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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 856 | 856 | 849 | 850 | 29,000 | 425 |
| 2002-12-27 | 848 | 850 | 846 | 846 | 48,000 | 423 |
| 2002-12-26 | 844 | 845 | 840 | 844 | 29,000 | 422 |
| 2002-12-25 | 833 | 836 | 830 | 834 | 16,000 | 417 |
| 2002-12-24 | 831 | 840 | 825 | 834 | 98,000 | 417 |
| 2002-12-20 | 839 | 839 | 820 | 823 | 80,000 | 411.50 |
| 2002-12-19 | 838 | 838 | 819 | 834 | 178,000 | 417 |
| 2002-12-18 | 833 | 833 | 827 | 831 | 48,000 | 415.50 |
| 2002-12-17 | 839 | 839 | 829 | 833 | 156,000 | 416.50 |
| 2002-12-16 | 846 | 846 | 835 | 835 | 127,000 | 417.50 |
| 2002-12-13 | 855 | 855 | 840 | 848 | 213,000 | 424 |
| 2002-12-12 | 861 | 861 | 856 | 857 | 36,000 | 428.50 |
| 2002-12-11 | 865 | 865 | 860 | 861 | 106,000 | 430.50 |
| 2002-12-10 | 860 | 866 | 860 | 866 | 52,000 | 433 |
| 2002-12-09 | 858 | 866 | 858 | 865 | 127,000 | 432.50 |
| 2002-12-06 | 864 | 864 | 856 | 860 | 76,000 | 430 |
| 2002-12-05 | 856 | 860 | 855 | 857 | 33,000 | 428.50 |
| 2002-12-04 | 851 | 864 | 851 | 856 | 130,000 | 428 |
| 2002-12-03 | 860 | 863 | 858 | 858 | 28,000 | 429 |
| 2002-12-02 | 855 | 861 | 855 | 860 | 189,000 | 430 |
| 2002-11-29 | 860 | 865 | 858 | 858 | 123,000 | 429 |
| 2002-11-28 | 857 | 865 | 855 | 856 | 72,000 | 428 |
| 2002-11-27 | 855 | 861 | 855 | 856 | 41,000 | 428 |
| 2002-11-26 | 855 | 856 | 854 | 856 | 50,000 | 428 |
| 2002-11-25 | 855 | 860 | 852 | 855 | 39,000 | 427.50 |
| 2002-11-22 | 850 | 855 | 850 | 855 | 33,000 | 427.50 |
| 2002-11-21 | 850 | 855 | 850 | 854 | 13,000 | 427 |
| 2002-11-20 | 850 | 860 | 849 | 856 | 144,000 | 428 |
| 2002-11-19 | 847 | 849 | 841 | 849 | 78,000 | 424.50 |
| 2002-11-18 | 846 | 848 | 845 | 846 | 45,000 | 423 |
| 2002-11-15 | 847 | 847 | 834 | 844 | 127,000 | 422 |
| 2002-11-14 | 830 | 839 | 827 | 837 | 87,000 | 418.50 |
| 2002-11-13 | 848 | 848 | 829 | 840 | 85,000 | 420 |
| 2002-11-12 | 827 | 841 | 827 | 838 | 52,000 | 419 |
| 2002-11-11 | 837 | 838 | 830 | 830 | 33,000 | 415 |
| 2002-11-08 | 837 | 839 | 837 | 837 | 31,000 | 418.50 |
| 2002-11-07 | 840 | 841 | 832 | 838 | 66,000 | 419 |
| 2002-11-06 | 845 | 849 | 844 | 846 | 36,000 | 423 |
| 2002-11-05 | 850 | 850 | 843 | 845 | 74,000 | 422.50 |
| 2002-11-01 | 847 | 848 | 838 | 845 | 52,000 | 422.50 |
| 2002-10-31 | 855 | 855 | 843 | 848 | 66,000 | 424 |
| 2002-10-30 | 844 | 855 | 837 | 855 | 95,000 | 427.50 |
| 2002-10-29 | 849 | 849 | 845 | 845 | 51,000 | 422.50 |
| 2002-10-28 | 843 | 850 | 843 | 850 | 22,000 | 425 |
| 2002-10-25 | 851 | 852 | 847 | 848 | 78,000 | 424 |
| 2002-10-24 | 844 | 850 | 844 | 850 | 18,000 | 425 |
| 2002-10-23 | 846 | 849 | 843 | 844 | 42,000 | 422 |
| 2002-10-22 | 857 | 857 | 846 | 847 | 63,000 | 423.50 |
| 2002-10-21 | 857 | 857 | 850 | 852 | 125,000 | 426 |
| 2002-10-18 | 843 | 854 | 843 | 849 | 102,000 | 424.50 |
| 2002-10-17 | 849 | 850 | 845 | 845 | 33,000 | 422.50 |
| 2002-10-16 | 850 | 850 | 844 | 849 | 109,000 | 424.50 |
| 2002-10-15 | 840 | 847 | 840 | 844 | 109,000 | 422 |
| 2002-10-11 | 823 | 833 | 823 | 831 | 89,000 | 415.50 |
| 2002-10-10 | 836 | 836 | 831 | 833 | 67,000 | 416.50 |
| 2002-10-09 | 840 | 840 | 836 | 836 | 49,000 | 418 |
| 2002-10-08 | 831 | 837 | 831 | 836 | 72,000 | 418 |
| 2002-10-07 | 835 | 840 | 832 | 840 | 63,000 | 420 |
| 2002-10-04 | 834 | 845 | 834 | 845 | 143,000 | 422.50 |
| 2002-10-03 | 848 | 849 | 840 | 843 | 156,000 | 421.50 |
| 2002-10-02 | 854 | 854 | 845 | 845 | 106,000 | 422.50 |
| 2002-10-01 | 846 | 850 | 835 | 846 | 237,000 | 423 |
| 2002-09-30 | 860 | 861 | 841 | 846 | 185,000 | 423 |
| 2002-09-27 | 865 | 872 | 864 | 869 | 120,000 | 434.50 |
| 2002-09-26 | 875 | 875 | 866 | 868 | 69,000 | 434 |
| 2002-09-25 | 872 | 875 | 865 | 868 | 94,000 | 434 |
| 2002-09-24 | 870 | 877 | 865 | 877 | 192,000 | 438.50 |
| 2002-09-20 | 870 | 872 | 863 | 868 | 182,000 | 434 |
| 2002-09-19 | 875 | 878 | 860 | 860 | 226,000 | 430 |
| 2002-09-18 | 874 | 876 | 866 | 871 | 188,000 | 435.50 |
| 2002-09-17 | 867 | 875 | 866 | 871 | 76,000 | 435.50 |
| 2002-09-13 | 853 | 869 | 853 | 858 | 183,000 | 429 |
| 2002-09-12 | 862 | 871 | 862 | 871 | 23,000 | 435.50 |
| 2002-09-11 | 871 | 874 | 865 | 871 | 111,000 | 435.50 |
| 2002-09-10 | 871 | 872 | 867 | 869 | 79,000 | 434.50 |
| 2002-09-09 | 874 | 874 | 867 | 870 | 72,000 | 435 |
| 2002-09-06 | 864 | 874 | 864 | 871 | 128,000 | 435.50 |
| 2002-09-05 | 877 | 877 | 864 | 869 | 102,000 | 434.50 |
| 2002-09-04 | 868 | 868 | 860 | 867 | 88,000 | 433.50 |
| 2002-09-03 | 870 | 873 | 866 | 866 | 59,000 | 433 |
| 2002-09-02 | 883 | 883 | 866 | 872 | 38,000 | 436 |
| 2002-08-30 | 880 | 884 | 873 | 880 | 57,000 | 440 |
| 2002-08-29 | 880 | 881 | 872 | 878 | 62,000 | 439 |
| 2002-08-28 | 866 | 879 | 866 | 875 | 18,000 | 437.50 |
| 2002-08-27 | 870 | 880 | 869 | 877 | 32,000 | 438.50 |
| 2002-08-26 | 880 | 882 | 876 | 880 | 81,000 | 440 |
| 2002-08-23 | 878 | 881 | 876 | 880 | 64,000 | 440 |
| 2002-08-22 | 880 | 889 | 871 | 888 | 88,000 | 444 |
| 2002-08-21 | 887 | 887 | 877 | 884 | 40,000 | 442 |
| 2002-08-20 | 888 | 888 | 878 | 884 | 71,000 | 442 |
| 2002-08-19 | 884 | 884 | 870 | 879 | 72,000 | 439.50 |
| 2002-08-16 | 885 | 885 | 875 | 881 | 70,000 | 440.50 |
| 2002-08-15 | 879 | 881 | 869 | 879 | 84,000 | 439.50 |
| 2002-08-14 | 878 | 878 | 860 | 869 | 49,000 | 434.50 |
| 2002-08-13 | 879 | 879 | 867 | 874 | 97,000 | 437 |
| 2002-08-12 | 877 | 878 | 869 | 873 | 36,000 | 436.50 |
| 2002-08-09 | 876 | 878 | 870 | 877 | 68,000 | 438.50 |
| 2002-08-08 | 860 | 865 | 851 | 865 | 30,000 | 432.50 |
| 2002-08-07 | 871 | 871 | 866 | 868 | 6,000 | 434 |
| 2002-08-06 | 876 | 877 | 870 | 871 | 100,000 | 435.50 |
| 2002-08-05 | 865 | 877 | 865 | 875 | 87,000 | 437.50 |
| 2002-08-02 | 865 | 877 | 862 | 873 | 80,000 | 436.50 |
| 2002-08-01 | 876 | 876 | 865 | 865 | 61,000 | 432.50 |
| 2002-07-31 | 872 | 878 | 866 | 878 | 126,000 | 439 |
| 2002-07-30 | 869 | 871 | 863 | 863 | 108,000 | 431.50 |
| 2002-07-29 | 850 | 868 | 848 | 862 | 196,000 | 431 |
| 2002-07-26 | 847 | 849 | 840 | 840 | 128,000 | 420 |
| 2002-07-25 | 851 | 851 | 842 | 843 | 42,000 | 421.50 |
| 2002-07-24 | 843 | 850 | 840 | 841 | 57,000 | 420.50 |
| 2002-07-23 | 845 | 853 | 842 | 845 | 55,000 | 422.50 |
| 2002-07-22 | 841 | 855 | 841 | 850 | 38,000 | 425 |
| 2002-07-19 | 844 | 853 | 843 | 843 | 31,000 | 421.50 |
| 2002-07-18 | 865 | 865 | 851 | 851 | 24,000 | 425.50 |
| 2002-07-17 | 851 | 864 | 841 | 863 | 47,000 | 431.50 |
| 2002-07-16 | 864 | 865 | 851 | 851 | 43,000 | 425.50 |
| 2002-07-15 | 865 | 865 | 858 | 858 | 36,000 | 429 |
| 2002-07-12 | 865 | 865 | 855 | 855 | 42,000 | 427.50 |
| 2002-07-11 | 864 | 865 | 858 | 863 | 67,000 | 431.50 |
| 2002-07-10 | 860 | 865 | 857 | 857 | 41,000 | 428.50 |
| 2002-07-09 | 865 | 870 | 863 | 865 | 133,000 | 432.50 |
| 2002-07-08 | 865 | 865 | 855 | 860 | 45,000 | 430 |
| 2002-07-05 | 865 | 868 | 863 | 864 | 72,000 | 432 |
| 2002-07-04 | 865 | 871 | 864 | 865 | 287,000 | 432.50 |
| 2002-07-03 | 863 | 868 | 862 | 865 | 69,000 | 432.50 |
| 2002-07-02 | 882 | 883 | 865 | 883 | 90,000 | 441.50 |
| 2002-07-01 | 884 | 885 | 878 | 880 | 54,000 | 440 |
| 2002-06-28 | 874 | 884 | 872 | 884 | 141,000 | 442 |
| 2002-06-27 | 879 | 879 | 869 | 872 | 99,000 | 436 |
| 2002-06-26 | 869 | 884 | 859 | 882 | 245,000 | 441 |
| 2002-06-25 | 863 | 869 | 860 | 863 | 38,000 | 431.50 |
| 2002-06-24 | 867 | 870 | 859 | 863 | 65,000 | 431.50 |
| 2002-06-21 | 846 | 867 | 845 | 867 | 81,000 | 433.50 |
| 2002-06-20 | 855 | 857 | 843 | 848 | 63,000 | 424 |
| 2002-06-19 | 866 | 875 | 845 | 845 | 60,000 | 422.50 |
| 2002-06-18 | 880 | 880 | 867 | 868 | 51,000 | 434 |
| 2002-06-17 | 864 | 873 | 860 | 867 | 84,000 | 433.50 |
| 2002-06-14 | 843 | 870 | 843 | 864 | 264,000 | 432 |
| 2002-06-13 | 860 | 860 | 840 | 848 | 76,000 | 424 |
| 2002-06-12 | 880 | 880 | 855 | 860 | 149,000 | 430 |
| 2002-06-11 | 875 | 886 | 871 | 882 | 131,000 | 441 |
| 2002-06-10 | 870 | 875 | 870 | 870 | 59,000 | 435 |
| 2002-06-07 | 866 | 870 | 860 | 870 | 62,000 | 435 |
| 2002-06-06 | 869 | 869 | 860 | 867 | 109,000 | 433.50 |
| 2002-06-05 | 857 | 870 | 856 | 868 | 155,000 | 434 |
| 2002-06-04 | 850 | 862 | 850 | 856 | 24,000 | 428 |
| 2002-06-03 | 866 | 866 | 853 | 853 | 28,000 | 426.50 |
| 2002-05-31 | 863 | 865 | 860 | 865 | 78,000 | 432.50 |
| 2002-05-30 | 860 | 864 | 860 | 862 | 45,000 | 431 |
| 2002-05-29 | 860 | 860 | 851 | 851 | 56,000 | 425.50 |
| 2002-05-28 | 855 | 865 | 855 | 859 | 74,000 | 429.50 |
| 2002-05-27 | 866 | 867 | 846 | 846 | 56,000 | 423 |
| 2002-05-24 | 863 | 865 | 854 | 859 | 51,000 | 429.50 |
| 2002-05-23 | 860 | 870 | 856 | 863 | 56,000 | 431.50 |
| 2002-05-22 | 846 | 859 | 840 | 850 | 117,000 | 425 |
| 2002-05-21 | 841 | 851 | 840 | 847 | 30,000 | 423.50 |
| 2002-05-20 | 855 | 855 | 845 | 845 | 32,000 | 422.50 |
| 2002-05-17 | 849 | 849 | 839 | 845 | 33,000 | 422.50 |
| 2002-05-16 | 845 | 849 | 831 | 832 | 59,000 | 416 |
| 2002-05-15 | 835 | 850 | 833 | 835 | 89,000 | 417.50 |
| 2002-05-14 | 830 | 839 | 819 | 825 | 51,000 | 412.50 |
| 2002-05-13 | 820 | 820 | 813 | 820 | 25,000 | 410 |
| 2002-05-10 | 821 | 821 | 814 | 820 | 65,000 | 410 |
| 2002-05-09 | 817 | 825 | 817 | 821 | 43,000 | 410.50 |
| 2002-05-08 | 824 | 840 | 815 | 819 | 51,000 | 409.50 |
| 2002-05-07 | 835 | 835 | 824 | 824 | 16,000 | 412 |
| 2002-05-02 | 836 | 843 | 836 | 838 | 15,000 | 419 |
| 2002-05-01 | 843 | 852 | 833 | 835 | 24,000 | 417.50 |
| 2002-04-30 | 829 | 840 | 829 | 840 | 29,000 | 420 |
| 2002-04-26 | 851 | 851 | 821 | 830 | 56,000 | 415 |
| 2002-04-25 | 862 | 866 | 830 | 831 | 117,000 | 415.50 |
| 2002-04-24 | 855 | 864 | 852 | 861 | 45,000 | 430.50 |
| 2002-04-23 | 847 | 859 | 837 | 855 | 53,000 | 427.50 |
| 2002-04-22 | 857 | 857 | 837 | 837 | 20,000 | 418.50 |
| 2002-04-19 | 853 | 858 | 843 | 857 | 132,000 | 428.50 |
| 2002-04-18 | 847 | 850 | 843 | 843 | 159,000 | 421.50 |
| 2002-04-17 | 827 | 840 | 827 | 840 | 38,000 | 420 |
| 2002-04-16 | 839 | 850 | 839 | 847 | 92,000 | 423.50 |
| 2002-04-15 | 823 | 848 | 814 | 848 | 67,000 | 424 |
| 2002-04-12 | 841 | 845 | 839 | 840 | 98,000 | 420 |
| 2002-04-11 | 844 | 845 | 835 | 843 | 26,000 | 421.50 |
| 2002-04-10 | 818 | 850 | 818 | 845 | 80,000 | 422.50 |
| 2002-04-09 | 827 | 827 | 817 | 817 | 26,000 | 408.50 |
| 2002-04-08 | 820 | 859 | 816 | 847 | 194,000 | 423.50 |
| 2002-04-05 | 820 | 822 | 815 | 821 | 84,000 | 410.50 |
| 2002-04-04 | 817 | 820 | 803 | 820 | 74,000 | 410 |
| 2002-04-03 | 805 | 820 | 805 | 815 | 77,000 | 407.50 |
| 2002-04-02 | 820 | 820 | 800 | 812 | 31,000 | 406 |
| 2002-04-01 | 830 | 835 | 821 | 826 | 43,000 | 413 |
| 2002-03-29 | 850 | 851 | 810 | 810 | 76,000 | 405 |
| 2002-03-28 | 840 | 850 | 830 | 850 | 62,000 | 425 |
| 2002-03-27 | 825 | 831 | 820 | 831 | 27,000 | 415.50 |
| 2002-03-26 | 838 | 838 | 821 | 825 | 57,000 | 412.50 |
| 2002-03-25 | 835 | 835 | 815 | 825 | 52,000 | 412.50 |
| 2002-03-22 | 812 | 825 | 812 | 825 | 51,000 | 412.50 |
| 2002-03-20 | 819 | 825 | 809 | 812 | 75,000 | 406 |
| 2002-03-19 | 815 | 819 | 806 | 819 | 68,000 | 409.50 |
| 2002-03-18 | 801 | 815 | 801 | 815 | 20,000 | 407.50 |
| 2002-03-15 | 798 | 800 | 791 | 791 | 61,000 | 395.50 |
| 2002-03-14 | 799 | 807 | 793 | 797 | 58,000 | 398.50 |
| 2002-03-13 | 830 | 830 | 793 | 796 | 55,000 | 398 |
| 2002-03-12 | 834 | 835 | 824 | 830 | 68,000 | 415 |
| 2002-03-11 | 807 | 839 | 806 | 834 | 83,000 | 417 |
| 2002-03-08 | 795 | 825 | 795 | 804 | 210,000 | 402 |
| 2002-03-07 | 838 | 850 | 823 | 828 | 219,000 | 414 |
| 2002-03-06 | 826 | 842 | 826 | 839 | 46,000 | 419.50 |
| 2002-03-05 | 848 | 848 | 811 | 825 | 57,000 | 412.50 |
| 2002-03-04 | 820 | 841 | 819 | 839 | 101,000 | 419.50 |
| 2002-03-01 | 800 | 800 | 774 | 779 | 22,000 | 389.50 |
| 2002-02-28 | 810 | 810 | 797 | 797 | 50,000 | 398.50 |
| 2002-02-27 | 800 | 804 | 795 | 800 | 39,000 | 400 |
| 2002-02-26 | 803 | 808 | 799 | 800 | 27,000 | 400 |
| 2002-02-25 | 788 | 809 | 788 | 809 | 28,000 | 404.50 |
| 2002-02-22 | 794 | 794 | 785 | 785 | 12,000 | 392.50 |
| 2002-02-21 | 780 | 795 | 775 | 784 | 31,000 | 392 |
| 2002-02-20 | 795 | 795 | 780 | 781 | 68,000 | 390.50 |
| 2002-02-19 | 804 | 804 | 785 | 791 | 35,000 | 395.50 |
| 2002-02-18 | 808 | 808 | 800 | 803 | 42,000 | 401.50 |
| 2002-02-15 | 788 | 799 | 788 | 798 | 55,000 | 399 |
| 2002-02-14 | 789 | 799 | 788 | 788 | 61,000 | 394 |
| 2002-02-13 | 776 | 781 | 776 | 779 | 67,000 | 389.50 |
| 2002-02-12 | 750 | 779 | 750 | 779 | 44,000 | 389.50 |
| 2002-02-08 | 743 | 755 | 743 | 744 | 143,000 | 372 |
| 2002-02-07 | 748 | 750 | 747 | 748 | 74,000 | 374 |
| 2002-02-06 | 750 | 760 | 748 | 748 | 25,000 | 374 |
| 2002-02-05 | 748 | 773 | 747 | 768 | 47,000 | 384 |
| 2002-02-04 | 753 | 755 | 750 | 750 | 35,000 | 375 |
| 2002-02-01 | 770 | 770 | 750 | 752 | 74,000 | 376 |
| 2002-01-31 | 776 | 786 | 768 | 769 | 43,000 | 384.50 |
| 2002-01-30 | 765 | 774 | 765 | 774 | 52,000 | 387 |
| 2002-01-29 | 778 | 778 | 767 | 768 | 11,000 | 384 |
| 2002-01-28 | 785 | 785 | 772 | 778 | 28,000 | 389 |
| 2002-01-25 | 790 | 790 | 765 | 765 | 19,000 | 382.50 |
| 2002-01-24 | 774 | 790 | 769 | 781 | 63,000 | 390.50 |
| 2002-01-23 | 780 | 781 | 774 | 774 | 40,000 | 387 |
| 2002-01-22 | 804 | 811 | 791 | 798 | 45,000 | 399 |
| 2002-01-21 | 790 | 807 | 789 | 803 | 67,000 | 401.50 |
| 2002-01-18 | 775 | 790 | 766 | 790 | 42,000 | 395 |
| 2002-01-17 | 766 | 790 | 764 | 775 | 154,000 | 387.50 |
| 2002-01-16 | 753 | 773 | 753 | 765 | 90,000 | 382.50 |
| 2002-01-15 | 761 | 768 | 750 | 751 | 98,000 | 375.50 |
| 2002-01-11 | 795 | 796 | 763 | 765 | 103,000 | 382.50 |
| 2002-01-10 | 811 | 811 | 770 | 777 | 124,000 | 388.50 |
| 2002-01-09 | 800 | 815 | 797 | 811 | 87,000 | 405.50 |
| 2002-01-08 | 804 | 806 | 795 | 800 | 39,000 | 400 |
| 2002-01-07 | 842 | 842 | 832 | 834 | 10,000 | 417 |
| 2002-01-04 | 845 | 845 | 839 | 839 | 7,000 | 419.50 |
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