 820 | 820 | 810 | 810 | 6,000 | 405 |
| 1992-06-22 | 830 | 830 | 820 | 820 | 11,000 | 410 |
| 1992-06-19 | 840 | 840 | 830 | 830 | 6,000 | 415 |
| 1992-06-18 | 839 | 840 | 831 | 831 | 9,000 | 415.50 |
| 1992-06-17 | 840 | 840 | 831 | 840 | 19,000 | 420 |
| 1992-06-16 | 850 | 856 | 850 | 850 | 13,000 | 425 |
| 1992-06-15 | 860 | 860 | 850 | 850 | 27,000 | 425 |
| 1992-06-12 | 870 | 870 | 870 | 870 | 15,000 | 435 |
| 1992-06-11 | 842 | 843 | 840 | 840 | 23,000 | 420 |
| 1992-06-10 | 837 | 837 | 835 | 835 | 8,000 | 417.50 |
| 1992-06-09 | 828 | 828 | 828 | 828 | 15,000 | 414 |
| 1992-06-08 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1992-06-05 | 857 | 857 | 840 | 840 | 32,000 | 420 |
| 1992-06-04 | 864 | 864 | 857 | 857 | 6,000 | 428.50 |
| 1992-06-03 | 870 | 870 | 865 | 865 | 16,000 | 432.50 |
| 1992-06-02 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1992-06-01 | 875 | 876 | 875 | 876 | 8,000 | 438 |
| 1992-05-29 | 860 | 860 | 855 | 855 | 17,000 | 427.50 |
| 1992-05-28 | 860 | 860 | 855 | 860 | 39,000 | 430 |
| 1992-05-27 | 864 | 864 | 859 | 860 | 4,000 | 430 |
| 1992-05-26 | 856 | 865 | 856 | 860 | 12,000 | 430 |
| 1992-05-25 | 865 | 865 | 855 | 855 | 10,000 | 427.50 |
| 1992-05-22 | 874 | 874 | 850 | 860 | 14,000 | 430 |
| 1992-05-21 | 850 | 875 | 848 | 875 | 57,000 | 437.50 |
| 1992-05-20 | 841 | 850 | 832 | 832 | 17,000 | 416 |
| 1992-05-19 | 828 | 835 | 828 | 835 | 26,000 | 417.50 |
| 1992-05-18 | 825 | 828 | 825 | 828 | 11,000 | 414 |
| 1992-05-15 | 837 | 837 | 830 | 832 | 17,000 | 416 |
| 1992-05-14 | 837 | 838 | 837 | 837 | 14,000 | 418.50 |
| 1992-05-13 | 840 | 840 | 836 | 837 | 24,000 | 418.50 |
| 1992-05-12 | 840 | 850 | 835 | 835 | 34,000 | 417.50 |
| 1992-05-11 | 830 | 850 | 825 | 832 | 28,000 | 416 |
| 1992-05-08 | 820 | 820 | 815 | 820 | 73,000 | 410 |
| 1992-05-07 | 791 | 810 | 791 | 810 | 64,000 | 405 |
| 1992-05-06 | 788 | 788 | 780 | 785 | 37,000 | 392.50 |
| 1992-05-01 | 780 | 780 | 776 | 778 | 16,000 | 389 |
| 1992-04-30 | 770 | 770 | 770 | 770 | 28,000 | 385 |
| 1992-04-28 | 770 | 770 | 760 | 760 | 26,000 | 380 |
| 1992-04-27 | 765 | 765 | 760 | 760 | 14,000 | 380 |
| 1992-04-24 | 765 | 765 | 755 | 755 | 14,000 | 377.50 |
| 1992-04-23 | 771 | 771 | 751 | 751 | 50,000 | 375.50 |
| 1992-04-21 | 779 | 779 | 772 | 772 | 6,000 | 386 |
| 1992-04-20 | 780 | 780 | 775 | 780 | 14,000 | 390 |
| 1992-04-17 | 785 | 785 | 780 | 780 | 21,000 | 390 |
| 1992-04-16 | 785 | 785 | 777 | 777 | 59,000 | 388.50 |
| 1992-04-15 | 770 | 775 | 770 | 775 | 74,000 | 387.50 |
| 1992-04-14 | 773 | 773 | 771 | 773 | 22,000 | 386.50 |
| 1992-04-13 | 771 | 773 | 771 | 773 | 9,000 | 386.50 |
| 1992-04-10 | 760 | 771 | 760 | 770 | 9,000 | 385 |
| 1992-04-09 | 775 | 775 | 759 | 760 | 32,000 | 380 |
| 1992-04-08 | 792 | 792 | 780 | 780 | 32,000 | 390 |
| 1992-04-07 | 800 | 800 | 799 | 799 | 2,000 | 399.50 |
| 1992-04-06 | 800 | 800 | 792 | 792 | 8,000 | 396 |
| 1992-04-03 | 800 | 800 | 792 | 792 | 8,000 | 396 |
| 1992-04-02 | 810 | 811 | 791 | 800 | 63,000 | 400 |
| 1992-04-01 | 836 | 836 | 820 | 820 | 29,000 | 410 |
| 1992-03-31 | 835 | 835 | 830 | 835 | 27,000 | 417.50 |
| 1992-03-30 | 835 | 835 | 826 | 826 | 24,000 | 413 |
| 1992-03-27 | 837 | 837 | 835 | 836 | 17,000 | 418 |
| 1992-03-26 | 838 | 838 | 838 | 838 | 8,000 | 419 |
| 1992-03-25 | 837 | 837 | 835 | 835 | 9,000 | 417.50 |
| 1992-03-24 | 835 | 836 | 835 | 835 | 46,000 | 417.50 |
| 1992-03-23 | 860 | 860 | 835 | 835 | 54,000 | 417.50 |
| 1992-03-19 | 869 | 870 | 852 | 860 | 26,000 | 430 |
| 1992-03-18 | 879 | 879 | 870 | 870 | 4,000 | 435 |
| 1992-03-17 | 880 | 881 | 862 | 880 | 47,000 | 440 |
| 1992-03-16 | 880 | 880 | 880 | 880 | 12,000 | 440 |
| 1992-03-13 | 886 | 890 | 885 | 890 | 92,000 | 445 |
| 1992-03-12 | 896 | 897 | 891 | 896 | 51,000 | 448 |
| 1992-03-11 | 910 | 910 | 896 | 896 | 75,000 | 448 |
| 1992-03-10 | 909 | 910 | 909 | 909 | 37,000 | 454.50 |
| 1992-03-09 | 910 | 911 | 910 | 911 | 31,000 | 455.50 |
| 1992-03-06 | 909 | 913 | 909 | 909 | 8,000 | 454.50 |
| 1992-03-05 | 900 | 915 | 900 | 909 | 14,000 | 454.50 |
| 1992-03-04 | 905 | 906 | 905 | 906 | 10,000 | 453 |
| 1992-03-03 | 906 | 907 | 906 | 906 | 20,000 | 453 |
| 1992-03-02 | 910 | 910 | 905 | 905 | 17,000 | 452.50 |
| 1992-02-28 | 912 | 912 | 900 | 910 | 55,000 | 455 |
| 1992-02-27 | 910 | 910 | 900 | 910 | 30,000 | 455 |
| 1992-02-26 | 906 | 910 | 905 | 905 | 48,000 | 452.50 |
| 1992-02-25 | 908 | 910 | 908 | 910 | 19,000 | 455 |
| 1992-02-24 | 908 | 908 | 908 | 908 | 6,000 | 454 |
| 1992-02-21 | 908 | 912 | 908 | 908 | 61,000 | 454 |
| 1992-02-20 | 905 | 908 | 905 | 905 | 36,000 | 452.50 |
| 1992-02-19 | 905 | 905 | 896 | 905 | 28,000 | 452.50 |
| 1992-02-18 | 908 | 909 | 908 | 909 | 33,000 | 454.50 |
| 1992-02-17 | 909 | 909 | 906 | 908 | 87,000 | 454 |
| 1992-02-14 | 900 | 911 | 900 | 911 | 55,000 | 455.50 |
| 1992-02-13 | 890 | 900 | 890 | 900 | 32,000 | 450 |
| 1992-02-12 | 915 | 915 | 891 | 895 | 54,000 | 447.50 |
| 1992-02-10 | 926 | 926 | 916 | 916 | 41,000 | 458 |
| 1992-02-07 | 914 | 930 | 910 | 925 | 171,000 | 462.50 |
| 1992-02-06 | 886 | 905 | 886 | 905 | 53,000 | 452.50 |
| 1992-02-05 | 880 | 889 | 880 | 885 | 40,000 | 442.50 |
| 1992-02-04 | 880 | 880 | 880 | 880 | 11,000 | 440 |
| 1992-02-03 | 898 | 898 | 890 | 890 | 46,000 | 445 |
| 1992-01-31 | 888 | 900 | 880 | 896 | 43,000 | 448 |
| 1992-01-30 | 870 | 878 | 870 | 878 | 6,000 | 439 |
| 1992-01-29 | 871 | 872 | 871 | 872 | 9,000 | 436 |
| 1992-01-28 | 878 | 878 | 878 | 878 | 17,000 | 439 |
| 1992-01-27 | 880 | 880 | 870 | 870 | 4,000 | 435 |
| 1992-01-24 | 870 | 883 | 870 | 883 | 47,000 | 441.50 |
| 1992-01-23 | 883 | 889 | 875 | 880 | 42,000 | 440 |
| 1992-01-22 | 890 | 890 | 882 | 882 | 112,000 | 441 |
| 1992-01-21 | 895 | 898 | 895 | 895 | 58,000 | 447.50 |
| 1992-01-20 | 900 | 900 | 895 | 895 | 45,000 | 447.50 |
| 1992-01-17 | 890 | 900 | 890 | 900 | 19,000 | 450 |
| 1992-01-16 | 910 | 910 | 890 | 900 | 29,000 | 450 |
| 1992-01-14 | 899 | 899 | 882 | 890 | 69,000 | 445 |
| 1992-01-13 | 940 | 940 | 909 | 909 | 17,000 | 454.50 |
| 1992-01-10 | 941 | 950 | 925 | 950 | 22,000 | 475 |
| 1992-01-09 | 950 | 950 | 940 | 940 | 7,000 | 470 |
| 1992-01-08 | 970 | 970 | 960 | 960 | 12,000 | 480 |
| 1992-01-07 | 970 | 980 | 970 | 980 | 86,000 | 490 |
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