9072 ニッコンホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	640	660	640	660	20,000	330
1999-12-29	645	665	640	640	10,000	320
1999-12-28	640	660	640	645	21,000	322.50
1999-12-27	650	659	640	640	9,000	320
1999-12-24	652	652	650	650	21,000	325
1999-12-22	650	656	650	652	15,000	326
1999-12-21	671	672	655	656	16,000	328
1999-12-20	695	695	671	671	19,000	335.50
1999-12-17	685	696	685	686	14,000	343
1999-12-16	691	691	670	685	28,000	342.50
1999-12-15	712	712	701	701	19,000	350.50
1999-12-14	720	738	712	712	15,000	356
1999-12-13	716	739	715	739	18,000	369.50
1999-12-10	731	741	721	731	129,000	365.50
1999-12-09	741	748	741	741	28,000	370.50
1999-12-08	732	750	731	749	45,000	374.50
1999-12-07	731	732	731	731	44,000	365.50
1999-12-06	731	740	731	731	24,000	365.50
1999-12-03	749	750	731	740	112,000	370
1999-12-02	733	750	731	749	34,000	374.50
1999-12-01	751	751	731	734	19,000	367
1999-11-30	749	758	749	751	56,000	375.50
1999-11-29	732	749	732	749	26,000	374.50
1999-11-26	731	736	730	731	85,000	365.50
1999-11-25	731	732	731	732	25,000	366
1999-11-24	732	735	731	734	13,000	367
1999-11-22	755	755	731	731	35,000	365.50
1999-11-19	725	739	725	735	35,000	367.50
1999-11-18	734	734	705	713	118,000	356.50
1999-11-17	705	724	705	724	72,000	362
1999-11-16	700	720	700	705	82,000	352.50
1999-11-15	707	708	700	701	109,000	350.50
1999-11-12	723	723	710	715	62,000	357.50
1999-11-11	733	740	728	730	212,000	365
1999-11-10	740	742	739	742	111,000	371
1999-11-09	758	780	740	750	115,000	375
1999-11-08	730	750	730	750	89,000	375
1999-11-05	754	754	731	740	72,000	370
1999-11-04	741	767	741	765	30,000	382.50
1999-11-02	750	750	731	731	20,000	365.50
1999-11-01	760	780	750	759	41,000	379.50
1999-10-29	750	760	740	760	120,000	380
1999-10-28	748	748	720	721	61,000	360.50
1999-10-27	750	750	748	748	7,000	374
1999-10-26	751	751	729	751	107,000	375.50
1999-10-25	756	765	741	750	85,000	375
1999-10-22	765	765	749	749	35,000	374.50
1999-10-21	772	773	761	767	23,000	383.50
1999-10-20	793	798	790	790	33,000	395
1999-10-19	796	796	792	792	35,000	396
1999-10-18	811	811	800	800	42,000	400
1999-10-15	824	833	821	821	60,000	410.50
1999-10-14	802	825	802	824	60,000	412
1999-10-13	825	825	808	810	61,000	405
1999-10-12	850	850	825	825	31,000	412.50
1999-10-08	816	823	816	819	14,000	409.50
1999-10-07	853	853	816	816	30,000	408
1999-10-06	832	834	832	833	30,000	416.50
1999-10-05	870	870	852	852	19,000	426
1999-10-04	859	870	845	870	69,000	435
1999-10-01	876	876	865	865	20,000	432.50
1999-09-30	866	870	860	866	31,000	433
1999-09-29	865	865	850	850	18,000	425
1999-09-28	866	870	855	855	15,000	427.50
1999-09-27	875	875	865	865	16,000	432.50
1999-09-24	865	866	856	865	79,000	432.50
1999-09-22	879	879	865	873	9,000	436.50
1999-09-21	872	879	865	879	8,000	439.50
1999-09-20	875	875	864	872	29,000	436
1999-09-17	862	862	855	855	42,000	427.50
1999-09-16	880	881	870	870	29,000	435
1999-09-14	890	890	870	888	45,000	444
1999-09-13	869	890	850	890	53,000	445
1999-09-10	859	869	858	869	89,000	434.50
1999-09-09	860	870	858	859	45,000	429.50
1999-09-08	840	840	822	830	86,000	415
1999-09-07	860	866	857	860	22,000	430
1999-09-06	880	882	880	880	10,000	440
1999-09-03	879	880	871	880	18,000	440
1999-09-02	895	895	894	894	10,000	447
1999-09-01	900	900	894	894	17,000	447
1999-08-31	899	899	880	894	21,000	447
1999-08-30	894	894	889	893	17,000	446.50
1999-08-27	868	878	868	875	5,000	437.50
1999-08-26	894	894	868	868	18,000	434
1999-08-25	894	894	883	894	30,000	447
1999-08-24	900	900	884	895	19,000	447.50
1999-08-23	900	910	900	900	54,000	450
1999-08-20	915	915	903	914	17,000	457
1999-08-19	910	915	910	915	24,000	457.50
1999-08-18	914	914	914	914	1,000	457
1999-08-17	905	914	905	914	27,000	457
1999-08-16	905	907	900	905	18,000	452.50
1999-08-13	910	910	900	910	20,000	455
1999-08-12	905	910	905	910	8,000	455
1999-08-11	905	914	905	914	9,000	457
1999-08-10	920	920	906	906	12,000	453
1999-08-09	900	916	870	915	37,000	457.50
1999-08-06	916	917	915	916	21,000	458
1999-08-05	911	916	911	915	34,000	457.50
1999-08-04	905	920	905	911	25,000	455.50
1999-08-03	900	920	899	920	25,000	460
1999-08-02	897	900	897	900	133,000	450
1999-07-30	886	910	886	897	78,000	448.50
1999-07-29	890	890	871	886	25,000	443
1999-07-28	910	910	900	900	45,000	450
1999-07-27	910	915	910	913	14,000	456.50
1999-07-26	916	925	915	924	21,000	462
1999-07-23	930	930	921	925	27,000	462.50
1999-07-22	935	935	928	932	50,000	466
1999-07-21	932	935	932	933	28,000	466.50
1999-07-19	938	938	920	932	62,000	466
1999-07-16	911	918	901	918	10,000	459
1999-07-15	920	930	920	920	45,000	460
1999-07-14	930	930	920	924	27,000	462
1999-07-13	934	935	920	920	49,000	460
1999-07-12	923	930	920	930	52,000	465
1999-07-09	900	919	900	919	22,000	459.50
1999-07-08	919	919	900	900	42,000	450
1999-07-07	900	910	891	895	17,000	447.50
1999-07-06	915	920	900	900	42,000	450
1999-07-05	917	920	910	917	34,000	458.50
1999-07-02	901	925	901	915	138,000	457.50
1999-07-01	895	896	891	896	64,000	448
1999-06-30	900	900	885	885	40,000	442.50
1999-06-29	900	900	897	897	6,000	448.50
1999-06-28	905	905	900	902	29,000	451
1999-06-25	859	900	859	900	82,000	450
1999-06-24	877	877	854	860	45,000	430
1999-06-23	887	888	880	880	35,000	440
1999-06-22	864	889	864	887	59,000	443.50
1999-06-21	852	860	852	854	74,000	427
1999-06-18	857	858	850	850	32,000	425
1999-06-17	878	878	853	856	38,000	428
1999-06-16	880	880	879	879	2,000	439.50
1999-06-15	877	880	870	880	32,000	440
1999-06-14	855	868	853	868	41,000	434
1999-06-11	879	885	877	877	103,000	438.50
1999-06-10	853	872	853	870	32,000	435
1999-06-09	860	865	855	863	20,000	431.50
1999-06-08	850	857	850	851	28,000	425.50
1999-06-07	869	870	868	869	13,000	434.50
1999-06-04	870	870	866	869	32,000	434.50
1999-06-03	861	870	861	870	22,000	435
1999-06-02	860	870	860	870	12,000	435
1999-06-01	860	879	860	860	25,000	430
1999-05-31	855	870	855	860	28,000	430
1999-05-28	850	856	850	852	39,000	426
1999-05-27	893	893	885	887	38,000	443.50
1999-05-26	886	890	883	890	42,000	445
1999-05-25	890	895	886	894	17,000	447
1999-05-24	870	890	870	886	22,000	443
1999-05-21	904	907	875	877	49,000	438.50
1999-05-20	900	910	898	907	61,000	453.50
1999-05-19	899	900	895	898	79,000	449
1999-05-18	890	900	890	900	68,000	450
1999-05-17	891	899	885	888	40,000	444
1999-05-14	895	898	891	891	66,000	445.50
1999-05-13	895	895	879	888	35,000	444
1999-05-12	890	899	885	895	92,000	447.50
1999-05-11	880	885	873	885	97,000	442.50
1999-05-10	860	870	860	867	55,000	433.50
1999-05-07	850	854	850	850	76,000	425
1999-05-06	850	855	850	850	73,000	425
1999-04-30	861	865	850	860	40,000	430
1999-04-28	850	860	850	859	262,000	429.50
1999-04-27	849	859	848	850	105,000	425
1999-04-26	849	849	845	849	27,000	424.50
1999-04-23	840	849	840	849	35,000	424.50
1999-04-22	845	845	840	840	39,000	420
1999-04-21	850	850	845	845	15,000	422.50
1999-04-20	849	850	840	850	43,000	425
1999-04-19	830	845	830	844	74,000	422
1999-04-16	822	829	822	829	29,000	414.50
1999-04-15	822	822	820	822	10,000	411
1999-04-14	830	830	821	822	5,000	411
1999-04-13	820	821	820	820	8,000	410
1999-04-12	820	830	818	820	100,000	410
1999-04-09	820	827	820	820	48,000	410
1999-04-08	827	827	818	827	21,000	413.50
1999-04-07	827	827	827	827	5,000	413.50
1999-04-06	820	842	820	842	39,000	421
1999-04-05	820	832	820	822	17,000	411
1999-04-02	820	823	820	823	17,000	411.50
1999-04-01	842	842	820	822	24,000	411
1999-03-31	820	849	820	835	59,000	417.50
1999-03-30	816	820	813	814	20,000	407
1999-03-29	824	824	815	815	27,000	407.50
1999-03-26	836	841	836	839	17,000	419.50
1999-03-25	827	842	827	842	15,000	421
1999-03-24	809	827	809	827	743,000	413.50
1999-03-23	845	850	844	849	61,000	424.50
1999-03-19	820	845	801	845	122,000	422.50
1999-03-18	809	820	800	820	122,000	410
1999-03-17	800	800	785	790	21,000	395
1999-03-16	785	800	785	800	27,000	400
1999-03-15	785	787	780	787	58,000	393.50
1999-03-12	785	785	780	785	36,000	392.50
1999-03-11	784	785	780	785	24,000	392.50
1999-03-10	780	781	780	781	39,000	390.50
1999-03-09	780	785	780	781	48,000	390.50
1999-03-08	780	790	779	779	26,000	389.50
1999-03-05	779	780	778	779	41,000	389.50
1999-03-04	770	770	750	752	10,000	376
1999-03-03	741	741	739	741	64,000	370.50
1999-03-02	740	740	731	740	27,000	370
1999-03-01	748	748	740	741	41,000	370.50
1999-02-26	750	762	747	748	41,000	374
1999-02-25	750	750	747	748	13,000	374
1999-02-24	747	750	747	750	32,000	375
1999-02-23	746	757	746	757	79,000	378.50
1999-02-22	789	791	770	770	63,000	385
1999-02-19	788	790	785	788	55,000	394
1999-02-18	780	780	770	780	102,000	390
1999-02-17	770	780	770	770	139,000	385
1999-02-16	750	768	750	767	65,000	383.50
1999-02-15	740	747	740	747	966,000	373.50
1999-02-12	751	751	747	747	9,000	373.50
1999-02-10	752	752	752	752	5,000	376
1999-02-09	760	760	750	752	8,000	376
1999-02-08	746	760	746	760	5,000	380
1999-02-05	779	786	779	786	7,000	393
1999-02-04	800	840	800	839	125,000	419.50
1999-02-03	800	808	795	800	87,000	400
1999-02-02	795	800	795	798	35,000	399
1999-02-01	800	800	785	790	12,000	395
1999-01-29	795	805	795	795	71,000	397.50
1999-01-28	789	795	785	790	35,000	395
1999-01-27	784	784	783	783	11,000	391.50
1999-01-26	777	790	777	790	40,000	395
1999-01-25	760	775	760	775	31,000	387.50
1999-01-22	761	780	756	760	34,000	380
1999-01-21	765	765	744	760	33,000	380
1999-01-20	723	750	721	750	13,000	375
1999-01-19	721	722	721	722	3,000	361
1999-01-18	720	720	720	720	9,000	360
1999-01-14	712	716	712	716	20,000	358
1999-01-13	724	724	711	711	13,000	355.50
1999-01-12	723	730	723	725	9,000	362.50
1999-01-11	733	733	733	733	15,000	366.50
1999-01-08	726	726	710	725	19,000	362.50
1999-01-07	736	746	736	736	15,000	368
1999-01-06	728	728	728	728	7,000	364
1999-01-05	773	773	710	710	9,000	355
1999-01-04	780	780	735	743	8,000	371.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31