9072 ニッコンホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 876 | 886 | 876 | 880 | 23,000 | 440 |
| 1995-12-28 | 876 | 876 | 865 | 875 | 6,000 | 437.50 |
| 1995-12-27 | 866 | 867 | 860 | 866 | 18,000 | 433 |
| 1995-12-26 | 861 | 865 | 860 | 860 | 8,000 | 430 |
| 1995-12-25 | 871 | 871 | 861 | 867 | 8,000 | 433.50 |
| 1995-12-22 | 832 | 861 | 832 | 861 | 32,000 | 430.50 |
| 1995-12-21 | 850 | 850 | 832 | 832 | 9,000 | 416 |
| 1995-12-20 | 830 | 850 | 830 | 840 | 13,000 | 420 |
| 1995-12-19 | 869 | 869 | 850 | 850 | 6,000 | 425 |
| 1995-12-18 | 880 | 880 | 875 | 875 | 6,000 | 437.50 |
| 1995-12-15 | 879 | 892 | 875 | 883 | 38,000 | 441.50 |
| 1995-12-14 | 869 | 869 | 860 | 869 | 23,000 | 434.50 |
| 1995-12-13 | 840 | 860 | 840 | 859 | 27,000 | 429.50 |
| 1995-12-12 | 848 | 848 | 840 | 840 | 10,000 | 420 |
| 1995-12-11 | 840 | 849 | 831 | 848 | 21,000 | 424 |
| 1995-12-08 | 840 | 847 | 825 | 830 | 72,000 | 415 |
| 1995-12-07 | 830 | 831 | 830 | 830 | 136,000 | 415 |
| 1995-12-06 | 821 | 831 | 821 | 830 | 31,000 | 415 |
| 1995-12-05 | 820 | 820 | 820 | 820 | 5,000 | 410 |
| 1995-12-04 | 818 | 840 | 818 | 840 | 4,000 | 420 |
| 1995-12-01 | 828 | 830 | 817 | 817 | 17,000 | 408.50 |
| 1995-11-30 | 815 | 820 | 815 | 820 | 18,000 | 410 |
| 1995-11-29 | 815 | 820 | 815 | 815 | 25,000 | 407.50 |
| 1995-11-28 | 817 | 820 | 817 | 820 | 4,000 | 410 |
| 1995-11-27 | 816 | 816 | 815 | 815 | 7,000 | 407.50 |
| 1995-11-24 | 826 | 826 | 815 | 815 | 4,000 | 407.50 |
| 1995-11-22 | 826 | 826 | 826 | 826 | 1,000 | 413 |
| 1995-11-21 | 827 | 830 | 826 | 826 | 25,000 | 413 |
| 1995-11-20 | 826 | 826 | 825 | 826 | 7,000 | 413 |
| 1995-11-16 | 823 | 825 | 823 | 825 | 9,000 | 412.50 |
| 1995-11-15 | 821 | 823 | 821 | 823 | 28,000 | 411.50 |
| 1995-11-14 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1995-11-13 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1995-11-10 | 825 | 829 | 825 | 829 | 28,000 | 414.50 |
| 1995-11-09 | 817 | 826 | 817 | 826 | 42,000 | 413 |
| 1995-11-08 | 828 | 828 | 825 | 825 | 41,000 | 412.50 |
| 1995-11-07 | 821 | 825 | 820 | 825 | 43,000 | 412.50 |
| 1995-11-06 | 823 | 823 | 817 | 823 | 37,000 | 411.50 |
| 1995-11-02 | 831 | 831 | 828 | 828 | 8,000 | 414 |
| 1995-11-01 | 840 | 840 | 820 | 820 | 65,000 | 410 |
| 1995-10-31 | 819 | 830 | 818 | 830 | 146,000 | 415 |
| 1995-10-30 | 816 | 818 | 816 | 818 | 27,000 | 409 |
| 1995-10-27 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1995-10-26 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1995-10-25 | 820 | 821 | 820 | 820 | 9,000 | 410 |
| 1995-10-23 | 830 | 830 | 820 | 820 | 2,000 | 410 |
| 1995-10-20 | 850 | 850 | 836 | 844 | 35,000 | 422 |
| 1995-10-19 | 840 | 849 | 840 | 845 | 89,000 | 422.50 |
| 1995-10-18 | 819 | 842 | 819 | 840 | 172,000 | 420 |
| 1995-10-17 | 818 | 819 | 812 | 819 | 17,000 | 409.50 |
| 1995-10-16 | 810 | 810 | 810 | 810 | 10,000 | 405 |
| 1995-10-13 | 816 | 816 | 816 | 816 | 3,000 | 408 |
| 1995-10-12 | 816 | 816 | 811 | 815 | 4,000 | 407.50 |
| 1995-10-11 | 801 | 810 | 801 | 810 | 16,000 | 405 |
| 1995-10-06 | 810 | 811 | 810 | 810 | 14,000 | 405 |
| 1995-10-05 | 819 | 819 | 811 | 811 | 9,000 | 405.50 |
| 1995-10-04 | 811 | 829 | 811 | 829 | 13,000 | 414.50 |
| 1995-10-03 | 800 | 805 | 800 | 805 | 6,000 | 402.50 |
| 1995-10-02 | 800 | 800 | 800 | 800 | 57,000 | 400 |
| 1995-09-29 | 800 | 800 | 799 | 799 | 56,000 | 399.50 |
| 1995-09-28 | 781 | 781 | 781 | 781 | 1,000 | 390.50 |
| 1995-09-27 | 776 | 776 | 776 | 776 | 10,000 | 388 |
| 1995-09-26 | 773 | 775 | 765 | 775 | 9,000 | 387.50 |
| 1995-09-25 | 800 | 800 | 795 | 798 | 20,000 | 399 |
| 1995-09-22 | 805 | 805 | 795 | 795 | 13,000 | 397.50 |
| 1995-09-21 | 824 | 825 | 815 | 815 | 22,000 | 407.50 |
| 1995-09-20 | 830 | 830 | 825 | 825 | 13,000 | 412.50 |
| 1995-09-19 | 810 | 823 | 810 | 823 | 22,000 | 411.50 |
| 1995-09-18 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 1995-09-14 | 820 | 830 | 820 | 825 | 7,000 | 412.50 |
| 1995-09-13 | 817 | 817 | 815 | 815 | 7,000 | 407.50 |
| 1995-09-12 | 805 | 806 | 805 | 806 | 8,000 | 403 |
| 1995-09-11 | 795 | 805 | 795 | 805 | 21,000 | 402.50 |
| 1995-09-08 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-09-07 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1995-09-06 | 809 | 809 | 800 | 800 | 14,000 | 400 |
| 1995-09-05 | 809 | 810 | 809 | 809 | 6,000 | 404.50 |
| 1995-09-04 | 809 | 809 | 809 | 809 | 6,000 | 404.50 |
| 1995-09-01 | 839 | 839 | 809 | 809 | 5,000 | 404.50 |
| 1995-08-31 | 820 | 822 | 820 | 822 | 11,000 | 411 |
| 1995-08-30 | 810 | 810 | 809 | 809 | 5,000 | 404.50 |
| 1995-08-29 | 796 | 808 | 796 | 808 | 15,000 | 404 |
| 1995-08-28 | 796 | 796 | 796 | 796 | 1,000 | 398 |
| 1995-08-25 | 806 | 806 | 806 | 806 | 3,000 | 403 |
| 1995-08-24 | 806 | 806 | 806 | 806 | 5,000 | 403 |
| 1995-08-23 | 810 | 810 | 810 | 810 | 10,000 | 405 |
| 1995-08-22 | 814 | 814 | 814 | 814 | 2,000 | 407 |
| 1995-08-21 | 820 | 820 | 813 | 815 | 26,000 | 407.50 |
| 1995-08-18 | 801 | 811 | 801 | 811 | 18,000 | 405.50 |
| 1995-08-17 | 801 | 805 | 801 | 801 | 10,000 | 400.50 |
| 1995-08-16 | 800 | 801 | 800 | 801 | 9,000 | 400.50 |
| 1995-08-15 | 765 | 790 | 765 | 790 | 6,000 | 395 |
| 1995-08-14 | 760 | 765 | 760 | 765 | 17,000 | 382.50 |
| 1995-08-11 | 756 | 760 | 755 | 755 | 39,000 | 377.50 |
| 1995-08-10 | 761 | 761 | 760 | 760 | 16,000 | 380 |
| 1995-08-09 | 765 | 765 | 760 | 760 | 7,000 | 380 |
| 1995-08-08 | 760 | 760 | 755 | 755 | 19,000 | 377.50 |
| 1995-08-07 | 770 | 770 | 766 | 766 | 17,000 | 383 |
| 1995-08-04 | 776 | 776 | 775 | 776 | 33,000 | 388 |
| 1995-08-03 | 780 | 780 | 780 | 780 | 10,000 | 390 |
| 1995-08-02 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1995-08-01 | 799 | 799 | 780 | 780 | 16,000 | 390 |
| 1995-07-31 | 783 | 800 | 783 | 795 | 19,000 | 397.50 |
| 1995-07-28 | 790 | 790 | 781 | 782 | 18,000 | 391 |
| 1995-07-25 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 1995-07-24 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-07-21 | 766 | 767 | 766 | 766 | 12,000 | 383 |
| 1995-07-20 | 800 | 800 | 775 | 775 | 12,000 | 387.50 |
| 1995-07-19 | 770 | 793 | 770 | 793 | 2,000 | 396.50 |
| 1995-07-18 | 775 | 775 | 770 | 770 | 36,000 | 385 |
| 1995-07-17 | 780 | 780 | 770 | 771 | 6,000 | 385.50 |
| 1995-07-14 | 800 | 800 | 790 | 790 | 12,000 | 395 |
| 1995-07-13 | 800 | 800 | 790 | 800 | 15,000 | 400 |
| 1995-07-11 | 830 | 830 | 823 | 830 | 64,000 | 415 |
| 1995-07-10 | 801 | 822 | 801 | 822 | 34,000 | 411 |
| 1995-07-07 | 781 | 800 | 781 | 800 | 51,000 | 400 |
| 1995-07-06 | 775 | 775 | 774 | 774 | 8,000 | 387 |
| 1995-07-05 | 772 | 774 | 765 | 774 | 17,000 | 387 |
| 1995-07-04 | 772 | 772 | 770 | 770 | 11,000 | 385 |
| 1995-07-03 | 769 | 769 | 767 | 769 | 71,000 | 384.50 |
| 1995-06-30 | 749 | 775 | 747 | 775 | 15,000 | 387.50 |
| 1995-06-29 | 732 | 740 | 732 | 740 | 10,000 | 370 |
| 1995-06-27 | 733 | 733 | 732 | 732 | 133,000 | 366 |
| 1995-06-26 | 730 | 735 | 727 | 730 | 64,000 | 365 |
| 1995-06-23 | 730 | 735 | 730 | 735 | 90,000 | 367.50 |
| 1995-06-22 | 742 | 742 | 733 | 733 | 70,000 | 366.50 |
| 1995-06-21 | 729 | 740 | 729 | 740 | 22,000 | 370 |
| 1995-06-20 | 730 | 730 | 730 | 730 | 16,000 | 365 |
| 1995-06-19 | 727 | 730 | 727 | 730 | 10,000 | 365 |
| 1995-06-16 | 726 | 726 | 726 | 726 | 2,000 | 363 |
| 1995-06-15 | 721 | 721 | 721 | 721 | 4,000 | 360.50 |
| 1995-06-14 | 730 | 730 | 725 | 725 | 13,000 | 362.50 |
| 1995-06-13 | 741 | 741 | 735 | 735 | 34,000 | 367.50 |
| 1995-06-12 | 745 | 745 | 745 | 745 | 5,000 | 372.50 |
| 1995-06-09 | 762 | 762 | 751 | 751 | 20,000 | 375.50 |
| 1995-06-08 | 786 | 786 | 771 | 771 | 53,000 | 385.50 |
| 1995-06-07 | 786 | 786 | 786 | 786 | 3,000 | 393 |
| 1995-06-06 | 800 | 800 | 790 | 790 | 30,000 | 395 |
| 1995-06-05 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1995-06-02 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1995-06-01 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1995-05-31 | 815 | 815 | 796 | 796 | 30,000 | 398 |
| 1995-05-30 | 796 | 810 | 796 | 810 | 30,000 | 405 |
| 1995-05-29 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-05-26 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1995-05-25 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1995-05-24 | 801 | 815 | 801 | 806 | 17,000 | 403 |
| 1995-05-23 | 810 | 810 | 801 | 801 | 14,000 | 400.50 |
| 1995-05-22 | 820 | 820 | 820 | 820 | 7,000 | 410 |
| 1995-05-19 | 810 | 810 | 800 | 806 | 12,000 | 403 |
| 1995-05-18 | 836 | 840 | 830 | 830 | 102,000 | 415 |
| 1995-05-17 | 836 | 836 | 836 | 836 | 24,000 | 418 |
| 1995-05-16 | 835 | 836 | 835 | 835 | 25,000 | 417.50 |
| 1995-05-15 | 840 | 840 | 830 | 835 | 56,000 | 417.50 |
| 1995-05-12 | 845 | 845 | 840 | 840 | 32,000 | 420 |
| 1995-05-11 | 820 | 820 | 820 | 820 | 6,000 | 410 |
| 1995-05-10 | 828 | 828 | 820 | 820 | 4,000 | 410 |
| 1995-05-09 | 829 | 829 | 829 | 829 | 2,000 | 414.50 |
| 1995-05-08 | 828 | 829 | 828 | 829 | 5,000 | 414.50 |
| 1995-05-02 | 838 | 838 | 835 | 838 | 29,000 | 419 |
| 1995-05-01 | 840 | 840 | 828 | 828 | 8,000 | 414 |
| 1995-04-28 | 820 | 822 | 820 | 822 | 9,000 | 411 |
| 1995-04-27 | 819 | 819 | 819 | 819 | 2,000 | 409.50 |
| 1995-04-26 | 813 | 813 | 813 | 813 | 15,000 | 406.50 |
| 1995-04-25 | 811 | 811 | 801 | 805 | 31,000 | 402.50 |
| 1995-04-24 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 1995-04-21 | 810 | 813 | 810 | 812 | 22,000 | 406 |
| 1995-04-20 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 1995-04-19 | 802 | 802 | 802 | 802 | 4,000 | 401 |
| 1995-04-18 | 802 | 802 | 802 | 802 | 6,000 | 401 |
| 1995-04-17 | 810 | 810 | 801 | 801 | 17,000 | 400.50 |
| 1995-04-14 | 802 | 802 | 800 | 801 | 15,000 | 400.50 |
| 1995-04-13 | 794 | 801 | 794 | 801 | 6,000 | 400.50 |
| 1995-04-12 | 801 | 801 | 794 | 794 | 18,000 | 397 |
| 1995-04-11 | 800 | 805 | 800 | 801 | 15,000 | 400.50 |
| 1995-04-10 | 800 | 800 | 800 | 800 | 32,000 | 400 |
| 1995-04-07 | 800 | 801 | 800 | 800 | 40,000 | 400 |
| 1995-04-06 | 800 | 800 | 787 | 800 | 38,000 | 400 |
| 1995-04-05 | 800 | 800 | 795 | 800 | 16,000 | 400 |
| 1995-04-04 | 810 | 810 | 800 | 800 | 6,000 | 400 |
| 1995-04-03 | 812 | 812 | 810 | 810 | 26,000 | 405 |
| 1995-03-31 | 825 | 825 | 811 | 811 | 11,000 | 405.50 |
| 1995-03-30 | 800 | 806 | 797 | 806 | 17,000 | 403 |
| 1995-03-29 | 800 | 800 | 798 | 800 | 13,000 | 400 |
| 1995-03-28 | 791 | 800 | 791 | 800 | 6,000 | 400 |
| 1995-03-27 | 794 | 794 | 791 | 791 | 4,000 | 395.50 |
| 1995-03-24 | 795 | 795 | 794 | 795 | 33,000 | 397.50 |
| 1995-03-23 | 796 | 799 | 796 | 797 | 375,000 | 398.50 |
| 1995-03-22 | 800 | 800 | 796 | 796 | 372,000 | 398 |
| 1995-03-20 | 811 | 811 | 796 | 796 | 18,000 | 398 |
| 1995-03-17 | 803 | 803 | 800 | 800 | 13,000 | 400 |
| 1995-03-16 | 803 | 804 | 800 | 804 | 38,000 | 402 |
| 1995-03-15 | 801 | 804 | 800 | 804 | 16,000 | 402 |
| 1995-03-14 | 801 | 801 | 800 | 801 | 4,000 | 400.50 |
| 1995-03-13 | 800 | 800 | 796 | 796 | 25,000 | 398 |
| 1995-03-10 | 796 | 799 | 796 | 796 | 18,000 | 398 |
| 1995-03-09 | 794 | 795 | 791 | 791 | 93,000 | 395.50 |
| 1995-03-08 | 800 | 800 | 791 | 791 | 57,000 | 395.50 |
| 1995-03-07 | 806 | 810 | 805 | 805 | 25,000 | 402.50 |
| 1995-03-06 | 800 | 805 | 800 | 805 | 45,000 | 402.50 |
| 1995-03-03 | 803 | 803 | 791 | 800 | 31,000 | 400 |
| 1995-03-02 | 820 | 820 | 803 | 803 | 2,000 | 401.50 |
| 1995-03-01 | 802 | 802 | 802 | 802 | 25,000 | 401 |
| 1995-02-28 | 822 | 822 | 810 | 810 | 28,000 | 405 |
| 1995-02-27 | 820 | 820 | 820 | 820 | 4,000 | 410 |
| 1995-02-24 | 825 | 825 | 820 | 820 | 16,000 | 410 |
| 1995-02-23 | 840 | 840 | 835 | 835 | 27,000 | 417.50 |
| 1995-02-22 | 853 | 853 | 845 | 845 | 48,000 | 422.50 |
| 1995-02-21 | 862 | 862 | 853 | 855 | 4,000 | 427.50 |
| 1995-02-20 | 860 | 862 | 860 | 862 | 7,000 | 431 |
| 1995-02-17 | 870 | 870 | 870 | 870 | 30,000 | 435 |
| 1995-02-15 | 882 | 882 | 870 | 870 | 30,000 | 435 |
| 1995-02-14 | 882 | 882 | 882 | 882 | 4,000 | 441 |
| 1995-02-10 | 870 | 899 | 870 | 899 | 61,000 | 449.50 |
| 1995-02-08 | 872 | 880 | 872 | 872 | 21,000 | 436 |
| 1995-02-07 | 880 | 880 | 872 | 872 | 6,000 | 436 |
| 1995-02-06 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1995-02-03 | 871 | 871 | 870 | 870 | 3,000 | 435 |
| 1995-02-02 | 899 | 899 | 870 | 870 | 45,000 | 435 |
| 1995-02-01 | 870 | 871 | 870 | 870 | 19,000 | 435 |
| 1995-01-31 | 879 | 879 | 879 | 879 | 19,000 | 439.50 |
| 1995-01-30 | 854 | 880 | 854 | 879 | 25,000 | 439.50 |
| 1995-01-27 | 864 | 864 | 860 | 864 | 8,000 | 432 |
| 1995-01-26 | 850 | 854 | 850 | 854 | 1,315,000 | 427 |
| 1995-01-25 | 850 | 850 | 850 | 850 | 9,000 | 425 |
| 1995-01-24 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 1995-01-23 | 880 | 880 | 860 | 860 | 24,000 | 430 |
| 1995-01-20 | 911 | 911 | 890 | 890 | 17,000 | 445 |
| 1995-01-19 | 915 | 920 | 915 | 920 | 1,331,000 | 460 |
| 1995-01-18 | 925 | 925 | 915 | 925 | 28,000 | 462.50 |
| 1995-01-17 | 925 | 925 | 925 | 925 | 31,000 | 462.50 |
| 1995-01-13 | 925 | 925 | 923 | 925 | 62,000 | 462.50 |
| 1995-01-12 | 912 | 922 | 910 | 922 | 122,000 | 461 |
| 1995-01-11 | 910 | 910 | 908 | 910 | 57,000 | 455 |
| 1995-01-10 | 909 | 909 | 890 | 890 | 27,000 | 445 |
| 1995-01-09 | 915 | 915 | 905 | 910 | 18,000 | 455 |
| 1995-01-06 | 915 | 915 | 910 | 910 | 14,000 | 455 |
| 1995-01-05 | 915 | 916 | 914 | 915 | 29,000 | 457.50 |
| 1995-01-04 | 920 | 920 | 911 | 916 | 26,000 | 458 |
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