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 | 379 |
| 1997-12-29 | 740 | 740 | 738 | 738 | 12,000 | 369 |
| 1997-12-26 | 740 | 740 | 740 | 740 | 9,000 | 370 |
| 1997-12-25 | 739 | 750 | 730 | 740 | 60,000 | 370 |
| 1997-12-24 | 740 | 740 | 730 | 739 | 44,000 | 369.50 |
| 1997-12-22 | 750 | 755 | 740 | 740 | 39,000 | 370 |
| 1997-12-19 | 760 | 760 | 746 | 760 | 44,000 | 380 |
| 1997-12-18 | 789 | 789 | 768 | 768 | 19,000 | 384 |
| 1997-12-17 | 789 | 790 | 785 | 785 | 24,000 | 392.50 |
| 1997-12-16 | 797 | 797 | 794 | 794 | 62,000 | 397 |
| 1997-12-15 | 790 | 798 | 787 | 793 | 45,000 | 396.50 |
| 1997-12-12 | 790 | 790 | 780 | 790 | 40,000 | 395 |
| 1997-12-11 | 774 | 774 | 763 | 773 | 4,000 | 386.50 |
| 1997-12-10 | 790 | 790 | 763 | 764 | 13,000 | 382 |
| 1997-12-09 | 770 | 790 | 770 | 770 | 9,000 | 385 |
| 1997-12-08 | 770 | 800 | 770 | 800 | 29,000 | 400 |
| 1997-12-05 | 763 | 797 | 763 | 795 | 67,000 | 397.50 |
| 1997-12-04 | 763 | 766 | 762 | 763 | 53,000 | 381.50 |
| 1997-12-03 | 763 | 765 | 763 | 764 | 86,000 | 382 |
| 1997-12-02 | 770 | 770 | 763 | 764 | 67,000 | 382 |
| 1997-12-01 | 799 | 799 | 770 | 770 | 9,000 | 385 |
| 1997-11-28 | 770 | 800 | 770 | 799 | 113,000 | 399.50 |
| 1997-11-27 | 760 | 770 | 756 | 770 | 63,000 | 385 |
| 1997-11-26 | 750 | 760 | 740 | 750 | 48,000 | 375 |
| 1997-11-25 | 771 | 772 | 750 | 750 | 33,000 | 375 |
| 1997-11-21 | 760 | 772 | 760 | 772 | 56,000 | 386 |
| 1997-11-20 | 750 | 772 | 750 | 770 | 61,000 | 385 |
| 1997-11-19 | 743 | 770 | 743 | 750 | 69,000 | 375 |
| 1997-11-18 | 770 | 770 | 760 | 770 | 47,000 | 385 |
| 1997-11-17 | 760 | 760 | 760 | 760 | 170,000 | 380 |
| 1997-11-14 | 770 | 770 | 751 | 760 | 31,000 | 380 |
| 1997-11-13 | 770 | 771 | 750 | 771 | 73,000 | 385.50 |
| 1997-11-12 | 780 | 780 | 778 | 778 | 18,000 | 389 |
| 1997-11-11 | 784 | 785 | 775 | 780 | 22,000 | 390 |
| 1997-11-10 | 766 | 786 | 766 | 785 | 7,000 | 392.50 |
| 1997-11-07 | 794 | 794 | 784 | 786 | 58,000 | 393 |
| 1997-11-06 | 794 | 799 | 790 | 799 | 40,000 | 399.50 |
| 1997-11-05 | 789 | 794 | 788 | 794 | 13,000 | 397 |
| 1997-11-04 | 799 | 799 | 779 | 779 | 6,000 | 389.50 |
| 1997-10-31 | 758 | 800 | 748 | 770 | 159,000 | 385 |
| 1997-10-30 | 748 | 748 | 748 | 748 | 8,000 | 374 |
| 1997-10-29 | 744 | 746 | 743 | 746 | 12,000 | 373 |
| 1997-10-28 | 742 | 745 | 740 | 744 | 42,000 | 372 |
| 1997-10-27 | 750 | 760 | 749 | 760 | 89,000 | 380 |
| 1997-10-24 | 784 | 784 | 747 | 757 | 167,000 | 378.50 |
| 1997-10-23 | 780 | 780 | 775 | 775 | 7,000 | 387.50 |
| 1997-10-22 | 771 | 780 | 770 | 780 | 17,000 | 390 |
| 1997-10-21 | 767 | 767 | 767 | 767 | 2,000 | 383.50 |
| 1997-10-20 | 767 | 767 | 766 | 766 | 5,000 | 383 |
| 1997-10-17 | 790 | 790 | 765 | 766 | 112,000 | 383 |
| 1997-10-16 | 795 | 795 | 790 | 790 | 24,000 | 395 |
| 1997-10-15 | 800 | 800 | 795 | 795 | 64,000 | 397.50 |
| 1997-10-14 | 794 | 800 | 784 | 800 | 22,000 | 400 |
| 1997-10-13 | 800 | 800 | 765 | 800 | 22,000 | 400 |
| 1997-10-09 | 802 | 802 | 795 | 802 | 45,000 | 401 |
| 1997-10-08 | 802 | 802 | 802 | 802 | 67,000 | 401 |
| 1997-10-07 | 801 | 803 | 801 | 802 | 42,000 | 401 |
| 1997-10-06 | 799 | 799 | 795 | 799 | 32,000 | 399.50 |
| 1997-10-03 | 800 | 803 | 791 | 803 | 34,000 | 401.50 |
| 1997-10-02 | 781 | 793 | 781 | 791 | 39,000 | 395.50 |
| 1997-10-01 | 794 | 794 | 770 | 780 | 26,000 | 390 |
| 1997-09-30 | 797 | 801 | 797 | 799 | 57,000 | 399.50 |
| 1997-09-29 | 800 | 800 | 790 | 797 | 18,000 | 398.50 |
| 1997-09-26 | 800 | 804 | 800 | 800 | 43,000 | 400 |
| 1997-09-25 | 806 | 809 | 801 | 801 | 25,000 | 400.50 |
| 1997-09-24 | 815 | 815 | 810 | 814 | 12,000 | 407 |
| 1997-09-22 | 802 | 805 | 802 | 805 | 11,000 | 402.50 |
| 1997-09-19 | 800 | 820 | 800 | 800 | 27,000 | 400 |
| 1997-09-18 | 780 | 796 | 780 | 796 | 9,000 | 398 |
| 1997-09-17 | 780 | 780 | 765 | 765 | 9,000 | 382.50 |
| 1997-09-16 | 780 | 780 | 760 | 760 | 12,000 | 380 |
| 1997-09-12 | 800 | 800 | 799 | 799 | 10,000 | 399.50 |
| 1997-09-11 | 780 | 820 | 780 | 819 | 54,000 | 409.50 |
| 1997-09-10 | 811 | 820 | 800 | 800 | 39,000 | 400 |
| 1997-09-09 | 799 | 800 | 799 | 800 | 6,000 | 400 |
| 1997-09-08 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1997-09-05 | 795 | 795 | 795 | 795 | 3,000 | 397.50 |
| 1997-09-04 | 810 | 810 | 800 | 801 | 12,000 | 400.50 |
| 1997-09-03 | 810 | 818 | 810 | 818 | 54,000 | 409 |
| 1997-09-02 | 805 | 810 | 805 | 810 | 103,000 | 405 |
| 1997-09-01 | 800 | 805 | 800 | 805 | 211,000 | 402.50 |
| 1997-08-29 | 800 | 800 | 798 | 798 | 55,000 | 399 |
| 1997-08-28 | 804 | 805 | 804 | 805 | 21,000 | 402.50 |
| 1997-08-27 | 800 | 802 | 799 | 800 | 79,000 | 400 |
| 1997-08-26 | 802 | 804 | 796 | 804 | 49,000 | 402 |
| 1997-08-25 | 800 | 805 | 800 | 800 | 14,000 | 400 |
| 1997-08-22 | 804 | 805 | 804 | 804 | 17,000 | 402 |
| 1997-08-21 | 805 | 820 | 805 | 805 | 23,000 | 402.50 |
| 1997-08-20 | 805 | 805 | 805 | 805 | 6,000 | 402.50 |
| 1997-08-19 | 805 | 805 | 800 | 800 | 7,000 | 400 |
| 1997-08-18 | 795 | 795 | 795 | 795 | 29,000 | 397.50 |
| 1997-08-15 | 800 | 800 | 800 | 800 | 15,000 | 400 |
| 1997-08-14 | 800 | 800 | 798 | 800 | 151,000 | 400 |
| 1997-08-13 | 800 | 802 | 800 | 800 | 11,000 | 400 |
| 1997-08-12 | 802 | 804 | 797 | 800 | 39,000 | 400 |
| 1997-08-11 | 795 | 795 | 790 | 795 | 35,000 | 397.50 |
| 1997-08-08 | 815 | 815 | 800 | 800 | 23,000 | 400 |
| 1997-08-07 | 820 | 820 | 815 | 815 | 28,000 | 407.50 |
| 1997-08-06 | 826 | 826 | 820 | 820 | 441,000 | 410 |
| 1997-08-05 | 820 | 826 | 820 | 826 | 441,000 | 413 |
| 1997-08-04 | 830 | 830 | 820 | 830 | 113,000 | 415 |
| 1997-08-01 | 830 | 835 | 825 | 830 | 309,000 | 415 |
| 1997-07-31 | 837 | 840 | 835 | 835 | 30,000 | 417.50 |
| 1997-07-30 | 835 | 840 | 835 | 837 | 11,000 | 418.50 |
| 1997-07-28 | 841 | 842 | 841 | 841 | 10,000 | 420.50 |
| 1997-07-25 | 854 | 854 | 841 | 841 | 7,000 | 420.50 |
| 1997-07-24 | 846 | 854 | 846 | 849 | 62,000 | 424.50 |
| 1997-07-23 | 853 | 855 | 850 | 850 | 29,000 | 425 |
| 1997-07-22 | 864 | 864 | 850 | 863 | 52,000 | 431.50 |
| 1997-07-18 | 845 | 860 | 841 | 855 | 123,000 | 427.50 |
| 1997-07-17 | 840 | 840 | 835 | 838 | 23,000 | 419 |
| 1997-07-16 | 836 | 842 | 835 | 840 | 39,000 | 420 |
| 1997-07-15 | 845 | 845 | 832 | 842 | 60,000 | 421 |
| 1997-07-14 | 835 | 842 | 830 | 842 | 168,000 | 421 |
| 1997-07-11 | 837 | 837 | 831 | 834 | 51,000 | 417 |
| 1997-07-10 | 836 | 837 | 835 | 835 | 19,000 | 417.50 |
| 1997-07-09 | 837 | 837 | 837 | 837 | 20,000 | 418.50 |
| 1997-07-08 | 839 | 839 | 834 | 839 | 36,000 | 419.50 |
| 1997-07-07 | 840 | 840 | 836 | 839 | 32,000 | 419.50 |
| 1997-07-04 | 840 | 844 | 834 | 844 | 86,000 | 422 |
| 1997-07-03 | 825 | 836 | 824 | 836 | 55,000 | 418 |
| 1997-07-02 | 825 | 825 | 816 | 820 | 37,000 | 410 |
| 1997-07-01 | 829 | 830 | 821 | 824 | 46,000 | 412 |
| 1997-06-30 | 835 | 835 | 826 | 834 | 17,000 | 417 |
| 1997-06-27 | 840 | 840 | 835 | 835 | 23,000 | 417.50 |
| 1997-06-26 | 845 | 845 | 835 | 835 | 26,000 | 417.50 |
| 1997-06-25 | 836 | 845 | 836 | 845 | 54,000 | 422.50 |
| 1997-06-24 | 849 | 850 | 836 | 845 | 73,000 | 422.50 |
| 1997-06-23 | 826 | 870 | 824 | 853 | 340,000 | 426.50 |
| 1997-06-20 | 808 | 816 | 800 | 816 | 144,000 | 408 |
| 1997-06-19 | 800 | 801 | 800 | 800 | 48,000 | 400 |
| 1997-06-18 | 811 | 811 | 807 | 809 | 36,000 | 404.50 |
| 1997-06-17 | 818 | 818 | 813 | 815 | 30,000 | 407.50 |
| 1997-06-16 | 815 | 819 | 813 | 816 | 104,000 | 408 |
| 1997-06-13 | 810 | 813 | 809 | 813 | 20,000 | 406.50 |
| 1997-06-12 | 809 | 810 | 808 | 810 | 32,000 | 405 |
| 1997-06-11 | 820 | 820 | 810 | 810 | 73,000 | 405 |
| 1997-06-10 | 819 | 820 | 815 | 820 | 37,000 | 410 |
| 1997-06-09 | 811 | 816 | 810 | 815 | 50,000 | 407.50 |
| 1997-06-06 | 807 | 809 | 804 | 809 | 14,000 | 404.50 |
| 1997-06-05 | 800 | 807 | 800 | 807 | 32,000 | 403.50 |
| 1997-06-04 | 800 | 801 | 800 | 800 | 63,000 | 400 |
| 1997-06-03 | 805 | 805 | 800 | 800 | 61,000 | 400 |
| 1997-06-02 | 811 | 813 | 800 | 805 | 63,000 | 402.50 |
| 1997-05-30 | 817 | 817 | 812 | 812 | 37,000 | 406 |
| 1997-05-29 | 814 | 817 | 812 | 812 | 133,000 | 406 |
| 1997-05-28 | 817 | 817 | 805 | 812 | 70,000 | 406 |
| 1997-05-27 | 816 | 819 | 806 | 819 | 26,000 | 409.50 |
| 1997-05-26 | 822 | 824 | 820 | 820 | 69,000 | 410 |
| 1997-05-23 | 815 | 828 | 815 | 820 | 237,000 | 410 |
| 1997-05-22 | 800 | 815 | 798 | 815 | 160,000 | 407.50 |
| 1997-05-21 | 801 | 822 | 795 | 805 | 344,000 | 402.50 |
| 1997-05-20 | 801 | 801 | 790 | 798 | 151,000 | 399 |
| 1997-05-19 | 800 | 801 | 798 | 801 | 336,000 | 400.50 |
| 1997-05-16 | 776 | 801 | 776 | 790 | 106,000 | 395 |
| 1997-05-15 | 765 | 785 | 765 | 776 | 91,000 | 388 |
| 1997-05-14 | 771 | 773 | 765 | 765 | 44,000 | 382.50 |
| 1997-05-13 | 770 | 780 | 768 | 770 | 68,000 | 385 |
| 1997-05-12 | 770 | 780 | 761 | 765 | 34,000 | 382.50 |
| 1997-05-09 | 801 | 801 | 770 | 780 | 55,000 | 390 |
| 1997-05-08 | 779 | 814 | 775 | 801 | 293,000 | 400.50 |
| 1997-05-07 | 755 | 795 | 755 | 779 | 601,000 | 389.50 |
| 1997-05-06 | 750 | 755 | 748 | 755 | 58,000 | 377.50 |
| 1997-05-02 | 750 | 750 | 743 | 748 | 72,000 | 374 |
| 1997-05-01 | 755 | 759 | 747 | 750 | 70,000 | 375 |
| 1997-04-30 | 747 | 755 | 745 | 745 | 89,000 | 372.50 |
| 1997-04-28 | 734 | 745 | 734 | 740 | 60,000 | 370 |
| 1997-04-25 | 739 | 745 | 731 | 740 | 108,000 | 370 |
| 1997-04-24 | 713 | 745 | 713 | 745 | 99,000 | 372.50 |
| 1997-04-23 | 708 | 720 | 708 | 708 | 32,000 | 354 |
| 1997-04-22 | 705 | 710 | 705 | 710 | 54,000 | 355 |
| 1997-04-21 | 694 | 705 | 694 | 700 | 127,000 | 350 |
| 1997-04-18 | 685 | 685 | 675 | 685 | 31,000 | 342.50 |
| 1997-04-17 | 680 | 681 | 680 | 680 | 9,000 | 340 |
| 1997-04-16 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 1997-04-15 | 675 | 675 | 670 | 670 | 35,000 | 335 |
| 1997-04-14 | 676 | 680 | 675 | 680 | 18,000 | 340 |
| 1997-04-11 | 681 | 681 | 679 | 679 | 44,000 | 339.50 |
| 1997-04-10 | 699 | 699 | 684 | 684 | 31,000 | 342 |
| 1997-04-09 | 682 | 700 | 681 | 700 | 118,000 | 350 |
| 1997-04-08 | 683 | 684 | 681 | 684 | 22,000 | 342 |
| 1997-04-07 | 693 | 693 | 683 | 683 | 3,000 | 341.50 |
| 1997-04-04 | 685 | 685 | 682 | 683 | 6,000 | 341.50 |
| 1997-04-03 | 693 | 693 | 684 | 684 | 38,000 | 342 |
| 1997-04-02 | 700 | 700 | 691 | 691 | 43,000 | 345.50 |
| 1997-04-01 | 700 | 700 | 692 | 693 | 44,000 | 346.50 |
| 1997-03-31 | 700 | 704 | 700 | 700 | 47,000 | 350 |
| 1997-03-28 | 696 | 700 | 696 | 700 | 14,000 | 350 |
| 1997-03-27 | 700 | 701 | 696 | 696 | 19,000 | 348 |
| 1997-03-26 | 699 | 700 | 695 | 700 | 39,000 | 350 |
| 1997-03-25 | 703 | 704 | 699 | 704 | 37,000 | 352 |
| 1997-03-24 | 700 | 705 | 699 | 702 | 43,000 | 351 |
| 1997-03-21 | 702 | 702 | 699 | 700 | 76,000 | 350 |
| 1997-03-19 | 699 | 702 | 689 | 700 | 108,000 | 350 |
| 1997-03-18 | 699 | 699 | 680 | 689 | 59,000 | 344.50 |
| 1997-03-17 | 710 | 710 | 689 | 702 | 34,000 | 351 |
| 1997-03-14 | 703 | 709 | 698 | 709 | 84,000 | 354.50 |
| 1997-03-13 | 719 | 719 | 703 | 713 | 73,000 | 356.50 |
| 1997-03-12 | 730 | 749 | 707 | 720 | 514,000 | 360 |
| 1997-03-11 | 681 | 717 | 681 | 703 | 239,000 | 351.50 |
| 1997-03-10 | 680 | 688 | 680 | 680 | 92,000 | 340 |
| 1997-03-07 | 672 | 683 | 672 | 676 | 125,000 | 338 |
| 1997-03-06 | 676 | 685 | 670 | 672 | 110,000 | 336 |
| 1997-03-05 | 686 | 694 | 675 | 675 | 101,000 | 337.50 |
| 1997-03-04 | 688 | 688 | 675 | 676 | 71,000 | 338 |
| 1997-03-03 | 689 | 689 | 684 | 688 | 89,000 | 344 |
| 1997-02-28 | 687 | 688 | 683 | 684 | 53,000 | 342 |
| 1997-02-27 | 690 | 690 | 683 | 688 | 65,000 | 344 |
| 1997-02-26 | 689 | 705 | 685 | 685 | 89,000 | 342.50 |
| 1997-02-25 | 691 | 691 | 685 | 689 | 81,000 | 344.50 |
| 1997-02-24 | 680 | 689 | 680 | 687 | 56,000 | 343.50 |
| 1997-02-21 | 682 | 688 | 679 | 679 | 55,000 | 339.50 |
| 1997-02-20 | 685 | 698 | 679 | 679 | 67,000 | 339.50 |
| 1997-02-19 | 685 | 688 | 685 | 685 | 19,000 | 342.50 |
| 1997-02-18 | 692 | 694 | 690 | 690 | 46,000 | 345 |
| 1997-02-17 | 700 | 700 | 691 | 691 | 36,000 | 345.50 |
| 1997-02-14 | 702 | 702 | 695 | 700 | 35,000 | 350 |
| 1997-02-13 | 717 | 726 | 703 | 713 | 28,000 | 356.50 |
| 1997-02-12 | 706 | 707 | 700 | 707 | 18,000 | 353.50 |
| 1997-02-10 | 709 | 709 | 707 | 707 | 8,000 | 353.50 |
| 1997-02-07 | 710 | 710 | 709 | 709 | 6,000 | 354.50 |
| 1997-02-06 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 1997-02-05 | 711 | 711 | 710 | 711 | 9,000 | 355.50 |
| 1997-02-04 | 717 | 720 | 711 | 711 | 26,000 | 355.50 |
| 1997-02-03 | 733 | 733 | 713 | 713 | 10,000 | 356.50 |
| 1997-01-31 | 713 | 716 | 713 | 713 | 47,000 | 356.50 |
| 1997-01-30 | 730 | 730 | 713 | 713 | 14,000 | 356.50 |
| 1997-01-29 | 721 | 730 | 720 | 730 | 25,000 | 365 |
| 1997-01-28 | 720 | 720 | 715 | 720 | 23,000 | 360 |
| 1997-01-27 | 725 | 725 | 720 | 720 | 3,000 | 360 |
| 1997-01-23 | 746 | 765 | 740 | 765 | 87,000 | 382.50 |
| 1997-01-21 | 756 | 756 | 746 | 746 | 13,000 | 373 |
| 1997-01-20 | 751 | 759 | 746 | 746 | 51,000 | 373 |
| 1997-01-17 | 739 | 750 | 710 | 750 | 31,000 | 375 |
| 1997-01-16 | 720 | 740 | 720 | 740 | 31,000 | 370 |
| 1997-01-14 | 720 | 720 | 719 | 720 | 21,000 | 360 |
| 1997-01-13 | 700 | 710 | 699 | 710 | 19,000 | 355 |
| 1997-01-10 | 704 | 704 | 690 | 690 | 32,000 | 345 |
| 1997-01-09 | 700 | 700 | 700 | 700 | 107,000 | 350 |
| 1997-01-08 | 703 | 710 | 700 | 700 | 60,000 | 350 |
| 1997-01-07 | 710 | 710 | 703 | 703 | 21,000 | 351.50 |
| 1997-01-06 | 720 | 720 | 720 | 720 | 8,000 | 360 |
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