9072 ニッコンホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	760	780	760	780	14,000	780
1998-12-28	761	761	757	757	2,000	757
1998-12-25	765	765	761	761	19,000	761
1998-12-24	765	770	765	765	116,000	765
1998-12-22	773	773	765	765	43,000	765
1998-12-21	760	765	757	765	45,000	765
1998-12-18	750	758	750	757	31,000	757
1998-12-17	730	749	730	749	6,000	749
1998-12-16	730	730	730	730	4,000	730
1998-12-15	712	740	706	730	12,000	730
1998-12-14	712	723	712	713	8,000	713
1998-12-11	711	719	711	718	34,000	718
1998-12-10	730	730	730	730	10,000	730
1998-12-09	720	730	710	730	27,000	730
1998-12-08	721	722	710	711	9,000	711
1998-12-07	718	720	713	720	56,000	720
1998-12-04	726	733	716	718	42,000	718
1998-12-03	716	726	715	726	17,000	726
1998-12-02	724	729	724	728	13,000	728
1998-12-01	733	733	713	724	165,000	724
1998-11-30	750	750	740	748	51,000	748
1998-11-27	753	753	750	751	27,000	751
1998-11-26	755	755	754	754	17,000	754
1998-11-25	770	770	750	770	10,000	770
1998-11-24	729	770	729	770	46,000	770
1998-11-20	760	763	760	763	32,000	763
1998-11-19	760	760	759	760	6,000	760
1998-11-18	762	762	758	759	25,000	759
1998-11-17	750	760	750	760	13,000	760
1998-11-16	773	773	759	759	16,000	759
1998-11-13	732	735	730	730	13,000	730
1998-11-12	730	750	730	732	10,000	732
1998-11-10	745	745	735	735	20,000	735
1998-11-09	747	747	745	745	19,000	745
1998-11-06	747	750	747	747	9,000	747
1998-11-05	750	751	750	750	13,000	750
1998-11-04	755	755	748	750	59,000	750
1998-11-02	740	750	740	750	14,000	750
1998-10-30	745	748	735	740	28,000	740
1998-10-29	736	760	735	735	37,000	735
1998-10-28	770	774	756	756	60,000	756
1998-10-27	777	780	772	774	62,000	774
1998-10-26	769	780	766	780	55,000	780
1998-10-23	756	770	756	769	89,000	769
1998-10-22	745	757	745	755	53,000	755
1998-10-21	714	745	714	745	44,000	745
1998-10-20	710	714	702	714	39,000	714
1998-10-19	708	708	708	708	17,000	708
1998-10-16	698	708	698	708	8,000	708
1998-10-15	670	680	670	678	63,000	678
1998-10-14	677	677	668	677	32,000	677
1998-10-13	677	677	667	677	20,000	677
1998-10-12	707	707	676	677	25,000	677
1998-10-09	679	679	667	667	30,000	667
1998-10-08	690	690	683	683	22,000	683
1998-10-07	690	710	690	710	10,000	710
1998-10-06	711	711	705	710	40,000	710
1998-10-05	710	710	710	710	27,000	710
1998-10-02	718	718	710	710	29,000	710
1998-10-01	735	735	718	718	20,000	718
1998-09-30	720	742	720	730	118,000	730
1998-09-29	713	720	713	718	19,000	718
1998-09-28	714	720	710	713	50,000	713
1998-09-25	710	714	710	714	34,000	714
1998-09-24	728	728	723	723	23,000	723
1998-09-22	729	729	728	728	4,000	728
1998-09-21	735	741	730	741	54,000	741
1998-09-18	710	730	710	724	45,000	724
1998-09-17	710	710	710	710	16,000	710
1998-09-16	710	710	710	710	15,000	710
1998-09-14	700	721	700	721	7,000	721
1998-09-11	700	700	691	692	27,000	692
1998-09-10	700	700	700	700	10,000	700
1998-09-09	695	705	690	690	58,000	690
1998-09-08	730	730	695	695	45,000	695
1998-09-07	711	712	699	700	65,000	700
1998-09-04	748	749	711	711	76,000	711
1998-09-03	765	765	764	764	16,000	764
1998-09-02	770	770	764	764	42,000	764
1998-09-01	770	770	764	770	56,000	770
1998-08-31	770	770	769	770	41,000	770
1998-08-28	764	770	758	765	171,000	765
1998-08-27	764	765	764	765	41,000	765
1998-08-26	768	770	764	764	59,000	764
1998-08-25	770	770	768	768	25,000	768
1998-08-24	764	770	764	770	19,000	770
1998-08-21	765	770	764	765	9,000	765
1998-08-20	770	770	764	764	264,000	764
1998-08-19	765	768	765	768	37,000	768
1998-08-18	767	767	764	765	35,000	765
1998-08-17	770	770	764	767	31,000	767
1998-08-14	770	770	764	769	17,000	769
1998-08-13	764	770	764	766	69,000	766
1998-08-12	761	765	761	764	89,000	764
1998-08-11	765	765	764	764	63,000	764
1998-08-10	770	770	766	769	19,000	769
1998-08-07	775	775	764	770	121,000	770
1998-08-06	765	770	765	766	26,000	766
1998-08-05	765	765	764	764	114,000	764
1998-08-04	765	765	764	765	31,000	765
1998-08-03	765	765	764	764	59,000	764
1998-07-31	770	770	769	769	28,000	769
1998-07-30	765	770	765	770	8,000	770
1998-07-29	768	768	764	764	20,000	764
1998-07-28	764	769	764	769	33,000	769
1998-07-27	765	767	764	764	44,000	764
1998-07-24	764	767	763	765	56,000	765
1998-07-23	770	770	764	765	8,000	765
1998-07-22	767	767	764	764	52,000	764
1998-07-21	770	771	769	769	53,000	769
1998-07-17	770	770	764	764	4,000	764
1998-07-16	768	768	760	764	13,000	764
1998-07-15	772	780	768	768	29,000	768
1998-07-14	770	775	769	772	33,000	772
1998-07-13	765	766	760	764	16,000	764
1998-07-10	764	765	764	765	6,000	765
1998-07-09	764	765	760	760	79,000	760
1998-07-08	760	765	760	761	18,000	761
1998-07-07	740	758	740	758	18,000	758
1998-07-06	728	762	728	762	51,000	762
1998-07-03	770	770	740	770	41,000	770
1998-07-02	770	770	768	770	67,000	770
1998-07-01	770	775	770	771	23,000	771
1998-06-30	760	767	760	764	28,000	764
1998-06-29	748	748	748	748	1,000	748
1998-06-26	751	751	740	740	21,000	740
1998-06-25	740	750	740	750	20,000	750
1998-06-24	730	743	730	740	22,000	740
1998-06-23	735	735	725	725	4,000	725
1998-06-22	730	739	730	739	7,000	739
1998-06-19	736	746	725	725	14,000	725
1998-06-18	745	745	736	740	11,000	740
1998-06-17	725	734	725	734	13,000	734
1998-06-16	725	726	725	726	16,000	726
1998-06-15	745	745	726	726	25,000	726
1998-06-12	730	730	725	725	79,000	725
1998-06-11	726	730	724	730	11,000	730
1998-06-10	734	734	723	725	13,000	725
1998-06-09	727	727	727	727	1,000	727
1998-06-08	728	728	728	728	1,000	728
1998-06-05	731	735	731	735	52,000	735
1998-06-04	735	735	735	735	15,000	735
1998-06-03	735	735	731	732	8,000	732
1998-06-02	731	735	731	735	8,000	735
1998-06-01	750	750	735	735	17,000	735
1998-05-29	740	745	740	745	52,000	745
1998-05-28	739	740	739	740	29,000	740
1998-05-27	740	745	739	739	54,000	739
1998-05-26	745	745	739	740	47,000	740
1998-05-25	755	755	740	745	26,000	745
1998-05-22	760	760	750	755	14,000	755
1998-05-21	762	762	757	757	36,000	757
1998-05-20	750	762	745	762	86,000	762
1998-05-19	748	750	748	750	12,000	750
1998-05-18	720	755	719	750	55,000	750
1998-05-15	723	723	719	720	27,000	720
1998-05-13	720	720	716	720	52,000	720
1998-05-12	704	720	704	720	6,000	720
1998-05-11	703	703	700	702	57,000	702
1998-05-08	715	717	708	710	27,000	710
1998-05-07	730	730	717	720	60,000	720
1998-05-06	741	741	726	734	38,000	734
1998-05-01	750	750	740	740	7,000	740
1998-04-30	760	770	753	753	14,000	753
1998-04-28	721	740	720	740	67,000	740
1998-04-27	737	737	720	721	7,000	721
1998-04-24	740	752	735	739	35,000	739
1998-04-23	720	730	720	730	52,000	730
1998-04-22	720	730	720	730	55,000	730
1998-04-21	726	726	720	723	16,000	723
1998-04-20	730	730	726	726	31,000	726
1998-04-17	720	726	716	716	102,000	716
1998-04-16	774	774	750	750	27,000	750
1998-04-15	780	780	762	764	21,000	764
1998-04-14	799	799	780	780	15,000	780
1998-04-13	789	789	780	785	11,000	785
1998-04-10	762	800	762	790	27,000	790
1998-04-09	772	772	772	772	1,000	772
1998-04-08	782	782	772	772	10,000	772
1998-04-07	741	752	741	752	9,000	752
1998-04-06	761	765	761	761	18,000	761
1998-04-03	780	780	780	780	23,000	780
1998-04-02	808	808	778	778	6,000	778
1998-04-01	819	819	808	810	34,000	810
1998-03-31	810	818	805	815	119,000	815
1998-03-30	800	800	799	800	83,000	800
1998-03-27	792	799	792	798	22,000	798
1998-03-26	771	790	771	788	35,000	788
1998-03-25	760	780	760	780	25,000	780
1998-03-24	750	760	750	755	15,000	755
1998-03-23	765	765	740	740	26,000	740
1998-03-20	778	785	778	785	62,000	785
1998-03-19	780	780	780	780	25,000	780
1998-03-18	787	787	780	780	111,000	780
1998-03-17	780	785	780	780	27,000	780
1998-03-16	787	787	779	787	114,000	787
1998-03-13	757	783	757	783	24,000	783
1998-03-12	764	773	764	773	15,000	773
1998-03-11	775	789	774	774	61,000	774
1998-03-10	757	757	748	757	7,000	757
1998-03-09	727	757	727	738	15,000	738
1998-03-06	723	733	723	733	5,000	733
1998-03-05	735	735	723	723	62,000	723
1998-03-04	745	745	735	740	73,000	740
1998-03-03	770	770	759	760	96,000	760
1998-03-02	765	776	765	770	88,000	770
1998-02-27	760	770	755	755	35,000	755
1998-02-26	760	760	760	760	3,000	760
1998-02-25	764	775	745	760	26,000	760
1998-02-24	745	772	745	770	42,000	770
1998-02-23	740	742	740	742	10,000	742
1998-02-20	745	760	740	760	59,000	760
1998-02-19	740	750	740	750	22,000	750
1998-02-18	750	750	750	750	46,000	750
1998-02-17	755	755	745	745	10,000	745
1998-02-16	741	771	741	756	20,000	756
1998-02-13	760	760	750	750	3,000	750
1998-02-12	780	780	760	760	23,000	760
1998-02-10	789	790	777	777	9,000	777
1998-02-09	790	790	782	782	15,000	782
1998-02-06	780	789	779	789	22,000	789
1998-02-05	750	779	745	770	11,000	770
1998-02-04	751	751	740	740	22,000	740
1998-02-03	755	765	741	741	36,000	741
1998-02-02	790	790	745	745	12,000	745
1998-01-30	800	810	790	790	25,000	790
1998-01-29	790	804	790	800	52,000	800
1998-01-28	800	800	794	799	21,000	799
1998-01-27	775	794	775	794	16,000	794
1998-01-26	730	755	730	755	9,000	755
1998-01-23	725	725	724	724	11,000	724
1998-01-22	725	730	721	725	24,000	725
1998-01-21	750	755	746	755	14,000	755
1998-01-20	745	750	745	750	18,000	750
1998-01-19	740	752	740	745	21,000	745
1998-01-16	740	740	737	740	62,000	740
1998-01-14	724	730	724	730	11,000	730
1998-01-13	726	729	724	724	23,000	724
1998-01-12	727	727	724	727	36,000	727
1998-01-09	728	728	727	727	23,000	727
1998-01-08	728	753	728	748	14,000	748
1998-01-07	727	729	727	727	20,000	727
1998-01-06	755	755	727	727	22,000	727
1998-01-05	761	780	761	780	15,000	780

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