9072 ニッコンホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	741	758	741	758	16,000	758
1997-12-29	740	740	738	738	12,000	738
1997-12-26	740	740	740	740	9,000	740
1997-12-25	739	750	730	740	60,000	740
1997-12-24	740	740	730	739	44,000	739
1997-12-22	750	755	740	740	39,000	740
1997-12-19	760	760	746	760	44,000	760
1997-12-18	789	789	768	768	19,000	768
1997-12-17	789	790	785	785	24,000	785
1997-12-16	797	797	794	794	62,000	794
1997-12-15	790	798	787	793	45,000	793
1997-12-12	790	790	780	790	40,000	790
1997-12-11	774	774	763	773	4,000	773
1997-12-10	790	790	763	764	13,000	764
1997-12-09	770	790	770	770	9,000	770
1997-12-08	770	800	770	800	29,000	800
1997-12-05	763	797	763	795	67,000	795
1997-12-04	763	766	762	763	53,000	763
1997-12-03	763	765	763	764	86,000	764
1997-12-02	770	770	763	764	67,000	764
1997-12-01	799	799	770	770	9,000	770
1997-11-28	770	800	770	799	113,000	799
1997-11-27	760	770	756	770	63,000	770
1997-11-26	750	760	740	750	48,000	750
1997-11-25	771	772	750	750	33,000	750
1997-11-21	760	772	760	772	56,000	772
1997-11-20	750	772	750	770	61,000	770
1997-11-19	743	770	743	750	69,000	750
1997-11-18	770	770	760	770	47,000	770
1997-11-17	760	760	760	760	170,000	760
1997-11-14	770	770	751	760	31,000	760
1997-11-13	770	771	750	771	73,000	771
1997-11-12	780	780	778	778	18,000	778
1997-11-11	784	785	775	780	22,000	780
1997-11-10	766	786	766	785	7,000	785
1997-11-07	794	794	784	786	58,000	786
1997-11-06	794	799	790	799	40,000	799
1997-11-05	789	794	788	794	13,000	794
1997-11-04	799	799	779	779	6,000	779
1997-10-31	758	800	748	770	159,000	770
1997-10-30	748	748	748	748	8,000	748
1997-10-29	744	746	743	746	12,000	746
1997-10-28	742	745	740	744	42,000	744
1997-10-27	750	760	749	760	89,000	760
1997-10-24	784	784	747	757	167,000	757
1997-10-23	780	780	775	775	7,000	775
1997-10-22	771	780	770	780	17,000	780
1997-10-21	767	767	767	767	2,000	767
1997-10-20	767	767	766	766	5,000	766
1997-10-17	790	790	765	766	112,000	766
1997-10-16	795	795	790	790	24,000	790
1997-10-15	800	800	795	795	64,000	795
1997-10-14	794	800	784	800	22,000	800
1997-10-13	800	800	765	800	22,000	800
1997-10-09	802	802	795	802	45,000	802
1997-10-08	802	802	802	802	67,000	802
1997-10-07	801	803	801	802	42,000	802
1997-10-06	799	799	795	799	32,000	799
1997-10-03	800	803	791	803	34,000	803
1997-10-02	781	793	781	791	39,000	791
1997-10-01	794	794	770	780	26,000	780
1997-09-30	797	801	797	799	57,000	799
1997-09-29	800	800	790	797	18,000	797
1997-09-26	800	804	800	800	43,000	800
1997-09-25	806	809	801	801	25,000	801
1997-09-24	815	815	810	814	12,000	814
1997-09-22	802	805	802	805	11,000	805
1997-09-19	800	820	800	800	27,000	800
1997-09-18	780	796	780	796	9,000	796
1997-09-17	780	780	765	765	9,000	765
1997-09-16	780	780	760	760	12,000	760
1997-09-12	800	800	799	799	10,000	799
1997-09-11	780	820	780	819	54,000	819
1997-09-10	811	820	800	800	39,000	800
1997-09-09	799	800	799	800	6,000	800
1997-09-08	800	800	800	800	3,000	800
1997-09-05	795	795	795	795	3,000	795
1997-09-04	810	810	800	801	12,000	801
1997-09-03	810	818	810	818	54,000	818
1997-09-02	805	810	805	810	103,000	810
1997-09-01	800	805	800	805	211,000	805
1997-08-29	800	800	798	798	55,000	798
1997-08-28	804	805	804	805	21,000	805
1997-08-27	800	802	799	800	79,000	800
1997-08-26	802	804	796	804	49,000	804
1997-08-25	800	805	800	800	14,000	800
1997-08-22	804	805	804	804	17,000	804
1997-08-21	805	820	805	805	23,000	805
1997-08-20	805	805	805	805	6,000	805
1997-08-19	805	805	800	800	7,000	800
1997-08-18	795	795	795	795	29,000	795
1997-08-15	800	800	800	800	15,000	800
1997-08-14	800	800	798	800	151,000	800
1997-08-13	800	802	800	800	11,000	800
1997-08-12	802	804	797	800	39,000	800
1997-08-11	795	795	790	795	35,000	795
1997-08-08	815	815	800	800	23,000	800
1997-08-07	820	820	815	815	28,000	815
1997-08-06	826	826	820	820	441,000	820
1997-08-05	820	826	820	826	441,000	826
1997-08-04	830	830	820	830	113,000	830
1997-08-01	830	835	825	830	309,000	830
1997-07-31	837	840	835	835	30,000	835
1997-07-30	835	840	835	837	11,000	837
1997-07-28	841	842	841	841	10,000	841
1997-07-25	854	854	841	841	7,000	841
1997-07-24	846	854	846	849	62,000	849
1997-07-23	853	855	850	850	29,000	850
1997-07-22	864	864	850	863	52,000	863
1997-07-18	845	860	841	855	123,000	855
1997-07-17	840	840	835	838	23,000	838
1997-07-16	836	842	835	840	39,000	840
1997-07-15	845	845	832	842	60,000	842
1997-07-14	835	842	830	842	168,000	842
1997-07-11	837	837	831	834	51,000	834
1997-07-10	836	837	835	835	19,000	835
1997-07-09	837	837	837	837	20,000	837
1997-07-08	839	839	834	839	36,000	839
1997-07-07	840	840	836	839	32,000	839
1997-07-04	840	844	834	844	86,000	844
1997-07-03	825	836	824	836	55,000	836
1997-07-02	825	825	816	820	37,000	820
1997-07-01	829	830	821	824	46,000	824
1997-06-30	835	835	826	834	17,000	834
1997-06-27	840	840	835	835	23,000	835
1997-06-26	845	845	835	835	26,000	835
1997-06-25	836	845	836	845	54,000	845
1997-06-24	849	850	836	845	73,000	845
1997-06-23	826	870	824	853	340,000	853
1997-06-20	808	816	800	816	144,000	816
1997-06-19	800	801	800	800	48,000	800
1997-06-18	811	811	807	809	36,000	809
1997-06-17	818	818	813	815	30,000	815
1997-06-16	815	819	813	816	104,000	816
1997-06-13	810	813	809	813	20,000	813
1997-06-12	809	810	808	810	32,000	810
1997-06-11	820	820	810	810	73,000	810
1997-06-10	819	820	815	820	37,000	820
1997-06-09	811	816	810	815	50,000	815
1997-06-06	807	809	804	809	14,000	809
1997-06-05	800	807	800	807	32,000	807
1997-06-04	800	801	800	800	63,000	800
1997-06-03	805	805	800	800	61,000	800
1997-06-02	811	813	800	805	63,000	805
1997-05-30	817	817	812	812	37,000	812
1997-05-29	814	817	812	812	133,000	812
1997-05-28	817	817	805	812	70,000	812
1997-05-27	816	819	806	819	26,000	819
1997-05-26	822	824	820	820	69,000	820
1997-05-23	815	828	815	820	237,000	820
1997-05-22	800	815	798	815	160,000	815
1997-05-21	801	822	795	805	344,000	805
1997-05-20	801	801	790	798	151,000	798
1997-05-19	800	801	798	801	336,000	801
1997-05-16	776	801	776	790	106,000	790
1997-05-15	765	785	765	776	91,000	776
1997-05-14	771	773	765	765	44,000	765
1997-05-13	770	780	768	770	68,000	770
1997-05-12	770	780	761	765	34,000	765
1997-05-09	801	801	770	780	55,000	780
1997-05-08	779	814	775	801	293,000	801
1997-05-07	755	795	755	779	601,000	779
1997-05-06	750	755	748	755	58,000	755
1997-05-02	750	750	743	748	72,000	748
1997-05-01	755	759	747	750	70,000	750
1997-04-30	747	755	745	745	89,000	745
1997-04-28	734	745	734	740	60,000	740
1997-04-25	739	745	731	740	108,000	740
1997-04-24	713	745	713	745	99,000	745
1997-04-23	708	720	708	708	32,000	708
1997-04-22	705	710	705	710	54,000	710
1997-04-21	694	705	694	700	127,000	700
1997-04-18	685	685	675	685	31,000	685
1997-04-17	680	681	680	680	9,000	680
1997-04-16	685	685	685	685	2,000	685
1997-04-15	675	675	670	670	35,000	670
1997-04-14	676	680	675	680	18,000	680
1997-04-11	681	681	679	679	44,000	679
1997-04-10	699	699	684	684	31,000	684
1997-04-09	682	700	681	700	118,000	700
1997-04-08	683	684	681	684	22,000	684
1997-04-07	693	693	683	683	3,000	683
1997-04-04	685	685	682	683	6,000	683
1997-04-03	693	693	684	684	38,000	684
1997-04-02	700	700	691	691	43,000	691
1997-04-01	700	700	692	693	44,000	693
1997-03-31	700	704	700	700	47,000	700
1997-03-28	696	700	696	700	14,000	700
1997-03-27	700	701	696	696	19,000	696
1997-03-26	699	700	695	700	39,000	700
1997-03-25	703	704	699	704	37,000	704
1997-03-24	700	705	699	702	43,000	702
1997-03-21	702	702	699	700	76,000	700
1997-03-19	699	702	689	700	108,000	700
1997-03-18	699	699	680	689	59,000	689
1997-03-17	710	710	689	702	34,000	702
1997-03-14	703	709	698	709	84,000	709
1997-03-13	719	719	703	713	73,000	713
1997-03-12	730	749	707	720	514,000	720
1997-03-11	681	717	681	703	239,000	703
1997-03-10	680	688	680	680	92,000	680
1997-03-07	672	683	672	676	125,000	676
1997-03-06	676	685	670	672	110,000	672
1997-03-05	686	694	675	675	101,000	675
1997-03-04	688	688	675	676	71,000	676
1997-03-03	689	689	684	688	89,000	688
1997-02-28	687	688	683	684	53,000	684
1997-02-27	690	690	683	688	65,000	688
1997-02-26	689	705	685	685	89,000	685
1997-02-25	691	691	685	689	81,000	689
1997-02-24	680	689	680	687	56,000	687
1997-02-21	682	688	679	679	55,000	679
1997-02-20	685	698	679	679	67,000	679
1997-02-19	685	688	685	685	19,000	685
1997-02-18	692	694	690	690	46,000	690
1997-02-17	700	700	691	691	36,000	691
1997-02-14	702	702	695	700	35,000	700
1997-02-13	717	726	703	713	28,000	713
1997-02-12	706	707	700	707	18,000	707
1997-02-10	709	709	707	707	8,000	707
1997-02-07	710	710	709	709	6,000	709
1997-02-06	711	711	711	711	1,000	711
1997-02-05	711	711	710	711	9,000	711
1997-02-04	717	720	711	711	26,000	711
1997-02-03	733	733	713	713	10,000	713
1997-01-31	713	716	713	713	47,000	713
1997-01-30	730	730	713	713	14,000	713
1997-01-29	721	730	720	730	25,000	730
1997-01-28	720	720	715	720	23,000	720
1997-01-27	725	725	720	720	3,000	720
1997-01-23	746	765	740	765	87,000	765
1997-01-21	756	756	746	746	13,000	746
1997-01-20	751	759	746	746	51,000	746
1997-01-17	739	750	710	750	31,000	750
1997-01-16	720	740	720	740	31,000	740
1997-01-14	720	720	719	720	21,000	720
1997-01-13	700	710	699	710	19,000	710
1997-01-10	704	704	690	690	32,000	690
1997-01-09	700	700	700	700	107,000	700
1997-01-08	703	710	700	700	60,000	700
1997-01-07	710	710	703	703	21,000	703
1997-01-06	720	720	720	720	8,000	720

分割・併合履歴： [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株