9072 ニッコンホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 710 | 726 | 705 | 725 | 67,000 | 362.50 |
| 2000-12-28 | 705 | 710 | 700 | 710 | 23,000 | 355 |
| 2000-12-27 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2000-12-26 | 713 | 713 | 705 | 705 | 32,000 | 352.50 |
| 2000-12-25 | 715 | 723 | 700 | 723 | 71,000 | 361.50 |
| 2000-12-22 | 685 | 700 | 670 | 700 | 21,000 | 350 |
| 2000-12-21 | 699 | 699 | 687 | 690 | 48,000 | 345 |
| 2000-12-20 | 713 | 713 | 699 | 699 | 34,000 | 349.50 |
| 2000-12-19 | 709 | 709 | 696 | 699 | 52,000 | 349.50 |
| 2000-12-18 | 710 | 710 | 691 | 709 | 18,000 | 354.50 |
| 2000-12-15 | 702 | 715 | 702 | 711 | 22,000 | 355.50 |
| 2000-12-14 | 700 | 720 | 700 | 712 | 18,000 | 356 |
| 2000-12-13 | 700 | 701 | 700 | 700 | 20,000 | 350 |
| 2000-12-12 | 712 | 719 | 712 | 717 | 62,000 | 358.50 |
| 2000-12-11 | 700 | 713 | 700 | 712 | 17,000 | 356 |
| 2000-12-08 | 718 | 720 | 701 | 702 | 86,000 | 351 |
| 2000-12-07 | 701 | 701 | 686 | 690 | 28,000 | 345 |
| 2000-12-06 | 700 | 701 | 699 | 701 | 40,000 | 350.50 |
| 2000-12-05 | 690 | 713 | 690 | 700 | 36,000 | 350 |
| 2000-12-04 | 729 | 729 | 700 | 700 | 55,000 | 350 |
| 2000-12-01 | 710 | 727 | 680 | 725 | 40,000 | 362.50 |
| 2000-11-30 | 677 | 730 | 677 | 730 | 101,000 | 365 |
| 2000-11-29 | 650 | 677 | 650 | 677 | 66,000 | 338.50 |
| 2000-11-28 | 689 | 700 | 625 | 632 | 32,000 | 316 |
| 2000-11-27 | 729 | 729 | 715 | 719 | 9,000 | 359.50 |
| 2000-11-24 | 722 | 729 | 722 | 729 | 22,000 | 364.50 |
| 2000-11-22 | 715 | 715 | 700 | 701 | 29,000 | 350.50 |
| 2000-11-21 | 695 | 715 | 685 | 696 | 6,000 | 348 |
| 2000-11-20 | 715 | 717 | 714 | 717 | 15,000 | 358.50 |
| 2000-11-17 | 750 | 750 | 730 | 733 | 93,000 | 366.50 |
| 2000-11-16 | 739 | 745 | 729 | 740 | 165,000 | 370 |
| 2000-11-15 | 721 | 721 | 717 | 721 | 8,000 | 360.50 |
| 2000-11-14 | 716 | 739 | 716 | 739 | 5,000 | 369.50 |
| 2000-11-13 | 738 | 738 | 721 | 721 | 7,000 | 360.50 |
| 2000-11-10 | 750 | 760 | 741 | 747 | 91,000 | 373.50 |
| 2000-11-09 | 740 | 748 | 740 | 748 | 21,000 | 374 |
| 2000-11-08 | 735 | 747 | 725 | 747 | 38,000 | 373.50 |
| 2000-11-07 | 725 | 732 | 725 | 732 | 15,000 | 366 |
| 2000-11-06 | 726 | 732 | 725 | 732 | 60,000 | 366 |
| 2000-11-02 | 719 | 719 | 719 | 719 | 3,000 | 359.50 |
| 2000-11-01 | 731 | 731 | 718 | 718 | 30,000 | 359 |
| 2000-10-31 | 720 | 729 | 718 | 729 | 107,000 | 364.50 |
| 2000-10-30 | 714 | 724 | 710 | 715 | 12,000 | 357.50 |
| 2000-10-27 | 706 | 716 | 706 | 707 | 8,000 | 353.50 |
| 2000-10-26 | 710 | 716 | 709 | 716 | 18,000 | 358 |
| 2000-10-25 | 691 | 710 | 691 | 710 | 9,000 | 355 |
| 2000-10-24 | 701 | 711 | 701 | 701 | 8,000 | 350.50 |
| 2000-10-23 | 710 | 725 | 710 | 719 | 14,000 | 359.50 |
| 2000-10-20 | 717 | 720 | 714 | 720 | 46,000 | 360 |
| 2000-10-19 | 690 | 707 | 690 | 697 | 10,000 | 348.50 |
| 2000-10-18 | 685 | 700 | 685 | 700 | 25,000 | 350 |
| 2000-10-17 | 721 | 724 | 705 | 705 | 49,000 | 352.50 |
| 2000-10-16 | 728 | 728 | 710 | 715 | 68,000 | 357.50 |
| 2000-10-13 | 735 | 749 | 728 | 728 | 29,000 | 364 |
| 2000-10-12 | 710 | 765 | 710 | 745 | 61,000 | 372.50 |
| 2000-10-11 | 751 | 751 | 711 | 720 | 41,000 | 360 |
| 2000-10-10 | 754 | 765 | 740 | 763 | 92,000 | 381.50 |
| 2000-10-06 | 740 | 750 | 734 | 750 | 43,000 | 375 |
| 2000-10-05 | 741 | 758 | 730 | 740 | 115,000 | 370 |
| 2000-10-04 | 729 | 744 | 729 | 740 | 79,000 | 370 |
| 2000-10-03 | 725 | 733 | 716 | 733 | 62,000 | 366.50 |
| 2000-10-02 | 721 | 722 | 708 | 715 | 58,000 | 357.50 |
| 2000-09-29 | 705 | 730 | 705 | 728 | 230,000 | 364 |
| 2000-09-28 | 703 | 703 | 691 | 702 | 18,000 | 351 |
| 2000-09-27 | 691 | 704 | 690 | 704 | 17,000 | 352 |
| 2000-09-26 | 703 | 703 | 700 | 700 | 18,000 | 350 |
| 2000-09-25 | 701 | 709 | 690 | 709 | 16,000 | 354.50 |
| 2000-09-22 | 705 | 708 | 701 | 701 | 18,000 | 350.50 |
| 2000-09-21 | 690 | 710 | 690 | 710 | 33,000 | 355 |
| 2000-09-20 | 702 | 702 | 695 | 702 | 31,000 | 351 |
| 2000-09-19 | 709 | 711 | 691 | 699 | 45,000 | 349.50 |
| 2000-09-18 | 689 | 702 | 660 | 702 | 260,000 | 351 |
| 2000-09-14 | 688 | 690 | 679 | 685 | 48,000 | 342.50 |
| 2000-09-13 | 681 | 688 | 681 | 688 | 45,000 | 344 |
| 2000-09-12 | 688 | 689 | 682 | 687 | 13,000 | 343.50 |
| 2000-09-11 | 688 | 689 | 681 | 689 | 15,000 | 344.50 |
| 2000-09-08 | 690 | 690 | 677 | 689 | 24,000 | 344.50 |
| 2000-09-07 | 659 | 687 | 657 | 675 | 23,000 | 337.50 |
| 2000-09-06 | 660 | 666 | 660 | 660 | 5,000 | 330 |
| 2000-09-05 | 649 | 665 | 640 | 660 | 10,000 | 330 |
| 2000-09-04 | 665 | 689 | 665 | 669 | 14,000 | 334.50 |
| 2000-09-01 | 689 | 689 | 670 | 672 | 17,000 | 336 |
| 2000-08-31 | 676 | 686 | 676 | 681 | 22,000 | 340.50 |
| 2000-08-30 | 670 | 671 | 670 | 670 | 14,000 | 335 |
| 2000-08-29 | 681 | 681 | 670 | 675 | 41,000 | 337.50 |
| 2000-08-28 | 682 | 694 | 680 | 685 | 27,000 | 342.50 |
| 2000-08-25 | 685 | 690 | 685 | 687 | 14,000 | 343.50 |
| 2000-08-24 | 698 | 699 | 690 | 690 | 22,000 | 345 |
| 2000-08-23 | 690 | 698 | 689 | 698 | 13,000 | 349 |
| 2000-08-22 | 685 | 698 | 685 | 698 | 14,000 | 349 |
| 2000-08-21 | 700 | 700 | 687 | 687 | 42,000 | 343.50 |
| 2000-08-18 | 686 | 694 | 686 | 690 | 9,000 | 345 |
| 2000-08-17 | 693 | 693 | 675 | 681 | 17,000 | 340.50 |
| 2000-08-16 | 698 | 698 | 694 | 696 | 14,000 | 348 |
| 2000-08-15 | 695 | 698 | 695 | 698 | 4,000 | 349 |
| 2000-08-14 | 698 | 700 | 695 | 698 | 23,000 | 349 |
| 2000-08-11 | 684 | 695 | 675 | 695 | 32,000 | 347.50 |
| 2000-08-10 | 700 | 700 | 680 | 684 | 35,000 | 342 |
| 2000-08-09 | 675 | 675 | 674 | 675 | 10,000 | 337.50 |
| 2000-08-08 | 676 | 676 | 665 | 675 | 8,000 | 337.50 |
| 2000-08-07 | 679 | 680 | 663 | 670 | 62,000 | 335 |
| 2000-08-04 | 653 | 666 | 653 | 659 | 48,000 | 329.50 |
| 2000-08-03 | 685 | 685 | 660 | 685 | 8,000 | 342.50 |
| 2000-08-02 | 709 | 709 | 700 | 705 | 19,000 | 352.50 |
| 2000-08-01 | 700 | 710 | 687 | 710 | 29,000 | 355 |
| 2000-07-31 | 651 | 693 | 651 | 687 | 61,000 | 343.50 |
| 2000-07-28 | 682 | 683 | 675 | 677 | 20,000 | 338.50 |
| 2000-07-27 | 685 | 685 | 675 | 682 | 54,000 | 341 |
| 2000-07-26 | 684 | 685 | 680 | 685 | 30,000 | 342.50 |
| 2000-07-25 | 685 | 691 | 682 | 685 | 27,000 | 342.50 |
| 2000-07-24 | 710 | 710 | 683 | 684 | 24,000 | 342 |
| 2000-07-21 | 720 | 720 | 707 | 714 | 67,000 | 357 |
| 2000-07-19 | 687 | 716 | 687 | 711 | 40,000 | 355.50 |
| 2000-07-18 | 719 | 719 | 679 | 686 | 43,000 | 343 |
| 2000-07-17 | 717 | 720 | 716 | 718 | 67,000 | 359 |
| 2000-07-14 | 710 | 710 | 704 | 707 | 46,000 | 353.50 |
| 2000-07-13 | 700 | 701 | 680 | 680 | 33,000 | 340 |
| 2000-07-12 | 717 | 717 | 709 | 710 | 49,000 | 355 |
| 2000-07-11 | 715 | 716 | 705 | 716 | 59,000 | 358 |
| 2000-07-10 | 725 | 726 | 712 | 720 | 96,000 | 360 |
| 2000-07-07 | 725 | 725 | 713 | 720 | 98,000 | 360 |
| 2000-07-06 | 717 | 720 | 708 | 720 | 130,000 | 360 |
| 2000-07-05 | 720 | 730 | 709 | 710 | 131,000 | 355 |
| 2000-07-04 | 669 | 695 | 669 | 695 | 196,000 | 347.50 |
| 2000-07-03 | 660 | 665 | 659 | 661 | 136,000 | 330.50 |
| 2000-06-30 | 658 | 661 | 651 | 651 | 37,000 | 325.50 |
| 2000-06-29 | 660 | 662 | 644 | 650 | 89,000 | 325 |
| 2000-06-28 | 660 | 664 | 658 | 662 | 88,000 | 331 |
| 2000-06-27 | 659 | 662 | 658 | 661 | 42,000 | 330.50 |
| 2000-06-26 | 655 | 660 | 654 | 660 | 20,000 | 330 |
| 2000-06-23 | 650 | 658 | 646 | 646 | 17,000 | 323 |
| 2000-06-22 | 660 | 660 | 654 | 655 | 71,000 | 327.50 |
| 2000-06-21 | 641 | 659 | 640 | 655 | 12,000 | 327.50 |
| 2000-06-20 | 650 | 660 | 631 | 639 | 52,000 | 319.50 |
| 2000-06-19 | 653 | 653 | 631 | 650 | 46,000 | 325 |
| 2000-06-16 | 655 | 659 | 650 | 653 | 13,000 | 326.50 |
| 2000-06-15 | 669 | 669 | 651 | 665 | 28,000 | 332.50 |
| 2000-06-14 | 671 | 678 | 661 | 661 | 29,000 | 330.50 |
| 2000-06-13 | 670 | 677 | 668 | 668 | 56,000 | 334 |
| 2000-06-12 | 667 | 670 | 663 | 669 | 55,000 | 334.50 |
| 2000-06-09 | 655 | 661 | 650 | 650 | 54,000 | 325 |
| 2000-06-08 | 664 | 664 | 655 | 655 | 29,000 | 327.50 |
| 2000-06-07 | 661 | 661 | 650 | 660 | 56,000 | 330 |
| 2000-06-06 | 640 | 665 | 640 | 661 | 70,000 | 330.50 |
| 2000-06-05 | 663 | 663 | 640 | 653 | 36,000 | 326.50 |
| 2000-06-02 | 665 | 669 | 658 | 662 | 40,000 | 331 |
| 2000-06-01 | 673 | 673 | 660 | 663 | 86,000 | 331.50 |
| 2000-05-31 | 635 | 665 | 635 | 663 | 141,000 | 331.50 |
| 2000-05-30 | 635 | 650 | 632 | 632 | 99,000 | 316 |
| 2000-05-29 | 616 | 630 | 615 | 630 | 109,000 | 315 |
| 2000-05-26 | 620 | 620 | 605 | 615 | 63,000 | 307.50 |
| 2000-05-25 | 566 | 630 | 565 | 620 | 117,000 | 310 |
| 2000-05-24 | 564 | 575 | 564 | 566 | 13,000 | 283 |
| 2000-05-23 | 565 | 565 | 563 | 565 | 5,000 | 282.50 |
| 2000-05-22 | 580 | 580 | 565 | 565 | 26,000 | 282.50 |
| 2000-05-19 | 556 | 585 | 556 | 560 | 40,000 | 280 |
| 2000-05-18 | 590 | 595 | 590 | 590 | 22,000 | 295 |
| 2000-05-17 | 600 | 601 | 589 | 599 | 34,000 | 299.50 |
| 2000-05-16 | 590 | 600 | 590 | 600 | 16,000 | 300 |
| 2000-05-15 | 561 | 601 | 561 | 588 | 32,000 | 294 |
| 2000-05-12 | 556 | 568 | 556 | 556 | 27,000 | 278 |
| 2000-05-11 | 566 | 570 | 556 | 556 | 29,000 | 278 |
| 2000-05-10 | 562 | 570 | 562 | 570 | 21,000 | 285 |
| 2000-05-09 | 569 | 569 | 565 | 565 | 37,000 | 282.50 |
| 2000-05-08 | 565 | 575 | 565 | 569 | 37,000 | 284.50 |
| 2000-05-02 | 575 | 576 | 556 | 575 | 23,000 | 287.50 |
| 2000-05-01 | 552 | 575 | 550 | 575 | 51,000 | 287.50 |
| 2000-04-28 | 550 | 570 | 550 | 552 | 52,000 | 276 |
| 2000-04-27 | 550 | 551 | 546 | 550 | 33,000 | 275 |
| 2000-04-26 | 560 | 563 | 546 | 550 | 39,000 | 275 |
| 2000-04-25 | 562 | 564 | 560 | 562 | 41,000 | 281 |
| 2000-04-24 | 574 | 574 | 563 | 563 | 6,000 | 281.50 |
| 2000-04-21 | 575 | 576 | 574 | 574 | 26,000 | 287 |
| 2000-04-20 | 568 | 603 | 568 | 574 | 51,000 | 287 |
| 2000-04-19 | 566 | 568 | 560 | 568 | 82,000 | 284 |
| 2000-04-18 | 555 | 589 | 555 | 561 | 17,000 | 280.50 |
| 2000-04-17 | 576 | 595 | 541 | 595 | 48,000 | 297.50 |
| 2000-04-14 | 592 | 598 | 585 | 586 | 12,000 | 293 |
| 2000-04-13 | 600 | 600 | 595 | 599 | 47,000 | 299.50 |
| 2000-04-12 | 600 | 600 | 591 | 600 | 21,000 | 300 |
| 2000-04-11 | 604 | 606 | 599 | 600 | 126,000 | 300 |
| 2000-04-10 | 619 | 619 | 601 | 604 | 16,000 | 302 |
| 2000-04-07 | 605 | 619 | 605 | 619 | 27,000 | 309.50 |
| 2000-04-06 | 605 | 606 | 602 | 605 | 45,000 | 302.50 |
| 2000-04-05 | 595 | 605 | 595 | 605 | 95,000 | 302.50 |
| 2000-04-04 | 609 | 609 | 600 | 604 | 14,000 | 302 |
| 2000-04-03 | 608 | 608 | 608 | 608 | 7,000 | 304 |
| 2000-03-31 | 609 | 615 | 596 | 608 | 37,000 | 304 |
| 2000-03-30 | 600 | 603 | 598 | 600 | 104,000 | 300 |
| 2000-03-29 | 596 | 596 | 595 | 595 | 35,000 | 297.50 |
| 2000-03-28 | 612 | 612 | 599 | 599 | 23,000 | 299.50 |
| 2000-03-27 | 601 | 610 | 601 | 609 | 94,000 | 304.50 |
| 2000-03-24 | 608 | 615 | 590 | 599 | 44,000 | 299.50 |
| 2000-03-23 | 603 | 603 | 593 | 600 | 45,000 | 300 |
| 2000-03-22 | 598 | 598 | 583 | 583 | 8,000 | 291.50 |
| 2000-03-21 | 598 | 598 | 572 | 573 | 19,000 | 286.50 |
| 2000-03-17 | 580 | 585 | 572 | 585 | 31,000 | 292.50 |
| 2000-03-16 | 585 | 585 | 551 | 560 | 26,000 | 280 |
| 2000-03-15 | 550 | 590 | 550 | 587 | 74,000 | 293.50 |
| 2000-03-14 | 540 | 546 | 536 | 545 | 50,000 | 272.50 |
| 2000-03-13 | 542 | 545 | 530 | 545 | 202,000 | 272.50 |
| 2000-03-10 | 531 | 560 | 530 | 541 | 85,000 | 270.50 |
| 2000-03-09 | 534 | 540 | 531 | 531 | 63,000 | 265.50 |
| 2000-03-08 | 548 | 549 | 543 | 549 | 97,000 | 274.50 |
| 2000-03-07 | 540 | 549 | 540 | 548 | 44,000 | 274 |
| 2000-03-06 | 545 | 546 | 542 | 542 | 26,000 | 271 |
| 2000-03-03 | 560 | 560 | 545 | 545 | 16,000 | 272.50 |
| 2000-03-02 | 560 | 566 | 559 | 560 | 34,000 | 280 |
| 2000-03-01 | 561 | 565 | 561 | 565 | 23,000 | 282.50 |
| 2000-02-29 | 550 | 565 | 541 | 560 | 88,000 | 280 |
| 2000-02-28 | 508 | 555 | 508 | 550 | 20,000 | 275 |
| 2000-02-25 | 500 | 505 | 495 | 495 | 118,000 | 247.50 |
| 2000-02-24 | 493 | 513 | 493 | 501 | 61,000 | 250.50 |
| 2000-02-23 | 501 | 505 | 491 | 493 | 110,000 | 246.50 |
| 2000-02-22 | 510 | 511 | 501 | 501 | 68,000 | 250.50 |
| 2000-02-21 | 549 | 555 | 508 | 508 | 131,000 | 254 |
| 2000-02-18 | 561 | 561 | 540 | 540 | 75,000 | 270 |
| 2000-02-17 | 581 | 581 | 560 | 561 | 71,000 | 280.50 |
| 2000-02-16 | 589 | 589 | 580 | 581 | 58,000 | 290.50 |
| 2000-02-15 | 595 | 596 | 590 | 590 | 32,000 | 295 |
| 2000-02-14 | 599 | 600 | 595 | 595 | 15,000 | 297.50 |
| 2000-02-10 | 597 | 600 | 590 | 599 | 60,000 | 299.50 |
| 2000-02-09 | 617 | 617 | 593 | 593 | 89,000 | 296.50 |
| 2000-02-08 | 618 | 619 | 612 | 616 | 103,000 | 308 |
| 2000-02-07 | 635 | 642 | 610 | 610 | 47,000 | 305 |
| 2000-02-04 | 653 | 655 | 640 | 643 | 27,000 | 321.50 |
| 2000-02-03 | 653 | 653 | 645 | 653 | 40,000 | 326.50 |
| 2000-02-02 | 651 | 661 | 640 | 640 | 50,000 | 320 |
| 2000-02-01 | 661 | 670 | 650 | 661 | 74,000 | 330.50 |
| 2000-01-31 | 641 | 666 | 640 | 660 | 18,000 | 330 |
| 2000-01-28 | 661 | 661 | 631 | 631 | 100,000 | 315.50 |
| 2000-01-27 | 668 | 668 | 660 | 660 | 35,000 | 330 |
| 2000-01-26 | 672 | 672 | 668 | 668 | 10,000 | 334 |
| 2000-01-25 | 669 | 679 | 669 | 673 | 32,000 | 336.50 |
| 2000-01-24 | 668 | 676 | 664 | 673 | 32,000 | 336.50 |
| 2000-01-21 | 646 | 660 | 640 | 660 | 31,000 | 330 |
| 2000-01-20 | 636 | 650 | 635 | 646 | 89,000 | 323 |
| 2000-01-19 | 645 | 645 | 635 | 635 | 44,000 | 317.50 |
| 2000-01-18 | 664 | 664 | 645 | 645 | 50,000 | 322.50 |
| 2000-01-17 | 677 | 677 | 655 | 655 | 87,000 | 327.50 |
| 2000-01-14 | 661 | 678 | 661 | 670 | 78,000 | 335 |
| 2000-01-13 | 630 | 641 | 628 | 641 | 98,000 | 320.50 |
| 2000-01-12 | 634 | 635 | 630 | 630 | 43,000 | 315 |
| 2000-01-11 | 635 | 636 | 634 | 635 | 17,000 | 317.50 |
| 2000-01-07 | 631 | 635 | 630 | 635 | 19,000 | 317.50 |
| 2000-01-06 | 640 | 644 | 631 | 631 | 12,000 | 315.50 |
| 2000-01-05 | 634 | 650 | 633 | 644 | 5,000 | 322 |
| 2000-01-04 | 661 | 661 | 631 | 633 | 19,000 | 316.50 |
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