9072 ニッコンホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 897 | 910 | 894 | 910 | 122,000 | 455 |
| 1994-12-29 | 891 | 894 | 890 | 894 | 26,000 | 447 |
| 1994-12-28 | 890 | 893 | 890 | 890 | 26,000 | 445 |
| 1994-12-27 | 894 | 895 | 890 | 891 | 38,000 | 445.50 |
| 1994-12-26 | 885 | 893 | 883 | 893 | 87,000 | 446.50 |
| 1994-12-22 | 882 | 882 | 882 | 882 | 13,000 | 441 |
| 1994-12-21 | 876 | 880 | 876 | 880 | 20,000 | 440 |
| 1994-12-20 | 879 | 879 | 865 | 875 | 14,000 | 437.50 |
| 1994-12-19 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1994-12-16 | 885 | 890 | 880 | 880 | 18,000 | 440 |
| 1994-12-15 | 891 | 891 | 885 | 885 | 6,000 | 442.50 |
| 1994-12-14 | 900 | 900 | 891 | 891 | 16,000 | 445.50 |
| 1994-12-13 | 900 | 900 | 893 | 900 | 24,000 | 450 |
| 1994-12-12 | 908 | 910 | 908 | 910 | 7,000 | 455 |
| 1994-12-09 | 900 | 920 | 900 | 910 | 29,000 | 455 |
| 1994-12-08 | 895 | 895 | 891 | 891 | 12,000 | 445.50 |
| 1994-12-07 | 902 | 902 | 900 | 902 | 45,000 | 451 |
| 1994-12-06 | 930 | 930 | 906 | 910 | 235,000 | 455 |
| 1994-12-05 | 930 | 930 | 930 | 930 | 11,000 | 465 |
| 1994-12-02 | 940 | 940 | 920 | 920 | 6,000 | 460 |
| 1994-12-01 | 920 | 931 | 920 | 930 | 23,000 | 465 |
| 1994-11-30 | 920 | 930 | 920 | 920 | 19,000 | 460 |
| 1994-11-29 | 920 | 920 | 920 | 920 | 30,000 | 460 |
| 1994-11-28 | 920 | 920 | 920 | 920 | 8,000 | 460 |
| 1994-11-25 | 920 | 920 | 920 | 920 | 23,000 | 460 |
| 1994-11-24 | 918 | 920 | 911 | 920 | 23,000 | 460 |
| 1994-11-22 | 914 | 918 | 914 | 918 | 24,000 | 459 |
| 1994-11-21 | 939 | 939 | 923 | 923 | 28,000 | 461.50 |
| 1994-11-18 | 940 | 940 | 939 | 939 | 121,000 | 469.50 |
| 1994-11-17 | 928 | 935 | 928 | 935 | 7,000 | 467.50 |
| 1994-11-16 | 927 | 940 | 927 | 938 | 36,000 | 469 |
| 1994-11-15 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1994-11-14 | 926 | 927 | 926 | 927 | 9,000 | 463.50 |
| 1994-11-11 | 927 | 927 | 927 | 927 | 16,000 | 463.50 |
| 1994-11-10 | 950 | 955 | 945 | 945 | 94,000 | 472.50 |
| 1994-11-09 | 950 | 950 | 946 | 950 | 20,000 | 475 |
| 1994-11-08 | 958 | 960 | 945 | 950 | 48,000 | 475 |
| 1994-11-07 | 945 | 950 | 945 | 947 | 7,000 | 473.50 |
| 1994-11-04 | 945 | 946 | 945 | 946 | 2,000 | 473 |
| 1994-11-02 | 975 | 975 | 960 | 960 | 25,000 | 480 |
| 1994-11-01 | 979 | 979 | 965 | 965 | 15,000 | 482.50 |
| 1994-10-31 | 960 | 960 | 959 | 959 | 19,000 | 479.50 |
| 1994-10-28 | 955 | 960 | 950 | 950 | 71,000 | 475 |
| 1994-10-27 | 955 | 960 | 955 | 960 | 33,000 | 480 |
| 1994-10-26 | 970 | 970 | 970 | 970 | 9,000 | 485 |
| 1994-10-25 | 960 | 980 | 960 | 980 | 19,000 | 490 |
| 1994-10-24 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 1994-10-21 | 956 | 960 | 953 | 955 | 27,000 | 477.50 |
| 1994-10-20 | 949 | 949 | 948 | 948 | 5,000 | 474 |
| 1994-10-19 | 946 | 946 | 945 | 945 | 2,000 | 472.50 |
| 1994-10-18 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 1994-10-17 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1994-10-14 | 940 | 946 | 940 | 940 | 15,000 | 470 |
| 1994-10-13 | 938 | 939 | 938 | 938 | 5,000 | 469 |
| 1994-10-12 | 946 | 946 | 946 | 946 | 16,000 | 473 |
| 1994-10-07 | 945 | 950 | 945 | 946 | 8,000 | 473 |
| 1994-10-05 | 940 | 945 | 940 | 945 | 21,000 | 472.50 |
| 1994-10-04 | 951 | 955 | 950 | 950 | 29,000 | 475 |
| 1994-10-03 | 955 | 955 | 948 | 948 | 68,000 | 474 |
| 1994-09-30 | 952 | 958 | 951 | 955 | 94,000 | 477.50 |
| 1994-09-29 | 947 | 950 | 945 | 949 | 71,000 | 474.50 |
| 1994-09-28 | 936 | 945 | 936 | 945 | 32,000 | 472.50 |
| 1994-09-27 | 947 | 947 | 936 | 936 | 91,000 | 468 |
| 1994-09-26 | 948 | 948 | 940 | 946 | 30,000 | 473 |
| 1994-09-22 | 945 | 945 | 935 | 935 | 24,000 | 467.50 |
| 1994-09-21 | 947 | 950 | 947 | 950 | 13,000 | 475 |
| 1994-09-20 | 950 | 950 | 946 | 950 | 12,000 | 475 |
| 1994-09-19 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1994-09-16 | 960 | 960 | 958 | 960 | 10,000 | 480 |
| 1994-09-14 | 960 | 960 | 960 | 960 | 6,000 | 480 |
| 1994-09-13 | 960 | 962 | 960 | 960 | 41,000 | 480 |
| 1994-09-12 | 969 | 971 | 953 | 957 | 13,000 | 478.50 |
| 1994-09-09 | 964 | 971 | 964 | 970 | 5,000 | 485 |
| 1994-09-08 | 963 | 970 | 963 | 970 | 12,000 | 485 |
| 1994-09-07 | 970 | 970 | 968 | 968 | 13,000 | 484 |
| 1994-09-06 | 980 | 980 | 980 | 980 | 12,000 | 490 |
| 1994-09-05 | 1,000 | 1,020 | 1,000 | 1,000 | 23,000 | 500 |
| 1994-09-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1994-09-01 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 | 515 |
| 1994-08-31 | 1,010 | 1,030 | 999 | 1,030 | 114,000 | 515 |
| 1994-08-30 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 | 500 |
| 1994-08-29 | 1,000 | 1,020 | 1,000 | 1,020 | 23,000 | 510 |
| 1994-08-26 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 | 500 |
| 1994-08-25 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 505 |
| 1994-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 505 |
| 1994-08-22 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 505 |
| 1994-08-19 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 | 515 |
| 1994-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 | 510 |
| 1994-08-16 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 515 |
| 1994-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 510 |
| 1994-08-12 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 510 |
| 1994-08-11 | 1,040 | 1,050 | 1,020 | 1,050 | 8,000 | 525 |
| 1994-08-10 | 1,050 | 1,050 | 1,010 | 1,030 | 24,000 | 515 |
| 1994-08-09 | 1,050 | 1,060 | 1,040 | 1,050 | 42,000 | 525 |
| 1994-08-08 | 1,050 | 1,050 | 1,040 | 1,040 | 33,000 | 520 |
| 1994-08-05 | 1,030 | 1,050 | 1,030 | 1,050 | 110,000 | 525 |
| 1994-08-04 | 1,020 | 1,040 | 1,020 | 1,040 | 29,000 | 520 |
| 1994-08-03 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 | 510 |
| 1994-08-02 | 1,020 | 1,040 | 1,020 | 1,040 | 31,000 | 520 |
| 1994-08-01 | 1,020 | 1,020 | 1,010 | 1,020 | 34,000 | 510 |
| 1994-07-29 | 992 | 1,010 | 992 | 1,000 | 52,000 | 500 |
| 1994-07-28 | 979 | 989 | 970 | 989 | 57,000 | 494.50 |
| 1994-07-27 | 1,000 | 1,000 | 990 | 990 | 14,000 | 495 |
| 1994-07-26 | 1,020 | 1,040 | 1,020 | 1,040 | 23,000 | 520 |
| 1994-07-25 | 1,040 | 1,050 | 1,030 | 1,050 | 105,000 | 525 |
| 1994-07-22 | 1,070 | 1,080 | 1,050 | 1,050 | 247,000 | 525 |
| 1994-07-21 | 1,060 | 1,070 | 1,050 | 1,070 | 188,000 | 535 |
| 1994-07-20 | 1,050 | 1,070 | 1,040 | 1,070 | 119,000 | 535 |
| 1994-07-19 | 1,040 | 1,050 | 1,030 | 1,050 | 46,000 | 525 |
| 1994-07-18 | 1,060 | 1,060 | 1,030 | 1,040 | 48,000 | 520 |
| 1994-07-15 | 1,060 | 1,070 | 1,050 | 1,070 | 26,000 | 535 |
| 1994-07-14 | 1,050 | 1,070 | 1,050 | 1,070 | 80,000 | 535 |
| 1994-07-13 | 1,050 | 1,060 | 1,040 | 1,040 | 122,000 | 520 |
| 1994-07-12 | 1,040 | 1,070 | 1,030 | 1,070 | 177,000 | 535 |
| 1994-07-11 | 1,020 | 1,040 | 1,020 | 1,040 | 54,000 | 520 |
| 1994-07-08 | 1,050 | 1,050 | 1,030 | 1,040 | 92,000 | 520 |
| 1994-07-07 | 1,040 | 1,040 | 1,030 | 1,040 | 105,000 | 520 |
| 1994-07-06 | 1,050 | 1,060 | 1,030 | 1,040 | 313,000 | 520 |
| 1994-07-05 | 1,040 | 1,050 | 1,040 | 1,040 | 197,000 | 520 |
| 1994-07-04 | 1,050 | 1,070 | 1,030 | 1,040 | 616,000 | 520 |
| 1994-07-01 | 980 | 1,030 | 975 | 1,020 | 547,000 | 510 |
| 1994-06-30 | 978 | 980 | 974 | 975 | 55,000 | 487.50 |
| 1994-06-29 | 975 | 979 | 971 | 978 | 22,000 | 489 |
| 1994-06-28 | 970 | 980 | 960 | 975 | 69,000 | 487.50 |
| 1994-06-27 | 979 | 980 | 971 | 980 | 61,000 | 490 |
| 1994-06-24 | 993 | 993 | 980 | 990 | 73,000 | 495 |
| 1994-06-23 | 990 | 995 | 986 | 993 | 194,000 | 496.50 |
| 1994-06-22 | 969 | 989 | 969 | 982 | 108,000 | 491 |
| 1994-06-21 | 982 | 982 | 966 | 972 | 231,000 | 486 |
| 1994-06-20 | 980 | 988 | 980 | 984 | 126,000 | 492 |
| 1994-06-17 | 990 | 990 | 975 | 976 | 216,000 | 488 |
| 1994-06-16 | 964 | 1,010 | 964 | 990 | 813,000 | 495 |
| 1994-06-15 | 965 | 970 | 964 | 965 | 494,000 | 482.50 |
| 1994-06-14 | 960 | 965 | 955 | 955 | 16,000 | 477.50 |
| 1994-06-13 | 962 | 964 | 960 | 964 | 8,000 | 482 |
| 1994-06-10 | 960 | 965 | 960 | 965 | 14,000 | 482.50 |
| 1994-06-09 | 955 | 965 | 950 | 950 | 57,000 | 475 |
| 1994-06-08 | 969 | 969 | 949 | 964 | 23,000 | 482 |
| 1994-06-07 | 955 | 969 | 955 | 969 | 72,000 | 484.50 |
| 1994-06-06 | 960 | 960 | 950 | 954 | 29,000 | 477 |
| 1994-06-03 | 970 | 980 | 970 | 979 | 50,000 | 489.50 |
| 1994-06-02 | 966 | 984 | 965 | 984 | 204,000 | 492 |
| 1994-06-01 | 964 | 965 | 951 | 964 | 55,000 | 482 |
| 1994-05-31 | 940 | 965 | 940 | 965 | 74,000 | 482.50 |
| 1994-05-30 | 959 | 959 | 940 | 940 | 8,000 | 470 |
| 1994-05-27 | 950 | 960 | 945 | 960 | 36,000 | 480 |
| 1994-05-26 | 950 | 950 | 936 | 950 | 45,000 | 475 |
| 1994-05-25 | 941 | 954 | 940 | 940 | 19,000 | 470 |
| 1994-05-24 | 960 | 960 | 940 | 940 | 39,000 | 470 |
| 1994-05-23 | 960 | 970 | 959 | 960 | 33,000 | 480 |
| 1994-05-20 | 960 | 960 | 950 | 957 | 118,000 | 478.50 |
| 1994-05-19 | 916 | 950 | 916 | 950 | 65,000 | 475 |
| 1994-05-18 | 911 | 916 | 898 | 898 | 15,000 | 449 |
| 1994-05-17 | 931 | 931 | 919 | 919 | 6,000 | 459.50 |
| 1994-05-16 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1994-05-13 | 949 | 949 | 931 | 931 | 15,000 | 465.50 |
| 1994-05-12 | 950 | 950 | 940 | 945 | 18,000 | 472.50 |
| 1994-05-11 | 936 | 950 | 936 | 950 | 50,000 | 475 |
| 1994-05-10 | 920 | 930 | 915 | 930 | 20,000 | 465 |
| 1994-05-09 | 925 | 925 | 920 | 925 | 11,000 | 462.50 |
| 1994-05-06 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1994-05-02 | 939 | 939 | 939 | 939 | 2,000 | 469.50 |
| 1994-04-28 | 919 | 930 | 915 | 930 | 21,000 | 465 |
| 1994-04-27 | 921 | 921 | 915 | 915 | 29,000 | 457.50 |
| 1994-04-26 | 931 | 935 | 920 | 925 | 9,000 | 462.50 |
| 1994-04-25 | 939 | 940 | 931 | 940 | 9,000 | 470 |
| 1994-04-22 | 928 | 940 | 920 | 940 | 50,000 | 470 |
| 1994-04-21 | 937 | 940 | 926 | 926 | 25,000 | 463 |
| 1994-04-20 | 949 | 960 | 940 | 940 | 31,000 | 470 |
| 1994-04-19 | 960 | 960 | 939 | 939 | 20,000 | 469.50 |
| 1994-04-18 | 961 | 969 | 956 | 957 | 21,000 | 478.50 |
| 1994-04-15 | 981 | 985 | 965 | 971 | 104,000 | 485.50 |
| 1994-04-14 | 963 | 1,010 | 962 | 971 | 372,000 | 485.50 |
| 1994-04-13 | 940 | 966 | 940 | 959 | 188,000 | 479.50 |
| 1994-04-12 | 947 | 947 | 925 | 940 | 56,000 | 470 |
| 1994-04-11 | 930 | 948 | 925 | 948 | 79,000 | 474 |
| 1994-04-08 | 930 | 945 | 920 | 930 | 140,000 | 465 |
| 1994-04-07 | 905 | 935 | 900 | 930 | 142,000 | 465 |
| 1994-04-06 | 900 | 901 | 898 | 900 | 42,000 | 450 |
| 1994-04-05 | 890 | 898 | 885 | 885 | 28,000 | 442.50 |
| 1994-04-04 | 886 | 886 | 880 | 885 | 27,000 | 442.50 |
| 1994-04-01 | 887 | 898 | 881 | 881 | 15,000 | 440.50 |
| 1994-03-31 | 880 | 889 | 875 | 887 | 48,000 | 443.50 |
| 1994-03-30 | 877 | 880 | 865 | 880 | 48,000 | 440 |
| 1994-03-29 | 887 | 887 | 884 | 887 | 35,000 | 443.50 |
| 1994-03-28 | 887 | 889 | 884 | 887 | 27,000 | 443.50 |
| 1994-03-25 | 887 | 887 | 879 | 887 | 25,000 | 443.50 |
| 1994-03-24 | 880 | 887 | 880 | 887 | 21,000 | 443.50 |
| 1994-03-23 | 889 | 895 | 885 | 887 | 39,000 | 443.50 |
| 1994-03-22 | 890 | 890 | 885 | 890 | 26,000 | 445 |
| 1994-03-18 | 890 | 895 | 888 | 890 | 65,000 | 445 |
| 1994-03-17 | 887 | 898 | 887 | 890 | 66,000 | 445 |
| 1994-03-16 | 883 | 890 | 880 | 882 | 38,000 | 441 |
| 1994-03-15 | 860 | 880 | 860 | 880 | 176,000 | 440 |
| 1994-03-14 | 854 | 860 | 853 | 860 | 29,000 | 430 |
| 1994-03-11 | 855 | 855 | 853 | 853 | 35,000 | 426.50 |
| 1994-03-10 | 853 | 855 | 845 | 853 | 28,000 | 426.50 |
| 1994-03-09 | 840 | 846 | 840 | 845 | 19,000 | 422.50 |
| 1994-03-08 | 840 | 870 | 835 | 868 | 70,000 | 434 |
| 1994-03-07 | 830 | 831 | 822 | 830 | 151,000 | 415 |
| 1994-03-04 | 820 | 820 | 815 | 820 | 131,000 | 410 |
| 1994-03-03 | 827 | 827 | 820 | 820 | 17,000 | 410 |
| 1994-03-02 | 831 | 838 | 831 | 837 | 56,000 | 418.50 |
| 1994-03-01 | 800 | 835 | 800 | 827 | 207,000 | 413.50 |
| 1994-02-28 | 802 | 802 | 799 | 799 | 23,000 | 399.50 |
| 1994-02-25 | 795 | 800 | 795 | 800 | 12,000 | 400 |
| 1994-02-24 | 790 | 810 | 790 | 805 | 69,000 | 402.50 |
| 1994-02-23 | 776 | 785 | 776 | 785 | 13,000 | 392.50 |
| 1994-02-22 | 779 | 780 | 771 | 775 | 71,000 | 387.50 |
| 1994-02-21 | 800 | 800 | 774 | 774 | 7,000 | 387 |
| 1994-02-18 | 795 | 800 | 795 | 800 | 22,000 | 400 |
| 1994-02-17 | 800 | 800 | 795 | 795 | 31,000 | 397.50 |
| 1994-02-16 | 799 | 800 | 790 | 800 | 44,000 | 400 |
| 1994-02-15 | 790 | 790 | 780 | 781 | 27,000 | 390.50 |
| 1994-02-14 | 790 | 790 | 790 | 790 | 8,000 | 395 |
| 1994-02-10 | 800 | 805 | 800 | 800 | 47,000 | 400 |
| 1994-02-09 | 800 | 800 | 795 | 800 | 12,000 | 400 |
| 1994-02-08 | 787 | 800 | 787 | 793 | 10,000 | 396.50 |
| 1994-02-07 | 781 | 785 | 781 | 785 | 4,000 | 392.50 |
| 1994-02-04 | 780 | 781 | 780 | 781 | 36,000 | 390.50 |
| 1994-02-03 | 810 | 810 | 781 | 782 | 54,000 | 391 |
| 1994-02-02 | 810 | 810 | 805 | 810 | 54,000 | 405 |
| 1994-02-01 | 799 | 810 | 790 | 810 | 879,000 | 405 |
| 1994-01-31 | 760 | 780 | 760 | 780 | 959,000 | 390 |
| 1994-01-28 | 751 | 751 | 750 | 750 | 20,000 | 375 |
| 1994-01-27 | 770 | 770 | 750 | 750 | 34,000 | 375 |
| 1994-01-26 | 770 | 770 | 770 | 770 | 14,000 | 385 |
| 1994-01-25 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-01-21 | 800 | 800 | 785 | 790 | 115,000 | 395 |
| 1994-01-20 | 799 | 800 | 796 | 800 | 46,000 | 400 |
| 1994-01-19 | 795 | 810 | 795 | 800 | 25,000 | 400 |
| 1994-01-18 | 789 | 795 | 789 | 795 | 9,000 | 397.50 |
| 1994-01-17 | 780 | 789 | 780 | 789 | 7,000 | 394.50 |
| 1994-01-14 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1994-01-13 | 753 | 776 | 753 | 770 | 8,000 | 385 |
| 1994-01-12 | 746 | 748 | 746 | 748 | 5,000 | 374 |
| 1994-01-11 | 746 | 755 | 745 | 746 | 21,000 | 373 |
| 1994-01-10 | 736 | 736 | 736 | 736 | 1,000 | 368 |
| 1994-01-07 | 735 | 735 | 735 | 735 | 3,000 | 367.50 |
| 1994-01-06 | 735 | 735 | 735 | 735 | 16,000 | 367.50 |
| 1994-01-05 | 743 | 743 | 737 | 737 | 22,000 | 368.50 |
| 1994-01-04 | 741 | 741 | 741 | 741 | 5,000 | 370.50 |
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