9072 ニッコンホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 730 | 730 | 730 | 730 | 15,000 | 365 |
| 1996-12-27 | 716 | 719 | 715 | 716 | 39,000 | 358 |
| 1996-12-26 | 706 | 715 | 701 | 715 | 37,000 | 357.50 |
| 1996-12-25 | 710 | 712 | 708 | 708 | 27,000 | 354 |
| 1996-12-24 | 720 | 720 | 708 | 708 | 36,000 | 354 |
| 1996-12-20 | 722 | 730 | 720 | 720 | 57,000 | 360 |
| 1996-12-19 | 720 | 725 | 719 | 720 | 107,000 | 360 |
| 1996-12-18 | 761 | 765 | 750 | 750 | 94,000 | 375 |
| 1996-12-17 | 761 | 763 | 760 | 761 | 27,000 | 380.50 |
| 1996-12-16 | 781 | 781 | 770 | 770 | 32,000 | 385 |
| 1996-12-13 | 780 | 785 | 780 | 780 | 28,000 | 390 |
| 1996-12-12 | 815 | 818 | 780 | 780 | 64,000 | 390 |
| 1996-12-10 | 816 | 816 | 815 | 815 | 5,000 | 407.50 |
| 1996-12-09 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1996-12-06 | 828 | 834 | 815 | 815 | 46,000 | 407.50 |
| 1996-12-05 | 821 | 821 | 820 | 820 | 50,000 | 410 |
| 1996-12-04 | 830 | 830 | 827 | 827 | 66,000 | 413.50 |
| 1996-12-03 | 840 | 840 | 835 | 835 | 32,000 | 417.50 |
| 1996-12-02 | 831 | 835 | 831 | 835 | 58,000 | 417.50 |
| 1996-11-29 | 848 | 848 | 831 | 831 | 24,000 | 415.50 |
| 1996-11-28 | 840 | 850 | 840 | 840 | 57,000 | 420 |
| 1996-11-27 | 840 | 850 | 840 | 850 | 13,000 | 425 |
| 1996-11-26 | 850 | 850 | 840 | 840 | 23,000 | 420 |
| 1996-11-25 | 842 | 850 | 839 | 850 | 22,000 | 425 |
| 1996-11-22 | 841 | 842 | 840 | 842 | 14,000 | 421 |
| 1996-11-21 | 841 | 841 | 840 | 840 | 20,000 | 420 |
| 1996-11-20 | 847 | 851 | 847 | 849 | 15,000 | 424.50 |
| 1996-11-19 | 841 | 847 | 841 | 845 | 37,000 | 422.50 |
| 1996-11-18 | 850 | 850 | 841 | 841 | 20,000 | 420.50 |
| 1996-11-15 | 860 | 870 | 860 | 870 | 11,000 | 435 |
| 1996-11-14 | 855 | 865 | 855 | 860 | 144,000 | 430 |
| 1996-11-13 | 855 | 856 | 855 | 855 | 6,000 | 427.50 |
| 1996-11-12 | 856 | 856 | 856 | 856 | 1,000 | 428 |
| 1996-11-11 | 860 | 860 | 855 | 855 | 2,000 | 427.50 |
| 1996-11-08 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1996-11-07 | 860 | 865 | 860 | 861 | 7,000 | 430.50 |
| 1996-11-06 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1996-11-05 | 871 | 890 | 870 | 870 | 31,000 | 435 |
| 1996-11-01 | 874 | 874 | 872 | 872 | 36,000 | 436 |
| 1996-10-31 | 874 | 874 | 873 | 874 | 44,000 | 437 |
| 1996-10-30 | 880 | 880 | 873 | 873 | 67,000 | 436.50 |
| 1996-10-29 | 876 | 877 | 876 | 877 | 2,000 | 438.50 |
| 1996-10-28 | 880 | 883 | 880 | 880 | 13,000 | 440 |
| 1996-10-25 | 886 | 886 | 885 | 885 | 5,000 | 442.50 |
| 1996-10-24 | 890 | 890 | 889 | 890 | 59,000 | 445 |
| 1996-10-23 | 890 | 890 | 890 | 890 | 34,000 | 445 |
| 1996-10-22 | 891 | 891 | 890 | 891 | 23,000 | 445.50 |
| 1996-10-21 | 892 | 900 | 892 | 899 | 89,000 | 449.50 |
| 1996-10-17 | 899 | 900 | 899 | 900 | 24,000 | 450 |
| 1996-10-16 | 900 | 904 | 900 | 904 | 5,000 | 452 |
| 1996-10-15 | 900 | 900 | 892 | 892 | 16,000 | 446 |
| 1996-10-14 | 900 | 900 | 900 | 900 | 41,000 | 450 |
| 1996-10-11 | 892 | 904 | 892 | 904 | 26,000 | 452 |
| 1996-10-09 | 905 | 910 | 905 | 905 | 13,000 | 452.50 |
| 1996-10-08 | 900 | 905 | 891 | 905 | 43,000 | 452.50 |
| 1996-10-07 | 899 | 900 | 899 | 900 | 6,000 | 450 |
| 1996-10-04 | 908 | 908 | 905 | 905 | 5,000 | 452.50 |
| 1996-10-03 | 909 | 909 | 909 | 909 | 18,000 | 454.50 |
| 1996-10-02 | 915 | 915 | 910 | 910 | 4,000 | 455 |
| 1996-10-01 | 918 | 918 | 915 | 915 | 6,000 | 457.50 |
| 1996-09-30 | 924 | 924 | 924 | 924 | 11,000 | 462 |
| 1996-09-27 | 899 | 909 | 899 | 909 | 6,000 | 454.50 |
| 1996-09-26 | 909 | 909 | 909 | 909 | 11,000 | 454.50 |
| 1996-09-25 | 909 | 911 | 909 | 911 | 12,000 | 455.50 |
| 1996-09-24 | 910 | 920 | 910 | 920 | 6,000 | 460 |
| 1996-09-20 | 916 | 920 | 916 | 920 | 13,000 | 460 |
| 1996-09-19 | 915 | 915 | 915 | 915 | 10,000 | 457.50 |
| 1996-09-18 | 920 | 921 | 909 | 909 | 16,000 | 454.50 |
| 1996-09-17 | 920 | 920 | 920 | 920 | 13,000 | 460 |
| 1996-09-13 | 909 | 915 | 909 | 915 | 26,000 | 457.50 |
| 1996-09-12 | 912 | 915 | 909 | 909 | 121,000 | 454.50 |
| 1996-09-11 | 933 | 933 | 911 | 912 | 110,000 | 456 |
| 1996-09-10 | 935 | 935 | 915 | 915 | 32,000 | 457.50 |
| 1996-09-09 | 930 | 934 | 911 | 934 | 17,000 | 467 |
| 1996-09-06 | 920 | 920 | 910 | 911 | 31,000 | 455.50 |
| 1996-09-05 | 925 | 925 | 920 | 920 | 12,000 | 460 |
| 1996-09-04 | 937 | 937 | 920 | 923 | 65,000 | 461.50 |
| 1996-09-03 | 935 | 938 | 934 | 934 | 27,000 | 467 |
| 1996-09-02 | 931 | 935 | 931 | 935 | 18,000 | 467.50 |
| 1996-08-30 | 932 | 935 | 928 | 928 | 20,000 | 464 |
| 1996-08-29 | 930 | 935 | 923 | 923 | 17,000 | 461.50 |
| 1996-08-28 | 940 | 940 | 930 | 930 | 30,000 | 465 |
| 1996-08-27 | 937 | 940 | 937 | 940 | 21,000 | 470 |
| 1996-08-26 | 935 | 937 | 935 | 937 | 6,000 | 468.50 |
| 1996-08-23 | 940 | 940 | 937 | 937 | 20,000 | 468.50 |
| 1996-08-22 | 934 | 938 | 934 | 938 | 19,000 | 469 |
| 1996-08-21 | 933 | 933 | 933 | 933 | 13,000 | 466.50 |
| 1996-08-20 | 931 | 931 | 930 | 930 | 14,000 | 465 |
| 1996-08-19 | 930 | 932 | 930 | 930 | 13,000 | 465 |
| 1996-08-16 | 933 | 933 | 930 | 932 | 12,000 | 466 |
| 1996-08-15 | 936 | 943 | 933 | 933 | 21,000 | 466.50 |
| 1996-08-14 | 939 | 939 | 936 | 936 | 31,000 | 468 |
| 1996-08-13 | 927 | 930 | 927 | 929 | 13,000 | 464.50 |
| 1996-08-12 | 929 | 930 | 927 | 929 | 28,000 | 464.50 |
| 1996-08-09 | 935 | 935 | 932 | 932 | 17,000 | 466 |
| 1996-08-08 | 929 | 940 | 928 | 940 | 34,000 | 470 |
| 1996-08-07 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1996-08-06 | 930 | 940 | 930 | 938 | 16,000 | 469 |
| 1996-08-05 | 935 | 940 | 935 | 940 | 5,000 | 470 |
| 1996-08-02 | 940 | 950 | 937 | 937 | 27,000 | 468.50 |
| 1996-08-01 | 940 | 940 | 939 | 940 | 9,000 | 470 |
| 1996-07-31 | 944 | 944 | 939 | 939 | 31,000 | 469.50 |
| 1996-07-30 | 937 | 938 | 936 | 936 | 14,000 | 468 |
| 1996-07-29 | 950 | 950 | 943 | 947 | 18,000 | 473.50 |
| 1996-07-26 | 940 | 945 | 939 | 945 | 72,000 | 472.50 |
| 1996-07-25 | 946 | 946 | 940 | 940 | 66,000 | 470 |
| 1996-07-24 | 945 | 946 | 945 | 946 | 16,000 | 473 |
| 1996-07-23 | 945 | 945 | 945 | 945 | 7,000 | 472.50 |
| 1996-07-22 | 980 | 980 | 965 | 965 | 10,000 | 482.50 |
| 1996-07-19 | 951 | 970 | 951 | 970 | 7,000 | 485 |
| 1996-07-18 | 949 | 951 | 948 | 949 | 34,000 | 474.50 |
| 1996-07-17 | 948 | 948 | 948 | 948 | 3,000 | 474 |
| 1996-07-16 | 948 | 948 | 948 | 948 | 10,000 | 474 |
| 1996-07-15 | 946 | 950 | 943 | 950 | 47,000 | 475 |
| 1996-07-12 | 954 | 954 | 950 | 950 | 25,000 | 475 |
| 1996-07-11 | 956 | 960 | 956 | 957 | 26,000 | 478.50 |
| 1996-07-10 | 964 | 965 | 956 | 961 | 43,000 | 480.50 |
| 1996-07-09 | 970 | 970 | 960 | 963 | 31,000 | 481.50 |
| 1996-07-08 | 970 | 970 | 960 | 965 | 9,000 | 482.50 |
| 1996-07-05 | 990 | 990 | 970 | 970 | 28,000 | 485 |
| 1996-07-04 | 962 | 970 | 951 | 960 | 43,000 | 480 |
| 1996-07-03 | 984 | 984 | 960 | 960 | 6,000 | 480 |
| 1996-07-02 | 991 | 995 | 990 | 990 | 10,000 | 495 |
| 1996-07-01 | 999 | 999 | 990 | 990 | 16,000 | 495 |
| 1996-06-28 | 1,010 | 1,010 | 985 | 995 | 84,000 | 497.50 |
| 1996-06-27 | 1,000 | 1,010 | 995 | 995 | 102,000 | 497.50 |
| 1996-06-26 | 997 | 1,020 | 996 | 1,000 | 341,000 | 500 |
| 1996-06-25 | 976 | 993 | 976 | 993 | 65,000 | 496.50 |
| 1996-06-24 | 984 | 984 | 975 | 975 | 25,000 | 487.50 |
| 1996-06-21 | 987 | 987 | 970 | 975 | 15,000 | 487.50 |
| 1996-06-20 | 990 | 990 | 979 | 988 | 51,000 | 494 |
| 1996-06-19 | 970 | 1,010 | 965 | 989 | 339,000 | 494.50 |
| 1996-06-18 | 961 | 970 | 961 | 970 | 35,000 | 485 |
| 1996-06-17 | 959 | 969 | 959 | 961 | 14,000 | 480.50 |
| 1996-06-14 | 956 | 965 | 955 | 959 | 51,000 | 479.50 |
| 1996-06-13 | 945 | 950 | 945 | 950 | 14,000 | 475 |
| 1996-06-12 | 938 | 950 | 938 | 950 | 28,000 | 475 |
| 1996-06-11 | 938 | 938 | 936 | 936 | 22,000 | 468 |
| 1996-06-10 | 940 | 940 | 939 | 939 | 14,000 | 469.50 |
| 1996-06-07 | 939 | 940 | 939 | 940 | 21,000 | 470 |
| 1996-06-06 | 938 | 940 | 938 | 940 | 29,000 | 470 |
| 1996-06-05 | 939 | 942 | 939 | 939 | 27,000 | 469.50 |
| 1996-06-04 | 939 | 943 | 939 | 939 | 16,000 | 469.50 |
| 1996-06-03 | 938 | 938 | 938 | 938 | 6,000 | 469 |
| 1996-05-31 | 943 | 945 | 938 | 938 | 45,000 | 469 |
| 1996-05-30 | 936 | 942 | 936 | 940 | 179,000 | 470 |
| 1996-05-29 | 959 | 959 | 946 | 946 | 63,000 | 473 |
| 1996-05-28 | 963 | 963 | 959 | 959 | 57,000 | 479.50 |
| 1996-05-27 | 961 | 961 | 956 | 956 | 13,000 | 478 |
| 1996-05-24 | 966 | 967 | 960 | 967 | 19,000 | 483.50 |
| 1996-05-23 | 965 | 968 | 956 | 956 | 23,000 | 478 |
| 1996-05-22 | 961 | 961 | 956 | 956 | 13,000 | 478 |
| 1996-05-21 | 965 | 967 | 956 | 956 | 26,000 | 478 |
| 1996-05-20 | 965 | 967 | 964 | 965 | 40,000 | 482.50 |
| 1996-05-17 | 964 | 965 | 960 | 964 | 90,000 | 482 |
| 1996-05-16 | 955 | 960 | 955 | 960 | 9,000 | 480 |
| 1996-05-15 | 951 | 955 | 949 | 955 | 42,000 | 477.50 |
| 1996-05-14 | 958 | 958 | 947 | 950 | 97,000 | 475 |
| 1996-05-13 | 960 | 960 | 959 | 960 | 32,000 | 480 |
| 1996-05-10 | 954 | 958 | 954 | 958 | 44,000 | 479 |
| 1996-05-09 | 956 | 958 | 949 | 952 | 181,000 | 476 |
| 1996-05-08 | 955 | 955 | 950 | 953 | 69,000 | 476.50 |
| 1996-05-07 | 960 | 960 | 952 | 958 | 76,000 | 479 |
| 1996-05-02 | 952 | 966 | 950 | 961 | 225,000 | 480.50 |
| 1996-05-01 | 948 | 954 | 945 | 954 | 106,000 | 477 |
| 1996-04-30 | 948 | 948 | 945 | 945 | 20,000 | 472.50 |
| 1996-04-26 | 941 | 942 | 935 | 942 | 40,000 | 471 |
| 1996-04-25 | 948 | 948 | 938 | 943 | 68,000 | 471.50 |
| 1996-04-24 | 939 | 943 | 939 | 943 | 60,000 | 471.50 |
| 1996-04-23 | 940 | 940 | 935 | 935 | 24,000 | 467.50 |
| 1996-04-22 | 932 | 932 | 927 | 930 | 52,000 | 465 |
| 1996-04-19 | 932 | 935 | 931 | 933 | 26,000 | 466.50 |
| 1996-04-18 | 937 | 937 | 921 | 931 | 23,000 | 465.50 |
| 1996-04-17 | 925 | 936 | 925 | 936 | 52,000 | 468 |
| 1996-04-16 | 924 | 924 | 923 | 924 | 25,000 | 462 |
| 1996-04-15 | 924 | 924 | 924 | 924 | 4,000 | 462 |
| 1996-04-12 | 913 | 920 | 911 | 911 | 15,000 | 455.50 |
| 1996-04-11 | 916 | 916 | 913 | 913 | 3,000 | 456.50 |
| 1996-04-10 | 915 | 915 | 905 | 910 | 60,000 | 455 |
| 1996-04-09 | 903 | 905 | 903 | 905 | 5,000 | 452.50 |
| 1996-04-08 | 910 | 915 | 903 | 903 | 58,000 | 451.50 |
| 1996-04-05 | 921 | 927 | 914 | 914 | 41,000 | 457 |
| 1996-04-04 | 915 | 930 | 914 | 918 | 137,000 | 459 |
| 1996-04-03 | 899 | 905 | 890 | 904 | 12,000 | 452 |
| 1996-04-02 | 896 | 900 | 896 | 900 | 9,000 | 450 |
| 1996-04-01 | 910 | 910 | 895 | 895 | 35,000 | 447.50 |
| 1996-03-29 | 900 | 909 | 891 | 909 | 46,000 | 454.50 |
| 1996-03-28 | 870 | 900 | 870 | 890 | 105,000 | 445 |
| 1996-03-27 | 896 | 896 | 886 | 889 | 4,000 | 444.50 |
| 1996-03-25 | 900 | 900 | 895 | 896 | 21,000 | 448 |
| 1996-03-22 | 900 | 900 | 889 | 895 | 10,000 | 447.50 |
| 1996-03-21 | 920 | 920 | 899 | 899 | 10,000 | 449.50 |
| 1996-03-19 | 919 | 920 | 919 | 920 | 51,000 | 460 |
| 1996-03-18 | 908 | 919 | 908 | 919 | 4,000 | 459.50 |
| 1996-03-15 | 919 | 919 | 917 | 918 | 13,000 | 459 |
| 1996-03-14 | 883 | 920 | 883 | 920 | 37,000 | 460 |
| 1996-03-13 | 882 | 882 | 882 | 882 | 18,000 | 441 |
| 1996-03-12 | 883 | 883 | 882 | 882 | 12,000 | 441 |
| 1996-03-11 | 897 | 900 | 882 | 882 | 10,000 | 441 |
| 1996-03-08 | 906 | 907 | 906 | 907 | 7,000 | 453.50 |
| 1996-03-07 | 919 | 919 | 907 | 915 | 23,000 | 457.50 |
| 1996-03-06 | 919 | 921 | 906 | 906 | 84,000 | 453 |
| 1996-03-05 | 920 | 920 | 917 | 920 | 9,000 | 460 |
| 1996-03-04 | 920 | 921 | 915 | 921 | 39,000 | 460.50 |
| 1996-03-01 | 914 | 918 | 914 | 918 | 16,000 | 459 |
| 1996-02-29 | 900 | 904 | 899 | 904 | 22,000 | 452 |
| 1996-02-28 | 880 | 890 | 880 | 889 | 42,000 | 444.50 |
| 1996-02-27 | 879 | 880 | 876 | 880 | 25,000 | 440 |
| 1996-02-26 | 880 | 880 | 880 | 880 | 10,000 | 440 |
| 1996-02-23 | 880 | 881 | 880 | 880 | 9,000 | 440 |
| 1996-02-22 | 890 | 890 | 875 | 879 | 117,000 | 439.50 |
| 1996-02-21 | 900 | 900 | 890 | 890 | 77,000 | 445 |
| 1996-02-20 | 902 | 904 | 900 | 903 | 53,000 | 451.50 |
| 1996-02-19 | 905 | 909 | 902 | 902 | 23,000 | 451 |
| 1996-02-16 | 921 | 924 | 895 | 915 | 212,000 | 457.50 |
| 1996-02-15 | 925 | 930 | 925 | 925 | 27,000 | 462.50 |
| 1996-02-14 | 921 | 925 | 921 | 923 | 13,000 | 461.50 |
| 1996-02-13 | 925 | 926 | 925 | 925 | 3,000 | 462.50 |
| 1996-02-09 | 934 | 935 | 934 | 935 | 47,000 | 467.50 |
| 1996-02-08 | 935 | 938 | 931 | 934 | 45,000 | 467 |
| 1996-02-07 | 930 | 933 | 926 | 933 | 15,000 | 466.50 |
| 1996-02-06 | 944 | 944 | 930 | 931 | 51,000 | 465.50 |
| 1996-02-05 | 921 | 949 | 921 | 939 | 190,000 | 469.50 |
| 1996-02-02 | 920 | 926 | 916 | 921 | 66,000 | 460.50 |
| 1996-02-01 | 920 | 920 | 910 | 910 | 53,000 | 455 |
| 1996-01-31 | 927 | 927 | 908 | 915 | 26,000 | 457.50 |
| 1996-01-30 | 910 | 910 | 908 | 910 | 5,000 | 455 |
| 1996-01-29 | 920 | 920 | 919 | 919 | 9,000 | 459.50 |
| 1996-01-26 | 906 | 920 | 905 | 920 | 31,000 | 460 |
| 1996-01-25 | 911 | 912 | 908 | 912 | 10,000 | 456 |
| 1996-01-24 | 905 | 911 | 903 | 911 | 39,000 | 455.50 |
| 1996-01-23 | 907 | 908 | 905 | 905 | 29,000 | 452.50 |
| 1996-01-22 | 905 | 907 | 905 | 907 | 30,000 | 453.50 |
| 1996-01-19 | 890 | 904 | 890 | 904 | 21,000 | 452 |
| 1996-01-18 | 902 | 902 | 880 | 888 | 23,000 | 444 |
| 1996-01-17 | 893 | 902 | 890 | 902 | 37,000 | 451 |
| 1996-01-16 | 924 | 924 | 890 | 890 | 28,000 | 445 |
| 1996-01-12 | 890 | 908 | 888 | 908 | 8,000 | 454 |
| 1996-01-11 | 910 | 910 | 890 | 890 | 23,000 | 445 |
| 1996-01-10 | 880 | 926 | 880 | 910 | 162,000 | 455 |
| 1996-01-09 | 880 | 880 | 879 | 879 | 127,000 | 439.50 |
| 1996-01-05 | 905 | 905 | 895 | 900 | 16,000 | 450 |
| 1996-01-04 | 895 | 895 | 895 | 895 | 8,000 | 447.50 |
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