9072 ニッコンホールディングス(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3085685684985029,000850
2002-12-2784885084684648,000846
2002-12-2684484584084429,000844
2002-12-2583383683083416,000834
2002-12-2483184082583498,000834
2002-12-2083983982082380,000823
2002-12-19838838819834178,000834
2002-12-1883383382783148,000831
2002-12-17839839829833156,000833
2002-12-16846846835835127,000835
2002-12-13855855840848213,000848
2002-12-1286186185685736,000857
2002-12-11865865860861106,000861
2002-12-1086086686086652,000866
2002-12-09858866858865127,000865
2002-12-0686486485686076,000860
2002-12-0585686085585733,000857
2002-12-04851864851856130,000856
2002-12-0386086385885828,000858
2002-12-02855861855860189,000860
2002-11-29860865858858123,000858
2002-11-2885786585585672,000856
2002-11-2785586185585641,000856
2002-11-2685585685485650,000856
2002-11-2585586085285539,000855
2002-11-2285085585085533,000855
2002-11-2185085585085413,000854
2002-11-20850860849856144,000856
2002-11-1984784984184978,000849
2002-11-1884684884584645,000846
2002-11-15847847834844127,000844
2002-11-1483083982783787,000837
2002-11-1384884882984085,000840
2002-11-1282784182783852,000838
2002-11-1183783883083033,000830
2002-11-0883783983783731,000837
2002-11-0784084183283866,000838
2002-11-0684584984484636,000846
2002-11-0585085084384574,000845
2002-11-0184784883884552,000845
2002-10-3185585584384866,000848
2002-10-3084485583785595,000855
2002-10-2984984984584551,000845
2002-10-2884385084385022,000850
2002-10-2585185284784878,000848
2002-10-2484485084485018,000850
2002-10-2384684984384442,000844
2002-10-2285785784684763,000847
2002-10-21857857850852125,000852
2002-10-18843854843849102,000849
2002-10-1784985084584533,000845
2002-10-16850850844849109,000849
2002-10-15840847840844109,000844
2002-10-1182383382383189,000831
2002-10-1083683683183367,000833
2002-10-0984084083683649,000836
2002-10-0883183783183672,000836
2002-10-0783584083284063,000840
2002-10-04834845834845143,000845
2002-10-03848849840843156,000843
2002-10-02854854845845106,000845
2002-10-01846850835846237,000846
2002-09-30860861841846185,000846
2002-09-27865872864869120,000869
2002-09-2687587586686869,000868
2002-09-2587287586586894,000868
2002-09-24870877865877192,000877
2002-09-20870872863868182,000868
2002-09-19875878860860226,000860
2002-09-18874876866871188,000871
2002-09-1786787586687176,000871
2002-09-13853869853858183,000858
2002-09-1286287186287123,000871
2002-09-11871874865871111,000871
2002-09-1087187286786979,000869
2002-09-0987487486787072,000870
2002-09-06864874864871128,000871
2002-09-05877877864869102,000869
2002-09-0486886886086788,000867
2002-09-0387087386686659,000866
2002-09-0288388386687238,000872
2002-08-3088088487388057,000880
2002-08-2988088187287862,000878
2002-08-2886687986687518,000875
2002-08-2787088086987732,000877
2002-08-2688088287688081,000880
2002-08-2387888187688064,000880
2002-08-2288088987188888,000888
2002-08-2188788787788440,000884
2002-08-2088888887888471,000884
2002-08-1988488487087972,000879
2002-08-1688588587588170,000881
2002-08-1587988186987984,000879
2002-08-1487887886086949,000869
2002-08-1387987986787497,000874
2002-08-1287787886987336,000873
2002-08-0987687887087768,000877
2002-08-0886086585186530,000865
2002-08-078718718668686,000868
2002-08-06876877870871100,000871
2002-08-0586587786587587,000875
2002-08-0286587786287380,000873
2002-08-0187687686586561,000865
2002-07-31872878866878126,000878
2002-07-30869871863863108,000863
2002-07-29850868848862196,000862
2002-07-26847849840840128,000840
2002-07-2585185184284342,000843
2002-07-2484385084084157,000841
2002-07-2384585384284555,000845
2002-07-2284185584185038,000850
2002-07-1984485384384331,000843
2002-07-1886586585185124,000851
2002-07-1785186484186347,000863
2002-07-1686486585185143,000851
2002-07-1586586585885836,000858
2002-07-1286586585585542,000855
2002-07-1186486585886367,000863
2002-07-1086086585785741,000857
2002-07-09865870863865133,000865
2002-07-0886586585586045,000860
2002-07-0586586886386472,000864
2002-07-04865871864865287,000865
2002-07-0386386886286569,000865
2002-07-0288288386588390,000883
2002-07-0188488587888054,000880
2002-06-28874884872884141,000884
2002-06-2787987986987299,000872
2002-06-26869884859882245,000882
2002-06-2586386986086338,000863
2002-06-2486787085986365,000863
2002-06-2184686784586781,000867
2002-06-2085585784384863,000848
2002-06-1986687584584560,000845
2002-06-1888088086786851,000868
2002-06-1786487386086784,000867
2002-06-14843870843864264,000864
2002-06-1386086084084876,000848
2002-06-12880880855860149,000860
2002-06-11875886871882131,000882
2002-06-1087087587087059,000870
2002-06-0786687086087062,000870
2002-06-06869869860867109,000867
2002-06-05857870856868155,000868
2002-06-0485086285085624,000856
2002-06-0386686685385328,000853
2002-05-3186386586086578,000865
2002-05-3086086486086245,000862
2002-05-2986086085185156,000851
2002-05-2885586585585974,000859
2002-05-2786686784684656,000846
2002-05-2486386585485951,000859
2002-05-2386087085686356,000863
2002-05-22846859840850117,000850
2002-05-2184185184084730,000847
2002-05-2085585584584532,000845
2002-05-1784984983984533,000845
2002-05-1684584983183259,000832
2002-05-1583585083383589,000835
2002-05-1483083981982551,000825
2002-05-1382082081382025,000820
2002-05-1082182181482065,000820
2002-05-0981782581782143,000821
2002-05-0882484081581951,000819
2002-05-0783583582482416,000824
2002-05-0283684383683815,000838
2002-05-0184385283383524,000835
2002-04-3082984082984029,000840
2002-04-2685185182183056,000830
2002-04-25862866830831117,000831
2002-04-2485586485286145,000861
2002-04-2384785983785553,000855
2002-04-2285785783783720,000837
2002-04-19853858843857132,000857
2002-04-18847850843843159,000843
2002-04-1782784082784038,000840
2002-04-1683985083984792,000847
2002-04-1582384881484867,000848
2002-04-1284184583984098,000840
2002-04-1184484583584326,000843
2002-04-1081885081884580,000845
2002-04-0982782781781726,000817
2002-04-08820859816847194,000847
2002-04-0582082281582184,000821
2002-04-0481782080382074,000820
2002-04-0380582080581577,000815
2002-04-0282082080081231,000812
2002-04-0183083582182643,000826
2002-03-2985085181081076,000810
2002-03-2884085083085062,000850
2002-03-2782583182083127,000831
2002-03-2683883882182557,000825
2002-03-2583583581582552,000825
2002-03-2281282581282551,000825
2002-03-2081982580981275,000812
2002-03-1981581980681968,000819
2002-03-1880181580181520,000815
2002-03-1579880079179161,000791
2002-03-1479980779379758,000797
2002-03-1383083079379655,000796
2002-03-1283483582483068,000830
2002-03-1180783980683483,000834
2002-03-08795825795804210,000804
2002-03-07838850823828219,000828
2002-03-0682684282683946,000839
2002-03-0584884881182557,000825
2002-03-04820841819839101,000839
2002-03-0180080077477922,000779
2002-02-2881081079779750,000797
2002-02-2780080479580039,000800
2002-02-2680380879980027,000800
2002-02-2578880978880928,000809
2002-02-2279479478578512,000785
2002-02-2178079577578431,000784
2002-02-2079579578078168,000781
2002-02-1980480478579135,000791
2002-02-1880880880080342,000803
2002-02-1578879978879855,000798
2002-02-1478979978878861,000788
2002-02-1377678177677967,000779
2002-02-1275077975077944,000779
2002-02-08743755743744143,000744
2002-02-0774875074774874,000748
2002-02-0675076074874825,000748
2002-02-0574877374776847,000768
2002-02-0475375575075035,000750
2002-02-0177077075075274,000752
2002-01-3177678676876943,000769
2002-01-3076577476577452,000774
2002-01-2977877876776811,000768
2002-01-2878578577277828,000778
2002-01-2579079076576519,000765
2002-01-2477479076978163,000781
2002-01-2378078177477440,000774
2002-01-2280481179179845,000798
2002-01-2179080778980367,000803
2002-01-1877579076679042,000790
2002-01-17766790764775154,000775
2002-01-1675377375376590,000765
2002-01-1576176875075198,000751
2002-01-11795796763765103,000765
2002-01-10811811770777124,000777
2002-01-0980081579781187,000811
2002-01-0880480679580039,000800
2002-01-0784284283283410,000834
2002-01-048458458398397,000839

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