9072 ニッコンホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 820 | 835 | 820 | 831 | 45,000 | 415.50 |
| 2001-12-27 | 817 | 821 | 817 | 818 | 8,000 | 409 |
| 2001-12-26 | 828 | 828 | 806 | 827 | 38,000 | 413.50 |
| 2001-12-25 | 808 | 825 | 808 | 825 | 17,000 | 412.50 |
| 2001-12-21 | 827 | 830 | 818 | 827 | 25,000 | 413.50 |
| 2001-12-20 | 827 | 827 | 805 | 807 | 68,000 | 403.50 |
| 2001-12-19 | 820 | 820 | 807 | 807 | 23,000 | 403.50 |
| 2001-12-18 | 799 | 816 | 799 | 804 | 36,000 | 402 |
| 2001-12-17 | 790 | 806 | 790 | 791 | 28,000 | 395.50 |
| 2001-12-14 | 810 | 819 | 810 | 819 | 75,000 | 409.50 |
| 2001-12-13 | 826 | 829 | 823 | 825 | 30,000 | 412.50 |
| 2001-12-12 | 804 | 830 | 803 | 825 | 27,000 | 412.50 |
| 2001-12-11 | 827 | 827 | 770 | 774 | 96,000 | 387 |
| 2001-12-10 | 828 | 835 | 821 | 833 | 29,000 | 416.50 |
| 2001-12-07 | 848 | 848 | 829 | 829 | 57,000 | 414.50 |
| 2001-12-06 | 840 | 844 | 840 | 842 | 10,000 | 421 |
| 2001-12-05 | 850 | 850 | 833 | 840 | 28,000 | 420 |
| 2001-12-04 | 845 | 847 | 837 | 837 | 54,000 | 418.50 |
| 2001-12-03 | 850 | 850 | 833 | 850 | 60,000 | 425 |
| 2001-11-30 | 850 | 857 | 821 | 836 | 57,000 | 418 |
| 2001-11-29 | 845 | 845 | 832 | 834 | 37,000 | 417 |
| 2001-11-28 | 848 | 850 | 836 | 845 | 63,000 | 422.50 |
| 2001-11-27 | 850 | 858 | 837 | 839 | 71,000 | 419.50 |
| 2001-11-26 | 850 | 850 | 848 | 849 | 56,000 | 424.50 |
| 2001-11-22 | 835 | 850 | 835 | 850 | 71,000 | 425 |
| 2001-11-21 | 849 | 850 | 845 | 845 | 30,000 | 422.50 |
| 2001-11-20 | 865 | 865 | 847 | 847 | 22,000 | 423.50 |
| 2001-11-19 | 867 | 867 | 861 | 861 | 15,000 | 430.50 |
| 2001-11-16 | 854 | 869 | 844 | 860 | 56,000 | 430 |
| 2001-11-15 | 858 | 868 | 854 | 854 | 23,000 | 427 |
| 2001-11-14 | 851 | 865 | 843 | 848 | 47,000 | 424 |
| 2001-11-13 | 832 | 832 | 825 | 831 | 11,000 | 415.50 |
| 2001-11-12 | 840 | 848 | 832 | 832 | 8,000 | 416 |
| 2001-11-09 | 860 | 860 | 836 | 847 | 51,000 | 423.50 |
| 2001-11-08 | 850 | 870 | 850 | 868 | 63,000 | 434 |
| 2001-11-07 | 853 | 856 | 850 | 854 | 70,000 | 427 |
| 2001-11-06 | 855 | 857 | 851 | 853 | 41,000 | 426.50 |
| 2001-11-05 | 876 | 876 | 852 | 855 | 47,000 | 427.50 |
| 2001-11-02 | 872 | 875 | 866 | 866 | 22,000 | 433 |
| 2001-11-01 | 900 | 900 | 879 | 892 | 47,000 | 446 |
| 2001-10-31 | 895 | 900 | 890 | 896 | 100,000 | 448 |
| 2001-10-30 | 880 | 888 | 876 | 885 | 26,000 | 442.50 |
| 2001-10-29 | 890 | 892 | 887 | 890 | 27,000 | 445 |
| 2001-10-26 | 899 | 899 | 869 | 870 | 32,000 | 435 |
| 2001-10-25 | 887 | 898 | 865 | 889 | 122,000 | 444.50 |
| 2001-10-24 | 876 | 876 | 860 | 867 | 80,000 | 433.50 |
| 2001-10-23 | 879 | 880 | 866 | 866 | 70,000 | 433 |
| 2001-10-22 | 880 | 880 | 870 | 874 | 22,000 | 437 |
| 2001-10-19 | 881 | 881 | 873 | 880 | 59,000 | 440 |
| 2001-10-18 | 880 | 885 | 880 | 881 | 73,000 | 440.50 |
| 2001-10-17 | 871 | 880 | 853 | 880 | 160,000 | 440 |
| 2001-10-16 | 863 | 871 | 863 | 871 | 46,000 | 435.50 |
| 2001-10-15 | 865 | 865 | 857 | 858 | 19,000 | 429 |
| 2001-10-12 | 856 | 869 | 850 | 865 | 83,000 | 432.50 |
| 2001-10-11 | 879 | 885 | 848 | 854 | 85,000 | 427 |
| 2001-10-10 | 864 | 878 | 864 | 871 | 131,000 | 435.50 |
| 2001-10-09 | 877 | 877 | 858 | 864 | 98,000 | 432 |
| 2001-10-05 | 864 | 866 | 854 | 858 | 33,000 | 429 |
| 2001-10-04 | 864 | 870 | 860 | 864 | 69,000 | 432 |
| 2001-10-03 | 872 | 873 | 850 | 854 | 33,000 | 427 |
| 2001-10-02 | 874 | 875 | 845 | 873 | 101,000 | 436.50 |
| 2001-10-01 | 879 | 879 | 870 | 875 | 79,000 | 437.50 |
| 2001-09-28 | 843 | 878 | 843 | 873 | 119,000 | 436.50 |
| 2001-09-27 | 840 | 840 | 832 | 840 | 55,000 | 420 |
| 2001-09-26 | 823 | 823 | 794 | 810 | 46,000 | 405 |
| 2001-09-25 | 821 | 828 | 800 | 823 | 113,000 | 411.50 |
| 2001-09-21 | 763 | 763 | 739 | 758 | 124,000 | 379 |
| 2001-09-20 | 800 | 800 | 769 | 773 | 62,000 | 386.50 |
| 2001-09-19 | 795 | 814 | 790 | 790 | 125,000 | 395 |
| 2001-09-18 | 810 | 810 | 795 | 800 | 52,000 | 400 |
| 2001-09-17 | 827 | 827 | 803 | 810 | 59,000 | 405 |
| 2001-09-14 | 824 | 829 | 820 | 829 | 51,000 | 414.50 |
| 2001-09-13 | 819 | 819 | 790 | 804 | 17,000 | 402 |
| 2001-09-12 | 820 | 837 | 820 | 820 | 43,000 | 410 |
| 2001-09-11 | 889 | 889 | 845 | 852 | 45,000 | 426 |
| 2001-09-10 | 872 | 890 | 867 | 884 | 223,000 | 442 |
| 2001-09-07 | 850 | 880 | 848 | 862 | 78,000 | 431 |
| 2001-09-06 | 850 | 860 | 835 | 839 | 72,000 | 419.50 |
| 2001-09-05 | 856 | 866 | 855 | 866 | 71,000 | 433 |
| 2001-09-04 | 880 | 885 | 857 | 866 | 71,000 | 433 |
| 2001-09-03 | 882 | 890 | 877 | 880 | 47,000 | 440 |
| 2001-08-31 | 880 | 882 | 870 | 877 | 63,000 | 438.50 |
| 2001-08-30 | 888 | 888 | 873 | 882 | 49,000 | 441 |
| 2001-08-29 | 894 | 895 | 885 | 894 | 58,000 | 447 |
| 2001-08-28 | 920 | 920 | 898 | 898 | 10,000 | 449 |
| 2001-08-27 | 925 | 925 | 902 | 910 | 29,000 | 455 |
| 2001-08-24 | 924 | 927 | 916 | 916 | 72,000 | 458 |
| 2001-08-23 | 915 | 928 | 915 | 927 | 88,000 | 463.50 |
| 2001-08-22 | 900 | 925 | 900 | 925 | 144,000 | 462.50 |
| 2001-08-21 | 879 | 896 | 879 | 896 | 61,000 | 448 |
| 2001-08-20 | 903 | 903 | 893 | 893 | 86,000 | 446.50 |
| 2001-08-17 | 899 | 915 | 892 | 902 | 183,000 | 451 |
| 2001-08-16 | 880 | 899 | 878 | 898 | 283,000 | 449 |
| 2001-08-15 | 869 | 878 | 865 | 873 | 178,000 | 436.50 |
| 2001-08-14 | 852 | 865 | 850 | 859 | 124,000 | 429.50 |
| 2001-08-13 | 822 | 850 | 822 | 841 | 35,000 | 420.50 |
| 2001-08-10 | 858 | 861 | 847 | 852 | 117,000 | 426 |
| 2001-08-09 | 856 | 856 | 843 | 849 | 37,000 | 424.50 |
| 2001-08-08 | 864 | 865 | 858 | 858 | 183,000 | 429 |
| 2001-08-07 | 860 | 860 | 843 | 854 | 54,000 | 427 |
| 2001-08-06 | 829 | 850 | 829 | 850 | 41,000 | 425 |
| 2001-08-03 | 838 | 870 | 838 | 869 | 298,000 | 434.50 |
| 2001-08-02 | 846 | 849 | 835 | 848 | 232,000 | 424 |
| 2001-08-01 | 838 | 838 | 828 | 836 | 148,000 | 418 |
| 2001-07-31 | 835 | 835 | 826 | 830 | 115,000 | 415 |
| 2001-07-30 | 845 | 850 | 820 | 834 | 128,000 | 417 |
| 2001-07-27 | 844 | 851 | 840 | 850 | 79,000 | 425 |
| 2001-07-26 | 840 | 840 | 837 | 840 | 62,000 | 420 |
| 2001-07-25 | 840 | 840 | 834 | 840 | 92,000 | 420 |
| 2001-07-24 | 830 | 845 | 830 | 845 | 60,000 | 422.50 |
| 2001-07-23 | 840 | 855 | 831 | 831 | 122,000 | 415.50 |
| 2001-07-19 | 813 | 827 | 808 | 827 | 52,000 | 413.50 |
| 2001-07-18 | 838 | 838 | 815 | 827 | 43,000 | 413.50 |
| 2001-07-17 | 822 | 840 | 822 | 836 | 45,000 | 418 |
| 2001-07-16 | 821 | 830 | 820 | 830 | 50,000 | 415 |
| 2001-07-13 | 830 | 830 | 828 | 829 | 13,000 | 414.50 |
| 2001-07-12 | 825 | 845 | 820 | 844 | 55,000 | 422 |
| 2001-07-11 | 824 | 830 | 820 | 830 | 57,000 | 415 |
| 2001-07-10 | 830 | 830 | 823 | 826 | 44,000 | 413 |
| 2001-07-09 | 841 | 841 | 823 | 830 | 64,000 | 415 |
| 2001-07-06 | 857 | 860 | 848 | 858 | 171,000 | 429 |
| 2001-07-05 | 842 | 858 | 842 | 853 | 90,000 | 426.50 |
| 2001-07-04 | 828 | 855 | 828 | 839 | 59,000 | 419.50 |
| 2001-07-03 | 855 | 856 | 850 | 852 | 91,000 | 426 |
| 2001-07-02 | 860 | 869 | 855 | 858 | 201,000 | 429 |
| 2001-06-29 | 835 | 859 | 835 | 853 | 114,000 | 426.50 |
| 2001-06-28 | 848 | 848 | 814 | 827 | 73,000 | 413.50 |
| 2001-06-27 | 820 | 850 | 820 | 850 | 183,000 | 425 |
| 2001-06-26 | 812 | 818 | 812 | 818 | 68,000 | 409 |
| 2001-06-25 | 806 | 817 | 806 | 813 | 28,000 | 406.50 |
| 2001-06-22 | 804 | 811 | 804 | 810 | 46,000 | 405 |
| 2001-06-21 | 813 | 820 | 810 | 820 | 42,000 | 410 |
| 2001-06-20 | 802 | 819 | 802 | 815 | 103,000 | 407.50 |
| 2001-06-19 | 795 | 799 | 795 | 797 | 48,000 | 398.50 |
| 2001-06-18 | 799 | 804 | 785 | 785 | 44,000 | 392.50 |
| 2001-06-15 | 788 | 790 | 766 | 787 | 53,000 | 393.50 |
| 2001-06-14 | 807 | 807 | 792 | 794 | 35,000 | 397 |
| 2001-06-13 | 793 | 812 | 793 | 804 | 63,000 | 402 |
| 2001-06-12 | 802 | 802 | 792 | 792 | 56,000 | 396 |
| 2001-06-11 | 804 | 804 | 791 | 792 | 21,000 | 396 |
| 2001-06-08 | 804 | 809 | 800 | 806 | 109,000 | 403 |
| 2001-06-07 | 804 | 806 | 802 | 806 | 57,000 | 403 |
| 2001-06-06 | 796 | 804 | 796 | 800 | 42,000 | 400 |
| 2001-06-05 | 794 | 804 | 788 | 804 | 77,000 | 402 |
| 2001-06-04 | 786 | 792 | 780 | 792 | 113,000 | 396 |
| 2001-06-01 | 800 | 800 | 795 | 796 | 45,000 | 398 |
| 2001-05-31 | 795 | 801 | 795 | 796 | 71,000 | 398 |
| 2001-05-30 | 803 | 804 | 800 | 801 | 40,000 | 400.50 |
| 2001-05-29 | 800 | 804 | 800 | 804 | 65,000 | 402 |
| 2001-05-28 | 808 | 810 | 795 | 800 | 93,000 | 400 |
| 2001-05-25 | 801 | 810 | 801 | 801 | 45,000 | 400.50 |
| 2001-05-24 | 810 | 810 | 799 | 801 | 67,000 | 400.50 |
| 2001-05-23 | 825 | 825 | 800 | 800 | 145,000 | 400 |
| 2001-05-22 | 798 | 825 | 796 | 825 | 153,000 | 412.50 |
| 2001-05-21 | 795 | 799 | 794 | 796 | 53,000 | 398 |
| 2001-05-18 | 788 | 795 | 783 | 784 | 51,000 | 392 |
| 2001-05-17 | 785 | 790 | 780 | 790 | 114,000 | 395 |
| 2001-05-16 | 788 | 796 | 786 | 795 | 59,000 | 397.50 |
| 2001-05-15 | 795 | 799 | 788 | 788 | 105,000 | 394 |
| 2001-05-14 | 801 | 804 | 796 | 800 | 117,000 | 400 |
| 2001-05-11 | 802 | 808 | 792 | 792 | 101,000 | 396 |
| 2001-05-10 | 801 | 809 | 801 | 805 | 89,000 | 402.50 |
| 2001-05-09 | 796 | 799 | 790 | 798 | 103,000 | 399 |
| 2001-05-08 | 801 | 801 | 790 | 790 | 62,000 | 395 |
| 2001-05-07 | 795 | 803 | 795 | 803 | 108,000 | 401.50 |
| 2001-05-02 | 789 | 793 | 780 | 781 | 76,000 | 390.50 |
| 2001-05-01 | 779 | 791 | 777 | 788 | 60,000 | 394 |
| 2001-04-27 | 777 | 779 | 771 | 775 | 39,000 | 387.50 |
| 2001-04-26 | 761 | 779 | 761 | 777 | 68,000 | 388.50 |
| 2001-04-25 | 750 | 758 | 750 | 755 | 16,000 | 377.50 |
| 2001-04-24 | 748 | 760 | 745 | 760 | 98,000 | 380 |
| 2001-04-23 | 725 | 748 | 725 | 748 | 42,000 | 374 |
| 2001-04-20 | 736 | 736 | 721 | 727 | 38,000 | 363.50 |
| 2001-04-19 | 736 | 737 | 729 | 737 | 30,000 | 368.50 |
| 2001-04-18 | 715 | 736 | 715 | 736 | 62,000 | 368 |
| 2001-04-17 | 720 | 720 | 715 | 715 | 22,000 | 357.50 |
| 2001-04-16 | 710 | 720 | 708 | 720 | 22,000 | 360 |
| 2001-04-13 | 713 | 713 | 709 | 710 | 40,000 | 355 |
| 2001-04-12 | 708 | 712 | 708 | 712 | 62,000 | 356 |
| 2001-04-11 | 718 | 718 | 708 | 708 | 25,000 | 354 |
| 2001-04-10 | 720 | 725 | 715 | 715 | 20,000 | 357.50 |
| 2001-04-09 | 728 | 728 | 725 | 727 | 26,000 | 363.50 |
| 2001-04-06 | 725 | 731 | 725 | 731 | 45,000 | 365.50 |
| 2001-04-05 | 720 | 745 | 720 | 739 | 35,000 | 369.50 |
| 2001-04-04 | 720 | 721 | 710 | 711 | 42,000 | 355.50 |
| 2001-04-03 | 724 | 725 | 720 | 725 | 69,000 | 362.50 |
| 2001-04-02 | 745 | 748 | 714 | 724 | 21,000 | 362 |
| 2001-03-30 | 741 | 747 | 740 | 745 | 54,000 | 372.50 |
| 2001-03-29 | 745 | 750 | 736 | 736 | 23,000 | 368 |
| 2001-03-28 | 746 | 746 | 740 | 745 | 29,000 | 372.50 |
| 2001-03-27 | 746 | 748 | 735 | 746 | 17,000 | 373 |
| 2001-03-26 | 732 | 750 | 730 | 750 | 95,000 | 375 |
| 2001-03-23 | 718 | 724 | 718 | 724 | 15,000 | 362 |
| 2001-03-22 | 719 | 730 | 716 | 718 | 58,000 | 359 |
| 2001-03-21 | 709 | 729 | 702 | 729 | 79,000 | 364.50 |
| 2001-03-19 | 702 | 705 | 701 | 701 | 7,000 | 350.50 |
| 2001-03-16 | 704 | 708 | 700 | 701 | 48,000 | 350.50 |
| 2001-03-15 | 700 | 705 | 690 | 705 | 20,000 | 352.50 |
| 2001-03-14 | 705 | 705 | 701 | 705 | 11,000 | 352.50 |
| 2001-03-13 | 698 | 710 | 698 | 700 | 59,000 | 350 |
| 2001-03-12 | 699 | 705 | 698 | 698 | 36,000 | 349 |
| 2001-03-09 | 700 | 704 | 693 | 704 | 82,000 | 352 |
| 2001-03-08 | 700 | 701 | 690 | 690 | 17,000 | 345 |
| 2001-03-07 | 685 | 710 | 685 | 710 | 82,000 | 355 |
| 2001-03-06 | 696 | 696 | 685 | 685 | 13,000 | 342.50 |
| 2001-03-05 | 681 | 698 | 681 | 696 | 15,000 | 348 |
| 2001-03-02 | 695 | 695 | 668 | 668 | 11,000 | 334 |
| 2001-03-01 | 695 | 700 | 685 | 685 | 24,000 | 342.50 |
| 2001-02-28 | 670 | 685 | 670 | 685 | 72,000 | 342.50 |
| 2001-02-27 | 670 | 670 | 668 | 670 | 46,000 | 335 |
| 2001-02-26 | 670 | 672 | 669 | 670 | 101,000 | 335 |
| 2001-02-23 | 665 | 670 | 665 | 670 | 12,000 | 335 |
| 2001-02-22 | 668 | 675 | 665 | 665 | 183,000 | 332.50 |
| 2001-02-21 | 669 | 669 | 667 | 667 | 6,000 | 333.50 |
| 2001-02-20 | 675 | 678 | 660 | 678 | 48,000 | 339 |
| 2001-02-19 | 661 | 669 | 661 | 661 | 12,000 | 330.50 |
| 2001-02-16 | 660 | 670 | 660 | 661 | 50,000 | 330.50 |
| 2001-02-15 | 661 | 670 | 661 | 662 | 19,000 | 331 |
| 2001-02-14 | 675 | 675 | 661 | 661 | 10,000 | 330.50 |
| 2001-02-13 | 670 | 672 | 668 | 670 | 41,000 | 335 |
| 2001-02-09 | 648 | 670 | 647 | 665 | 49,000 | 332.50 |
| 2001-02-08 | 622 | 648 | 622 | 648 | 17,000 | 324 |
| 2001-02-07 | 615 | 640 | 615 | 630 | 87,000 | 315 |
| 2001-02-06 | 649 | 649 | 643 | 645 | 14,000 | 322.50 |
| 2001-02-05 | 650 | 668 | 645 | 664 | 68,000 | 332 |
| 2001-02-02 | 671 | 672 | 666 | 666 | 10,000 | 333 |
| 2001-02-01 | 679 | 679 | 671 | 677 | 37,000 | 338.50 |
| 2001-01-31 | 659 | 665 | 658 | 665 | 30,000 | 332.50 |
| 2001-01-30 | 651 | 651 | 647 | 651 | 63,000 | 325.50 |
| 2001-01-29 | 657 | 657 | 650 | 655 | 12,000 | 327.50 |
| 2001-01-26 | 643 | 657 | 643 | 656 | 92,000 | 328 |
| 2001-01-25 | 660 | 660 | 648 | 653 | 21,000 | 326.50 |
| 2001-01-24 | 669 | 675 | 669 | 675 | 14,000 | 337.50 |
| 2001-01-23 | 672 | 677 | 670 | 670 | 23,000 | 335 |
| 2001-01-22 | 679 | 679 | 671 | 671 | 32,000 | 335.50 |
| 2001-01-19 | 672 | 674 | 666 | 672 | 13,000 | 336 |
| 2001-01-18 | 681 | 688 | 671 | 680 | 44,000 | 340 |
| 2001-01-17 | 680 | 680 | 675 | 680 | 17,000 | 340 |
| 2001-01-16 | 700 | 700 | 685 | 685 | 32,000 | 342.50 |
| 2001-01-15 | 687 | 698 | 685 | 698 | 40,000 | 349 |
| 2001-01-12 | 693 | 693 | 684 | 687 | 21,000 | 343.50 |
| 2001-01-11 | 680 | 699 | 680 | 681 | 10,000 | 340.50 |
| 2001-01-10 | 700 | 700 | 688 | 700 | 8,000 | 350 |
| 2001-01-09 | 699 | 699 | 684 | 695 | 15,000 | 347.50 |
| 2001-01-05 | 681 | 703 | 681 | 700 | 21,000 | 350 |
| 2001-01-04 | 725 | 725 | 670 | 671 | 14,000 | 335.50 |
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