9072 ニッコンホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 731 | 731 | 731 | 731 | 6,000 | 365.50 |
| 1993-12-29 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1993-12-28 | 745 | 745 | 740 | 740 | 7,000 | 370 |
| 1993-12-27 | 745 | 745 | 745 | 745 | 13,000 | 372.50 |
| 1993-12-24 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1993-12-22 | 745 | 745 | 745 | 745 | 13,000 | 372.50 |
| 1993-12-21 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1993-12-20 | 756 | 756 | 756 | 756 | 19,000 | 378 |
| 1993-12-17 | 750 | 756 | 750 | 756 | 28,000 | 378 |
| 1993-12-16 | 723 | 750 | 723 | 750 | 4,000 | 375 |
| 1993-12-15 | 720 | 720 | 720 | 720 | 13,000 | 360 |
| 1993-12-14 | 723 | 723 | 720 | 720 | 7,000 | 360 |
| 1993-12-13 | 721 | 722 | 721 | 722 | 9,000 | 361 |
| 1993-12-10 | 710 | 720 | 710 | 720 | 14,000 | 360 |
| 1993-12-08 | 700 | 700 | 699 | 699 | 15,000 | 349.50 |
| 1993-12-07 | 700 | 701 | 700 | 700 | 8,000 | 350 |
| 1993-12-06 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 1993-12-03 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 1993-12-02 | 730 | 750 | 723 | 740 | 76,000 | 370 |
| 1993-12-01 | 687 | 710 | 687 | 710 | 17,000 | 355 |
| 1993-11-30 | 700 | 700 | 677 | 677 | 75,000 | 338.50 |
| 1993-11-29 | 700 | 700 | 700 | 700 | 10,000 | 350 |
| 1993-11-26 | 740 | 745 | 737 | 737 | 42,000 | 368.50 |
| 1993-11-25 | 740 | 740 | 735 | 740 | 22,000 | 370 |
| 1993-11-24 | 751 | 751 | 730 | 730 | 83,000 | 365 |
| 1993-11-22 | 764 | 764 | 750 | 755 | 23,000 | 377.50 |
| 1993-11-19 | 771 | 771 | 765 | 770 | 52,000 | 385 |
| 1993-11-18 | 766 | 770 | 766 | 770 | 5,000 | 385 |
| 1993-11-17 | 779 | 780 | 770 | 780 | 9,000 | 390 |
| 1993-11-16 | 780 | 780 | 771 | 779 | 13,000 | 389.50 |
| 1993-11-15 | 780 | 782 | 775 | 775 | 12,000 | 387.50 |
| 1993-11-12 | 766 | 779 | 765 | 772 | 18,000 | 386 |
| 1993-11-11 | 770 | 770 | 770 | 770 | 12,000 | 385 |
| 1993-11-10 | 767 | 768 | 767 | 768 | 11,000 | 384 |
| 1993-11-09 | 770 | 770 | 766 | 766 | 23,000 | 383 |
| 1993-11-08 | 770 | 770 | 770 | 770 | 12,000 | 385 |
| 1993-11-05 | 825 | 825 | 800 | 800 | 19,000 | 400 |
| 1993-11-04 | 826 | 827 | 825 | 825 | 25,000 | 412.50 |
| 1993-11-02 | 833 | 833 | 825 | 825 | 4,000 | 412.50 |
| 1993-11-01 | 851 | 851 | 825 | 825 | 15,000 | 412.50 |
| 1993-10-29 | 820 | 821 | 820 | 821 | 9,000 | 410.50 |
| 1993-10-28 | 823 | 823 | 818 | 821 | 10,000 | 410.50 |
| 1993-10-27 | 845 | 845 | 823 | 823 | 22,000 | 411.50 |
| 1993-10-26 | 865 | 865 | 855 | 855 | 22,000 | 427.50 |
| 1993-10-25 | 876 | 876 | 873 | 873 | 21,000 | 436.50 |
| 1993-10-22 | 876 | 879 | 875 | 879 | 43,000 | 439.50 |
| 1993-10-21 | 879 | 880 | 876 | 877 | 97,000 | 438.50 |
| 1993-10-20 | 885 | 885 | 880 | 880 | 16,000 | 440 |
| 1993-10-19 | 881 | 881 | 880 | 880 | 2,000 | 440 |
| 1993-10-18 | 880 | 881 | 880 | 880 | 3,000 | 440 |
| 1993-10-15 | 880 | 890 | 880 | 890 | 9,000 | 445 |
| 1993-10-14 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1993-10-13 | 881 | 881 | 880 | 880 | 28,000 | 440 |
| 1993-10-12 | 873 | 880 | 873 | 880 | 14,000 | 440 |
| 1993-10-08 | 881 | 881 | 881 | 881 | 3,000 | 440.50 |
| 1993-10-05 | 910 | 910 | 890 | 890 | 12,000 | 445 |
| 1993-10-04 | 900 | 910 | 900 | 900 | 20,000 | 450 |
| 1993-10-01 | 890 | 890 | 882 | 882 | 15,000 | 441 |
| 1993-09-30 | 879 | 890 | 870 | 870 | 13,000 | 435 |
| 1993-09-29 | 880 | 885 | 870 | 880 | 15,000 | 440 |
| 1993-09-28 | 883 | 883 | 880 | 880 | 22,000 | 440 |
| 1993-09-27 | 883 | 883 | 883 | 883 | 1,000 | 441.50 |
| 1993-09-24 | 890 | 900 | 885 | 900 | 11,000 | 450 |
| 1993-09-22 | 901 | 901 | 881 | 891 | 17,000 | 445.50 |
| 1993-09-21 | 900 | 910 | 900 | 901 | 311,000 | 450.50 |
| 1993-09-20 | 910 | 910 | 900 | 900 | 309,000 | 450 |
| 1993-09-17 | 910 | 910 | 905 | 905 | 15,000 | 452.50 |
| 1993-09-16 | 910 | 920 | 910 | 920 | 11,000 | 460 |
| 1993-09-14 | 910 | 920 | 910 | 920 | 20,000 | 460 |
| 1993-09-13 | 905 | 920 | 905 | 920 | 10,000 | 460 |
| 1993-09-10 | 901 | 925 | 900 | 925 | 23,000 | 462.50 |
| 1993-09-09 | 891 | 910 | 891 | 910 | 2,000 | 455 |
| 1993-09-08 | 890 | 890 | 890 | 890 | 18,000 | 445 |
| 1993-09-07 | 911 | 911 | 900 | 900 | 32,000 | 450 |
| 1993-09-06 | 925 | 925 | 916 | 916 | 12,000 | 458 |
| 1993-09-03 | 930 | 940 | 920 | 925 | 69,000 | 462.50 |
| 1993-09-02 | 910 | 930 | 910 | 930 | 78,000 | 465 |
| 1993-09-01 | 939 | 939 | 910 | 910 | 8,000 | 455 |
| 1993-08-31 | 925 | 935 | 925 | 935 | 29,000 | 467.50 |
| 1993-08-30 | 930 | 930 | 925 | 925 | 5,000 | 462.50 |
| 1993-08-27 | 915 | 920 | 915 | 920 | 17,000 | 460 |
| 1993-08-26 | 910 | 910 | 905 | 910 | 11,000 | 455 |
| 1993-08-25 | 900 | 910 | 900 | 910 | 50,000 | 455 |
| 1993-08-24 | 880 | 895 | 880 | 895 | 20,000 | 447.50 |
| 1993-08-23 | 875 | 883 | 875 | 883 | 43,000 | 441.50 |
| 1993-08-20 | 870 | 875 | 870 | 875 | 42,000 | 437.50 |
| 1993-08-19 | 855 | 870 | 855 | 861 | 27,000 | 430.50 |
| 1993-08-18 | 870 | 870 | 855 | 858 | 16,000 | 429 |
| 1993-08-17 | 875 | 875 | 870 | 870 | 24,000 | 435 |
| 1993-08-16 | 880 | 880 | 875 | 875 | 57,000 | 437.50 |
| 1993-08-13 | 880 | 880 | 875 | 880 | 17,000 | 440 |
| 1993-08-12 | 900 | 900 | 880 | 880 | 68,000 | 440 |
| 1993-08-11 | 890 | 890 | 890 | 890 | 37,000 | 445 |
| 1993-08-10 | 890 | 890 | 890 | 890 | 14,000 | 445 |
| 1993-08-09 | 889 | 890 | 880 | 890 | 83,000 | 445 |
| 1993-08-06 | 890 | 890 | 889 | 889 | 10,000 | 444.50 |
| 1993-08-05 | 886 | 890 | 886 | 889 | 15,000 | 444.50 |
| 1993-08-04 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1993-08-03 | 881 | 890 | 880 | 890 | 20,000 | 445 |
| 1993-08-02 | 900 | 900 | 881 | 881 | 7,000 | 440.50 |
| 1993-07-30 | 881 | 900 | 880 | 890 | 63,000 | 445 |
| 1993-07-28 | 880 | 885 | 880 | 880 | 32,000 | 440 |
| 1993-07-27 | 886 | 890 | 886 | 890 | 6,000 | 445 |
| 1993-07-26 | 880 | 896 | 880 | 896 | 5,000 | 448 |
| 1993-07-23 | 885 | 886 | 885 | 886 | 11,000 | 443 |
| 1993-07-22 | 885 | 885 | 885 | 885 | 24,000 | 442.50 |
| 1993-07-21 | 899 | 899 | 890 | 890 | 15,000 | 445 |
| 1993-07-20 | 900 | 900 | 900 | 900 | 41,000 | 450 |
| 1993-07-19 | 905 | 905 | 905 | 905 | 20,000 | 452.50 |
| 1993-07-16 | 905 | 905 | 905 | 905 | 4,000 | 452.50 |
| 1993-07-15 | 905 | 905 | 900 | 900 | 13,000 | 450 |
| 1993-07-14 | 905 | 905 | 905 | 905 | 8,000 | 452.50 |
| 1993-07-13 | 910 | 910 | 905 | 905 | 12,000 | 452.50 |
| 1993-07-09 | 900 | 919 | 900 | 918 | 28,000 | 459 |
| 1993-07-08 | 905 | 905 | 900 | 900 | 21,000 | 450 |
| 1993-07-07 | 920 | 920 | 910 | 920 | 37,000 | 460 |
| 1993-07-06 | 912 | 930 | 912 | 920 | 13,000 | 460 |
| 1993-07-05 | 911 | 911 | 910 | 910 | 2,000 | 455 |
| 1993-07-02 | 914 | 921 | 910 | 910 | 46,000 | 455 |
| 1993-07-01 | 915 | 915 | 905 | 915 | 23,000 | 457.50 |
| 1993-06-30 | 890 | 905 | 890 | 905 | 26,000 | 452.50 |
| 1993-06-29 | 900 | 907 | 890 | 900 | 13,000 | 450 |
| 1993-06-28 | 880 | 900 | 880 | 900 | 3,000 | 450 |
| 1993-06-25 | 861 | 870 | 861 | 870 | 4,000 | 435 |
| 1993-06-24 | 855 | 856 | 851 | 855 | 5,000 | 427.50 |
| 1993-06-23 | 855 | 855 | 855 | 855 | 4,000 | 427.50 |
| 1993-06-22 | 855 | 856 | 839 | 850 | 40,000 | 425 |
| 1993-06-21 | 860 | 860 | 860 | 860 | 16,000 | 430 |
| 1993-06-18 | 890 | 900 | 878 | 899 | 21,000 | 449.50 |
| 1993-06-17 | 893 | 893 | 880 | 890 | 19,000 | 445 |
| 1993-06-16 | 911 | 911 | 886 | 890 | 26,000 | 445 |
| 1993-06-15 | 945 | 945 | 911 | 911 | 34,000 | 455.50 |
| 1993-06-14 | 945 | 950 | 941 | 950 | 24,000 | 475 |
| 1993-06-11 | 945 | 945 | 943 | 945 | 23,000 | 472.50 |
| 1993-06-10 | 945 | 945 | 941 | 945 | 7,000 | 472.50 |
| 1993-06-08 | 969 | 969 | 956 | 960 | 41,000 | 480 |
| 1993-06-07 | 970 | 970 | 965 | 965 | 25,000 | 482.50 |
| 1993-06-04 | 965 | 970 | 956 | 970 | 60,000 | 485 |
| 1993-06-03 | 941 | 965 | 941 | 965 | 63,000 | 482.50 |
| 1993-06-02 | 958 | 959 | 940 | 940 | 38,000 | 470 |
| 1993-06-01 | 970 | 970 | 960 | 960 | 11,000 | 480 |
| 1993-05-31 | 980 | 980 | 970 | 972 | 38,000 | 486 |
| 1993-05-28 | 950 | 980 | 946 | 980 | 145,000 | 490 |
| 1993-05-27 | 946 | 957 | 940 | 940 | 42,000 | 470 |
| 1993-05-26 | 958 | 958 | 940 | 945 | 60,000 | 472.50 |
| 1993-05-25 | 950 | 960 | 947 | 960 | 135,000 | 480 |
| 1993-05-24 | 930 | 960 | 930 | 950 | 232,000 | 475 |
| 1993-05-21 | 890 | 920 | 890 | 920 | 48,000 | 460 |
| 1993-05-20 | 905 | 905 | 895 | 896 | 29,000 | 448 |
| 1993-05-19 | 911 | 911 | 903 | 908 | 38,000 | 454 |
| 1993-05-18 | 890 | 910 | 890 | 910 | 138,000 | 455 |
| 1993-05-17 | 894 | 900 | 890 | 900 | 18,000 | 450 |
| 1993-05-14 | 890 | 895 | 890 | 895 | 27,000 | 447.50 |
| 1993-05-13 | 899 | 899 | 892 | 895 | 54,000 | 447.50 |
| 1993-05-12 | 900 | 910 | 895 | 900 | 270,000 | 450 |
| 1993-05-11 | 880 | 900 | 880 | 900 | 106,000 | 450 |
| 1993-05-10 | 835 | 875 | 835 | 874 | 172,000 | 437 |
| 1993-05-07 | 837 | 837 | 831 | 835 | 57,000 | 417.50 |
| 1993-05-06 | 835 | 835 | 826 | 830 | 60,000 | 415 |
| 1993-04-30 | 825 | 836 | 825 | 825 | 52,000 | 412.50 |
| 1993-04-28 | 841 | 841 | 821 | 821 | 31,000 | 410.50 |
| 1993-04-27 | 830 | 830 | 820 | 821 | 59,000 | 410.50 |
| 1993-04-26 | 811 | 830 | 811 | 820 | 52,000 | 410 |
| 1993-04-23 | 796 | 810 | 796 | 810 | 378,000 | 405 |
| 1993-04-22 | 801 | 801 | 795 | 795 | 16,000 | 397.50 |
| 1993-04-21 | 805 | 805 | 800 | 800 | 24,000 | 400 |
| 1993-04-20 | 805 | 807 | 805 | 806 | 35,000 | 403 |
| 1993-04-19 | 814 | 814 | 806 | 806 | 16,000 | 403 |
| 1993-04-16 | 820 | 820 | 805 | 806 | 51,000 | 403 |
| 1993-04-15 | 820 | 820 | 805 | 805 | 44,000 | 402.50 |
| 1993-04-14 | 829 | 829 | 810 | 810 | 38,000 | 405 |
| 1993-04-13 | 821 | 821 | 815 | 816 | 44,000 | 408 |
| 1993-04-12 | 839 | 839 | 810 | 817 | 35,000 | 408.50 |
| 1993-04-09 | 810 | 834 | 810 | 829 | 273,000 | 414.50 |
| 1993-04-08 | 775 | 800 | 775 | 800 | 147,000 | 400 |
| 1993-04-07 | 764 | 770 | 760 | 765 | 114,000 | 382.50 |
| 1993-04-06 | 768 | 768 | 760 | 760 | 58,000 | 380 |
| 1993-04-05 | 769 | 769 | 751 | 762 | 49,000 | 381 |
| 1993-04-02 | 750 | 750 | 740 | 750 | 62,000 | 375 |
| 1993-04-01 | 749 | 749 | 747 | 747 | 33,000 | 373.50 |
| 1993-03-31 | 748 | 749 | 744 | 749 | 38,000 | 374.50 |
| 1993-03-30 | 751 | 755 | 735 | 749 | 31,000 | 374.50 |
| 1993-03-29 | 749 | 750 | 743 | 750 | 36,000 | 375 |
| 1993-03-26 | 721 | 740 | 721 | 740 | 10,000 | 370 |
| 1993-03-25 | 725 | 725 | 725 | 725 | 5,000 | 362.50 |
| 1993-03-24 | 720 | 725 | 720 | 720 | 5,000 | 360 |
| 1993-03-23 | 731 | 731 | 720 | 720 | 14,000 | 360 |
| 1993-03-22 | 749 | 749 | 725 | 725 | 16,000 | 362.50 |
| 1993-03-19 | 721 | 750 | 721 | 750 | 46,000 | 375 |
| 1993-03-18 | 705 | 720 | 705 | 720 | 10,000 | 360 |
| 1993-03-17 | 710 | 710 | 702 | 702 | 7,000 | 351 |
| 1993-03-16 | 712 | 713 | 710 | 710 | 11,000 | 355 |
| 1993-03-15 | 711 | 712 | 711 | 712 | 13,000 | 356 |
| 1993-03-12 | 723 | 723 | 710 | 710 | 11,000 | 355 |
| 1993-03-11 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 1993-03-09 | 712 | 720 | 710 | 710 | 38,000 | 355 |
| 1993-03-08 | 707 | 708 | 707 | 708 | 8,000 | 354 |
| 1993-03-05 | 710 | 710 | 707 | 707 | 23,000 | 353.50 |
| 1993-03-03 | 706 | 706 | 706 | 706 | 2,000 | 353 |
| 1993-03-01 | 715 | 715 | 715 | 715 | 8,000 | 357.50 |
| 1993-02-26 | 710 | 710 | 705 | 705 | 10,000 | 352.50 |
| 1993-02-25 | 701 | 702 | 701 | 702 | 14,000 | 351 |
| 1993-02-24 | 710 | 710 | 705 | 705 | 6,000 | 352.50 |
| 1993-02-23 | 710 | 711 | 710 | 710 | 3,000 | 355 |
| 1993-02-22 | 702 | 702 | 702 | 702 | 3,000 | 351 |
| 1993-02-19 | 735 | 739 | 727 | 727 | 11,000 | 363.50 |
| 1993-02-18 | 739 | 750 | 739 | 745 | 285,000 | 372.50 |
| 1993-02-17 | 739 | 745 | 739 | 739 | 60,000 | 369.50 |
| 1993-02-16 | 745 | 745 | 730 | 739 | 59,000 | 369.50 |
| 1993-02-15 | 745 | 745 | 745 | 745 | 274,000 | 372.50 |
| 1993-02-12 | 739 | 739 | 721 | 739 | 13,000 | 369.50 |
| 1993-02-10 | 724 | 744 | 721 | 740 | 29,000 | 370 |
| 1993-02-09 | 720 | 736 | 720 | 725 | 63,000 | 362.50 |
| 1993-02-08 | 705 | 711 | 702 | 710 | 31,000 | 355 |
| 1993-02-05 | 705 | 708 | 700 | 702 | 206,000 | 351 |
| 1993-02-04 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 1993-02-03 | 711 | 711 | 711 | 711 | 2,000 | 355.50 |
| 1993-02-02 | 715 | 720 | 715 | 715 | 4,000 | 357.50 |
| 1993-02-01 | 707 | 720 | 707 | 715 | 22,000 | 357.50 |
| 1993-01-29 | 707 | 707 | 707 | 707 | 21,000 | 353.50 |
| 1993-01-28 | 700 | 700 | 697 | 697 | 37,000 | 348.50 |
| 1993-01-27 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 1993-01-26 | 696 | 697 | 696 | 697 | 5,000 | 348.50 |
| 1993-01-25 | 710 | 710 | 706 | 706 | 12,000 | 353 |
| 1993-01-22 | 729 | 729 | 708 | 710 | 21,000 | 355 |
| 1993-01-21 | 735 | 735 | 726 | 730 | 30,000 | 365 |
| 1993-01-20 | 736 | 736 | 736 | 736 | 3,000 | 368 |
| 1993-01-19 | 736 | 736 | 736 | 736 | 10,000 | 368 |
| 1993-01-18 | 740 | 740 | 736 | 736 | 7,000 | 368 |
| 1993-01-14 | 745 | 745 | 740 | 740 | 12,000 | 370 |
| 1993-01-13 | 745 | 745 | 745 | 745 | 4,000 | 372.50 |
| 1993-01-11 | 755 | 755 | 755 | 755 | 7,000 | 377.50 |
| 1993-01-08 | 760 | 760 | 755 | 755 | 9,000 | 377.50 |
| 1993-01-07 | 759 | 760 | 758 | 760 | 38,000 | 380 |
| 1993-01-06 | 745 | 759 | 745 | 759 | 7,000 | 379.50 |
| 1993-01-05 | 750 | 750 | 749 | 750 | 39,000 | 375 |
| 1993-01-04 | 750 | 750 | 750 | 750 | 3,000 | 375 |
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