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
1999-12-3064066064066020,000660
1999-12-2964566564064010,000640
1999-12-2864066064064521,000645
1999-12-276506596406409,000640
1999-12-2465265265065021,000650
1999-12-2265065665065215,000652
1999-12-2167167265565616,000656
1999-12-2069569567167119,000671
1999-12-1768569668568614,000686
1999-12-1669169167068528,000685
1999-12-1571271270170119,000701
1999-12-1472073871271215,000712
1999-12-1371673971573918,000739
1999-12-10731741721731129,000731
1999-12-0974174874174128,000741
1999-12-0873275073174945,000749
1999-12-0773173273173144,000731
1999-12-0673174073173124,000731
1999-12-03749750731740112,000740
1999-12-0273375073174934,000749
1999-12-0175175173173419,000734
1999-11-3074975874975156,000751
1999-11-2973274973274926,000749
1999-11-2673173673073185,000731
1999-11-2573173273173225,000732
1999-11-2473273573173413,000734
1999-11-2275575573173135,000731
1999-11-1972573972573535,000735
1999-11-18734734705713118,000713
1999-11-1770572470572472,000724
1999-11-1670072070070582,000705
1999-11-15707708700701109,000701
1999-11-1272372371071562,000715
1999-11-11733740728730212,000730
1999-11-10740742739742111,000742
1999-11-09758780740750115,000750
1999-11-0873075073075089,000750
1999-11-0575475473174072,000740
1999-11-0474176774176530,000765
1999-11-0275075073173120,000731
1999-11-0176078075075941,000759
1999-10-29750760740760120,000760
1999-10-2874874872072161,000721
1999-10-277507507487487,000748
1999-10-26751751729751107,000751
1999-10-2575676574175085,000750
1999-10-2276576574974935,000749
1999-10-2177277376176723,000767
1999-10-2079379879079033,000790
1999-10-1979679679279235,000792
1999-10-1881181180080042,000800
1999-10-1582483382182160,000821
1999-10-1480282580282460,000824
1999-10-1382582580881061,000810
1999-10-1285085082582531,000825
1999-10-0881682381681914,000819
1999-10-0785385381681630,000816
1999-10-0683283483283330,000833
1999-10-0587087085285219,000852
1999-10-0485987084587069,000870
1999-10-0187687686586520,000865
1999-09-3086687086086631,000866
1999-09-2986586585085018,000850
1999-09-2886687085585515,000855
1999-09-2787587586586516,000865
1999-09-2486586685686579,000865
1999-09-228798798658739,000873
1999-09-218728798658798,000879
1999-09-2087587586487229,000872
1999-09-1786286285585542,000855
1999-09-1688088187087029,000870
1999-09-1489089087088845,000888
1999-09-1386989085089053,000890
1999-09-1085986985886989,000869
1999-09-0986087085885945,000859
1999-09-0884084082283086,000830
1999-09-0786086685786022,000860
1999-09-0688088288088010,000880
1999-09-0387988087188018,000880
1999-09-0289589589489410,000894
1999-09-0190090089489417,000894
1999-08-3189989988089421,000894
1999-08-3089489488989317,000893
1999-08-278688788688755,000875
1999-08-2689489486886818,000868
1999-08-2589489488389430,000894
1999-08-2490090088489519,000895
1999-08-2390091090090054,000900
1999-08-2091591590391417,000914
1999-08-1991091591091524,000915
1999-08-189149149149141,000914
1999-08-1790591490591427,000914
1999-08-1690590790090518,000905
1999-08-1391091090091020,000910
1999-08-129059109059108,000910
1999-08-119059149059149,000914
1999-08-1092092090690612,000906
1999-08-0990091687091537,000915
1999-08-0691691791591621,000916
1999-08-0591191691191534,000915
1999-08-0490592090591125,000911
1999-08-0390092089992025,000920
1999-08-02897900897900133,000900
1999-07-3088691088689778,000897
1999-07-2989089087188625,000886
1999-07-2891091090090045,000900
1999-07-2791091591091314,000913
1999-07-2691692591592421,000924
1999-07-2393093092192527,000925
1999-07-2293593592893250,000932
1999-07-2193293593293328,000933
1999-07-1993893892093262,000932
1999-07-1691191890191810,000918
1999-07-1592093092092045,000920
1999-07-1493093092092427,000924
1999-07-1393493592092049,000920
1999-07-1292393092093052,000930
1999-07-0990091990091922,000919
1999-07-0891991990090042,000900
1999-07-0790091089189517,000895
1999-07-0691592090090042,000900
1999-07-0591792091091734,000917
1999-07-02901925901915138,000915
1999-07-0189589689189664,000896
1999-06-3090090088588540,000885
1999-06-299009008978976,000897
1999-06-2890590590090229,000902
1999-06-2585990085990082,000900
1999-06-2487787785486045,000860
1999-06-2388788888088035,000880
1999-06-2286488986488759,000887
1999-06-2185286085285474,000854
1999-06-1885785885085032,000850
1999-06-1787887885385638,000856
1999-06-168808808798792,000879
1999-06-1587788087088032,000880
1999-06-1485586885386841,000868
1999-06-11879885877877103,000877
1999-06-1085387285387032,000870
1999-06-0986086585586320,000863
1999-06-0885085785085128,000851
1999-06-0786987086886913,000869
1999-06-0487087086686932,000869
1999-06-0386187086187022,000870
1999-06-0286087086087012,000870
1999-06-0186087986086025,000860
1999-05-3185587085586028,000860
1999-05-2885085685085239,000852
1999-05-2789389388588738,000887
1999-05-2688689088389042,000890
1999-05-2589089588689417,000894
1999-05-2487089087088622,000886
1999-05-2190490787587749,000877
1999-05-2090091089890761,000907
1999-05-1989990089589879,000898
1999-05-1889090089090068,000900
1999-05-1789189988588840,000888
1999-05-1489589889189166,000891
1999-05-1389589587988835,000888
1999-05-1289089988589592,000895
1999-05-1188088587388597,000885
1999-05-1086087086086755,000867
1999-05-0785085485085076,000850
1999-05-0685085585085073,000850
1999-04-3086186585086040,000860
1999-04-28850860850859262,000859
1999-04-27849859848850105,000850
1999-04-2684984984584927,000849
1999-04-2384084984084935,000849
1999-04-2284584584084039,000840
1999-04-2185085084584515,000845
1999-04-2084985084085043,000850
1999-04-1983084583084474,000844
1999-04-1682282982282929,000829
1999-04-1582282282082210,000822
1999-04-148308308218225,000822
1999-04-138208218208208,000820
1999-04-12820830818820100,000820
1999-04-0982082782082048,000820
1999-04-0882782781882721,000827
1999-04-078278278278275,000827
1999-04-0682084282084239,000842
1999-04-0582083282082217,000822
1999-04-0282082382082317,000823
1999-04-0184284282082224,000822
1999-03-3182084982083559,000835
1999-03-3081682081381420,000814
1999-03-2982482481581527,000815
1999-03-2683684183683917,000839
1999-03-2582784282784215,000842
1999-03-24809827809827743,000827
1999-03-2384585084484961,000849
1999-03-19820845801845122,000845
1999-03-18809820800820122,000820
1999-03-1780080078579021,000790
1999-03-1678580078580027,000800
1999-03-1578578778078758,000787
1999-03-1278578578078536,000785
1999-03-1178478578078524,000785
1999-03-1078078178078139,000781
1999-03-0978078578078148,000781
1999-03-0878079077977926,000779
1999-03-0577978077877941,000779
1999-03-0477077075075210,000752
1999-03-0374174173974164,000741
1999-03-0274074073174027,000740
1999-03-0174874874074141,000741
1999-02-2675076274774841,000748
1999-02-2575075074774813,000748
1999-02-2474775074775032,000750
1999-02-2374675774675779,000757
1999-02-2278979177077063,000770
1999-02-1978879078578855,000788
1999-02-18780780770780102,000780
1999-02-17770780770770139,000770
1999-02-1675076875076765,000767
1999-02-15740747740747966,000747
1999-02-127517517477479,000747
1999-02-107527527527525,000752
1999-02-097607607507528,000752
1999-02-087467607467605,000760
1999-02-057797867797867,000786
1999-02-04800840800839125,000839
1999-02-0380080879580087,000800
1999-02-0279580079579835,000798
1999-02-0180080078579012,000790
1999-01-2979580579579571,000795
1999-01-2878979578579035,000790
1999-01-2778478478378311,000783
1999-01-2677779077779040,000790
1999-01-2576077576077531,000775
1999-01-2276178075676034,000760
1999-01-2176576574476033,000760
1999-01-2072375072175013,000750
1999-01-197217227217223,000722
1999-01-187207207207209,000720
1999-01-1471271671271620,000716
1999-01-1372472471171113,000711
1999-01-127237307237259,000725
1999-01-1173373373373315,000733
1999-01-0872672671072519,000725
1999-01-0773674673673615,000736
1999-01-067287287287287,000728
1999-01-057737737107109,000710
1999-01-047807807357438,000743

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