9072 ニッコンホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 774 | 780 | 767 | 770 | 61,000 | 385 |
| 2003-12-29 | 776 | 776 | 765 | 765 | 41,000 | 382.50 |
| 2003-12-26 | 776 | 776 | 769 | 776 | 55,000 | 388 |
| 2003-12-25 | 764 | 778 | 764 | 778 | 48,000 | 389 |
| 2003-12-24 | 784 | 784 | 762 | 774 | 77,000 | 387 |
| 2003-12-22 | 772 | 775 | 757 | 774 | 191,000 | 387 |
| 2003-12-19 | 761 | 776 | 757 | 762 | 120,000 | 381 |
| 2003-12-18 | 740 | 764 | 740 | 764 | 125,000 | 382 |
| 2003-12-17 | 745 | 745 | 721 | 740 | 94,000 | 370 |
| 2003-12-16 | 729 | 748 | 729 | 741 | 78,000 | 370.50 |
| 2003-12-15 | 745 | 750 | 745 | 749 | 92,000 | 374.50 |
| 2003-12-12 | 730 | 735 | 725 | 733 | 118,000 | 366.50 |
| 2003-12-11 | 728 | 728 | 720 | 725 | 54,000 | 362.50 |
| 2003-12-10 | 730 | 732 | 705 | 720 | 144,000 | 360 |
| 2003-12-09 | 743 | 744 | 728 | 730 | 190,000 | 365 |
| 2003-12-08 | 735 | 745 | 735 | 743 | 137,000 | 371.50 |
| 2003-12-05 | 726 | 750 | 724 | 736 | 192,000 | 368 |
| 2003-12-04 | 719 | 729 | 715 | 716 | 98,000 | 358 |
| 2003-12-03 | 730 | 733 | 716 | 717 | 134,000 | 358.50 |
| 2003-12-02 | 729 | 734 | 725 | 730 | 57,000 | 365 |
| 2003-12-01 | 713 | 731 | 710 | 728 | 88,000 | 364 |
| 2003-11-28 | 720 | 730 | 715 | 715 | 87,000 | 357.50 |
| 2003-11-27 | 703 | 728 | 703 | 720 | 158,000 | 360 |
| 2003-11-26 | 698 | 715 | 698 | 703 | 91,000 | 351.50 |
| 2003-11-25 | 685 | 694 | 685 | 693 | 93,000 | 346.50 |
| 2003-11-21 | 688 | 688 | 681 | 685 | 32,000 | 342.50 |
| 2003-11-20 | 702 | 702 | 680 | 686 | 155,000 | 343 |
| 2003-11-19 | 682 | 709 | 682 | 694 | 89,000 | 347 |
| 2003-11-18 | 678 | 700 | 670 | 693 | 357,000 | 346.50 |
| 2003-11-17 | 730 | 730 | 678 | 679 | 413,000 | 339.50 |
| 2003-11-14 | 740 | 740 | 732 | 732 | 125,000 | 366 |
| 2003-11-13 | 741 | 743 | 737 | 741 | 141,000 | 370.50 |
| 2003-11-12 | 760 | 760 | 737 | 740 | 182,000 | 370 |
| 2003-11-11 | 770 | 770 | 757 | 766 | 127,000 | 383 |
| 2003-11-10 | 776 | 780 | 773 | 774 | 56,000 | 387 |
| 2003-11-07 | 784 | 788 | 775 | 786 | 87,000 | 393 |
| 2003-11-06 | 790 | 790 | 780 | 780 | 57,000 | 390 |
| 2003-11-05 | 783 | 786 | 783 | 785 | 48,000 | 392.50 |
| 2003-11-04 | 789 | 791 | 780 | 783 | 65,000 | 391.50 |
| 2003-10-31 | 788 | 792 | 781 | 782 | 133,000 | 391 |
| 2003-10-30 | 785 | 791 | 781 | 785 | 232,000 | 392.50 |
| 2003-10-29 | 790 | 794 | 784 | 789 | 94,000 | 394.50 |
| 2003-10-28 | 791 | 798 | 791 | 794 | 48,000 | 397 |
| 2003-10-27 | 786 | 797 | 786 | 792 | 71,000 | 396 |
| 2003-10-24 | 793 | 800 | 782 | 784 | 67,000 | 392 |
| 2003-10-23 | 806 | 809 | 792 | 792 | 178,000 | 396 |
| 2003-10-22 | 810 | 822 | 807 | 812 | 161,000 | 406 |
| 2003-10-21 | 819 | 819 | 805 | 814 | 70,000 | 407 |
| 2003-10-20 | 822 | 822 | 804 | 804 | 80,000 | 402 |
| 2003-10-17 | 817 | 823 | 816 | 816 | 154,000 | 408 |
| 2003-10-16 | 817 | 820 | 813 | 814 | 116,000 | 407 |
| 2003-10-15 | 821 | 821 | 808 | 810 | 152,000 | 405 |
| 2003-10-14 | 814 | 822 | 812 | 817 | 186,000 | 408.50 |
| 2003-10-10 | 813 | 820 | 807 | 807 | 192,000 | 403.50 |
| 2003-10-09 | 805 | 812 | 804 | 811 | 111,000 | 405.50 |
| 2003-10-08 | 809 | 817 | 807 | 810 | 140,000 | 405 |
| 2003-10-07 | 812 | 814 | 808 | 808 | 106,000 | 404 |
| 2003-10-06 | 806 | 817 | 806 | 812 | 169,000 | 406 |
| 2003-10-03 | 798 | 817 | 798 | 805 | 121,000 | 402.50 |
| 2003-10-02 | 795 | 803 | 790 | 798 | 108,000 | 399 |
| 2003-10-01 | 786 | 791 | 783 | 788 | 107,000 | 394 |
| 2003-09-30 | 792 | 792 | 785 | 786 | 123,000 | 393 |
| 2003-09-29 | 788 | 789 | 776 | 776 | 121,000 | 388 |
| 2003-09-26 | 784 | 792 | 784 | 789 | 78,000 | 394.50 |
| 2003-09-25 | 796 | 796 | 786 | 788 | 181,000 | 394 |
| 2003-09-24 | 815 | 815 | 798 | 800 | 281,000 | 400 |
| 2003-09-22 | 810 | 815 | 802 | 815 | 207,000 | 407.50 |
| 2003-09-19 | 818 | 820 | 811 | 813 | 234,000 | 406.50 |
| 2003-09-18 | 820 | 822 | 817 | 817 | 98,000 | 408.50 |
| 2003-09-17 | 824 | 825 | 818 | 819 | 276,000 | 409.50 |
| 2003-09-16 | 824 | 828 | 823 | 823 | 144,000 | 411.50 |
| 2003-09-12 | 827 | 827 | 819 | 823 | 195,000 | 411.50 |
| 2003-09-11 | 824 | 824 | 818 | 819 | 115,000 | 409.50 |
| 2003-09-10 | 821 | 828 | 820 | 824 | 131,000 | 412 |
| 2003-09-09 | 822 | 822 | 818 | 821 | 159,000 | 410.50 |
| 2003-09-08 | 819 | 830 | 819 | 824 | 153,000 | 412 |
| 2003-09-05 | 822 | 827 | 820 | 826 | 110,000 | 413 |
| 2003-09-04 | 822 | 823 | 816 | 822 | 92,000 | 411 |
| 2003-09-03 | 828 | 829 | 822 | 823 | 150,000 | 411.50 |
| 2003-09-02 | 830 | 838 | 827 | 828 | 188,000 | 414 |
| 2003-09-01 | 830 | 835 | 821 | 826 | 201,000 | 413 |
| 2003-08-29 | 815 | 830 | 814 | 830 | 175,000 | 415 |
| 2003-08-28 | 815 | 817 | 812 | 813 | 87,000 | 406.50 |
| 2003-08-27 | 818 | 820 | 812 | 812 | 139,000 | 406 |
| 2003-08-26 | 816 | 820 | 815 | 818 | 81,000 | 409 |
| 2003-08-25 | 815 | 826 | 815 | 815 | 85,000 | 407.50 |
| 2003-08-22 | 820 | 820 | 815 | 815 | 131,000 | 407.50 |
| 2003-08-21 | 827 | 827 | 816 | 824 | 165,000 | 412 |
| 2003-08-20 | 840 | 840 | 825 | 830 | 257,000 | 415 |
| 2003-08-19 | 836 | 845 | 825 | 836 | 602,000 | 418 |
| 2003-08-18 | 800 | 826 | 800 | 818 | 671,000 | 409 |
| 2003-08-15 | 790 | 793 | 790 | 792 | 96,000 | 396 |
| 2003-08-14 | 788 | 788 | 785 | 787 | 96,000 | 393.50 |
| 2003-08-13 | 778 | 785 | 778 | 785 | 72,000 | 392.50 |
| 2003-08-12 | 775 | 781 | 773 | 777 | 73,000 | 388.50 |
| 2003-08-11 | 776 | 782 | 775 | 775 | 40,000 | 387.50 |
| 2003-08-08 | 779 | 779 | 771 | 776 | 74,000 | 388 |
| 2003-08-07 | 774 | 781 | 767 | 777 | 142,000 | 388.50 |
| 2003-08-06 | 768 | 770 | 760 | 767 | 168,000 | 383.50 |
| 2003-08-05 | 774 | 775 | 768 | 771 | 200,000 | 385.50 |
| 2003-08-04 | 784 | 785 | 775 | 775 | 85,000 | 387.50 |
| 2003-08-01 | 788 | 788 | 770 | 778 | 118,000 | 389 |
| 2003-07-31 | 792 | 792 | 779 | 786 | 112,000 | 393 |
| 2003-07-30 | 785 | 785 | 780 | 782 | 69,000 | 391 |
| 2003-07-29 | 795 | 795 | 787 | 788 | 157,000 | 394 |
| 2003-07-28 | 787 | 789 | 775 | 789 | 157,000 | 394.50 |
| 2003-07-25 | 794 | 794 | 765 | 767 | 252,000 | 383.50 |
| 2003-07-24 | 780 | 797 | 777 | 792 | 260,000 | 396 |
| 2003-07-23 | 776 | 780 | 772 | 775 | 208,000 | 387.50 |
| 2003-07-22 | 779 | 779 | 771 | 771 | 165,000 | 385.50 |
| 2003-07-18 | 752 | 776 | 752 | 769 | 224,000 | 384.50 |
| 2003-07-17 | 790 | 790 | 750 | 759 | 633,000 | 379.50 |
| 2003-07-16 | 817 | 817 | 786 | 790 | 668,000 | 395 |
| 2003-07-15 | 811 | 827 | 810 | 814 | 411,000 | 407 |
| 2003-07-14 | 810 | 812 | 807 | 808 | 390,000 | 404 |
| 2003-07-11 | 805 | 810 | 805 | 809 | 234,000 | 404.50 |
| 2003-07-10 | 810 | 820 | 805 | 810 | 329,000 | 405 |
| 2003-07-09 | 813 | 818 | 808 | 809 | 296,000 | 404.50 |
| 2003-07-08 | 821 | 821 | 810 | 812 | 208,000 | 406 |
| 2003-07-07 | 825 | 832 | 820 | 823 | 137,000 | 411.50 |
| 2003-07-04 | 833 | 838 | 824 | 824 | 183,000 | 412 |
| 2003-07-03 | 845 | 846 | 828 | 828 | 150,000 | 414 |
| 2003-07-02 | 846 | 846 | 821 | 838 | 312,000 | 419 |
| 2003-07-01 | 850 | 854 | 843 | 851 | 318,000 | 425.50 |
| 2003-06-30 | 850 | 854 | 845 | 854 | 276,000 | 427 |
| 2003-06-27 | 840 | 857 | 839 | 853 | 749,000 | 426.50 |
| 2003-06-26 | 814 | 835 | 812 | 831 | 399,000 | 415.50 |
| 2003-06-25 | 811 | 819 | 811 | 812 | 239,000 | 406 |
| 2003-06-24 | 811 | 818 | 808 | 810 | 224,000 | 405 |
| 2003-06-23 | 823 | 825 | 810 | 814 | 426,000 | 407 |
| 2003-06-20 | 827 | 829 | 818 | 818 | 338,000 | 409 |
| 2003-06-19 | 835 | 835 | 829 | 830 | 317,000 | 415 |
| 2003-06-18 | 838 | 840 | 828 | 835 | 494,000 | 417.50 |
| 2003-06-17 | 825 | 842 | 824 | 836 | 781,000 | 418 |
| 2003-06-16 | 830 | 830 | 808 | 824 | 1,668,000 | 412 |
| 2003-06-13 | 838 | 838 | 825 | 825 | 431,000 | 412.50 |
| 2003-06-12 | 863 | 863 | 838 | 838 | 546,000 | 419 |
| 2003-06-11 | 835 | 862 | 835 | 853 | 707,000 | 426.50 |
| 2003-06-10 | 815 | 841 | 811 | 835 | 995,000 | 417.50 |
| 2003-06-09 | 809 | 814 | 804 | 809 | 1,241,000 | 404.50 |
| 2003-06-06 | 803 | 808 | 800 | 804 | 1,585,000 | 402 |
| 2003-06-05 | 852 | 856 | 820 | 820 | 717,000 | 410 |
| 2003-06-04 | 863 | 863 | 855 | 858 | 156,000 | 429 |
| 2003-06-03 | 874 | 874 | 863 | 863 | 112,000 | 431.50 |
| 2003-06-02 | 878 | 878 | 870 | 874 | 197,000 | 437 |
| 2003-05-30 | 860 | 869 | 859 | 865 | 134,000 | 432.50 |
| 2003-05-29 | 850 | 857 | 842 | 855 | 133,000 | 427.50 |
| 2003-05-28 | 851 | 851 | 835 | 840 | 139,000 | 420 |
| 2003-05-27 | 864 | 864 | 851 | 851 | 134,000 | 425.50 |
| 2003-05-26 | 867 | 867 | 855 | 855 | 137,000 | 427.50 |
| 2003-05-23 | 903 | 903 | 853 | 863 | 403,000 | 431.50 |
| 2003-05-22 | 944 | 953 | 937 | 953 | 26,000 | 476.50 |
| 2003-05-21 | 976 | 980 | 932 | 954 | 67,000 | 477 |
| 2003-05-20 | 962 | 974 | 957 | 970 | 114,000 | 485 |
| 2003-05-19 | 986 | 991 | 966 | 967 | 164,000 | 483.50 |
| 2003-05-16 | 1,007 | 1,007 | 983 | 983 | 91,000 | 491.50 |
| 2003-05-15 | 1,046 | 1,046 | 1,006 | 1,006 | 52,000 | 503 |
| 2003-05-14 | 1,069 | 1,069 | 1,023 | 1,046 | 43,000 | 523 |
| 2003-05-13 | 1,075 | 1,075 | 1,059 | 1,068 | 58,000 | 534 |
| 2003-05-12 | 1,075 | 1,077 | 1,069 | 1,075 | 75,000 | 537.50 |
| 2003-05-09 | 1,049 | 1,079 | 1,038 | 1,060 | 131,000 | 530 |
| 2003-05-08 | 1,026 | 1,050 | 1,026 | 1,029 | 139,000 | 514.50 |
| 2003-05-07 | 1,070 | 1,091 | 1,041 | 1,046 | 132,000 | 523 |
| 2003-05-06 | 1,100 | 1,100 | 1,091 | 1,099 | 78,000 | 549.50 |
| 2003-05-02 | 1,100 | 1,105 | 1,099 | 1,101 | 128,000 | 550.50 |
| 2003-05-01 | 1,079 | 1,100 | 1,068 | 1,100 | 135,000 | 550 |
| 2003-04-30 | 1,045 | 1,065 | 1,036 | 1,059 | 144,000 | 529.50 |
| 2003-04-28 | 1,033 | 1,044 | 1,033 | 1,044 | 39,000 | 522 |
| 2003-04-25 | 1,007 | 1,037 | 1,007 | 1,037 | 48,000 | 518.50 |
| 2003-04-24 | 1,022 | 1,033 | 1,022 | 1,027 | 89,000 | 513.50 |
| 2003-04-23 | 1,030 | 1,046 | 1,030 | 1,042 | 112,000 | 521 |
| 2003-04-22 | 1,043 | 1,043 | 1,025 | 1,043 | 95,000 | 521.50 |
| 2003-04-21 | 1,040 | 1,043 | 1,033 | 1,043 | 118,000 | 521.50 |
| 2003-04-18 | 1,030 | 1,042 | 1,020 | 1,040 | 128,000 | 520 |
| 2003-04-17 | 1,031 | 1,040 | 1,017 | 1,028 | 76,000 | 514 |
| 2003-04-16 | 1,025 | 1,044 | 1,011 | 1,034 | 217,000 | 517 |
| 2003-04-15 | 1,010 | 1,044 | 1,009 | 1,044 | 128,000 | 522 |
| 2003-04-14 | 1,005 | 1,010 | 1,001 | 1,010 | 140,000 | 505 |
| 2003-04-11 | 988 | 1,005 | 985 | 1,005 | 115,000 | 502.50 |
| 2003-04-10 | 992 | 998 | 981 | 998 | 70,000 | 499 |
| 2003-04-09 | 980 | 1,002 | 978 | 994 | 104,000 | 497 |
| 2003-04-08 | 973 | 994 | 963 | 983 | 121,000 | 491.50 |
| 2003-04-07 | 950 | 966 | 936 | 963 | 55,000 | 481.50 |
| 2003-04-04 | 971 | 972 | 964 | 964 | 35,000 | 482 |
| 2003-04-03 | 976 | 980 | 960 | 971 | 191,000 | 485.50 |
| 2003-04-02 | 935 | 995 | 932 | 986 | 192,000 | 493 |
| 2003-04-01 | 930 | 942 | 923 | 932 | 73,000 | 466 |
| 2003-03-31 | 925 | 942 | 923 | 923 | 48,000 | 461.50 |
| 2003-03-28 | 932 | 935 | 920 | 928 | 224,000 | 464 |
| 2003-03-27 | 932 | 943 | 926 | 930 | 49,000 | 465 |
| 2003-03-26 | 921 | 935 | 921 | 932 | 129,000 | 466 |
| 2003-03-25 | 937 | 940 | 937 | 939 | 74,000 | 469.50 |
| 2003-03-24 | 940 | 942 | 931 | 938 | 90,000 | 469 |
| 2003-03-20 | 935 | 940 | 933 | 933 | 176,000 | 466.50 |
| 2003-03-19 | 930 | 934 | 930 | 934 | 97,000 | 467 |
| 2003-03-18 | 924 | 932 | 924 | 928 | 136,000 | 464 |
| 2003-03-17 | 919 | 925 | 918 | 920 | 62,000 | 460 |
| 2003-03-14 | 928 | 928 | 917 | 922 | 199,000 | 461 |
| 2003-03-13 | 914 | 923 | 914 | 918 | 82,000 | 459 |
| 2003-03-12 | 910 | 916 | 908 | 914 | 84,000 | 457 |
| 2003-03-11 | 910 | 926 | 899 | 920 | 165,000 | 460 |
| 2003-03-10 | 915 | 923 | 915 | 920 | 81,000 | 460 |
| 2003-03-07 | 910 | 925 | 910 | 922 | 100,000 | 461 |
| 2003-03-06 | 910 | 919 | 910 | 917 | 92,000 | 458.50 |
| 2003-03-05 | 909 | 922 | 907 | 917 | 63,000 | 458.50 |
| 2003-03-04 | 908 | 924 | 905 | 910 | 110,000 | 455 |
| 2003-03-03 | 900 | 905 | 900 | 901 | 136,000 | 450.50 |
| 2003-02-28 | 900 | 904 | 898 | 901 | 76,000 | 450.50 |
| 2003-02-27 | 895 | 898 | 891 | 898 | 63,000 | 449 |
| 2003-02-26 | 900 | 904 | 897 | 901 | 34,000 | 450.50 |
| 2003-02-25 | 897 | 905 | 890 | 896 | 126,000 | 448 |
| 2003-02-24 | 910 | 912 | 907 | 907 | 17,000 | 453.50 |
| 2003-02-21 | 911 | 911 | 900 | 906 | 39,000 | 453 |
| 2003-02-20 | 915 | 917 | 909 | 910 | 61,000 | 455 |
| 2003-02-19 | 912 | 914 | 904 | 909 | 49,000 | 454.50 |
| 2003-02-18 | 912 | 915 | 903 | 912 | 42,000 | 456 |
| 2003-02-17 | 913 | 914 | 909 | 912 | 24,000 | 456 |
| 2003-02-14 | 915 | 915 | 910 | 913 | 50,000 | 456.50 |
| 2003-02-13 | 908 | 910 | 903 | 910 | 27,000 | 455 |
| 2003-02-12 | 898 | 909 | 898 | 904 | 60,000 | 452 |
| 2003-02-10 | 898 | 898 | 896 | 898 | 27,000 | 449 |
| 2003-02-07 | 889 | 898 | 879 | 898 | 34,000 | 449 |
| 2003-02-06 | 890 | 890 | 871 | 888 | 84,000 | 444 |
| 2003-02-05 | 883 | 899 | 880 | 899 | 114,000 | 449.50 |
| 2003-02-04 | 870 | 882 | 870 | 882 | 54,000 | 441 |
| 2003-02-03 | 878 | 878 | 867 | 873 | 44,000 | 436.50 |
| 2003-01-31 | 875 | 885 | 868 | 868 | 38,000 | 434 |
| 2003-01-30 | 878 | 878 | 862 | 868 | 31,000 | 434 |
| 2003-01-29 | 870 | 870 | 864 | 870 | 56,000 | 435 |
| 2003-01-28 | 878 | 880 | 868 | 875 | 57,000 | 437.50 |
| 2003-01-27 | 869 | 879 | 868 | 878 | 109,000 | 439 |
| 2003-01-24 | 869 | 869 | 868 | 869 | 54,000 | 434.50 |
| 2003-01-23 | 865 | 868 | 865 | 868 | 47,000 | 434 |
| 2003-01-22 | 865 | 865 | 858 | 862 | 36,000 | 431 |
| 2003-01-21 | 862 | 865 | 862 | 864 | 68,000 | 432 |
| 2003-01-20 | 863 | 863 | 856 | 862 | 71,000 | 431 |
| 2003-01-17 | 856 | 861 | 853 | 855 | 71,000 | 427.50 |
| 2003-01-16 | 865 | 866 | 856 | 863 | 65,000 | 431.50 |
| 2003-01-15 | 864 | 865 | 863 | 865 | 40,000 | 432.50 |
| 2003-01-14 | 862 | 864 | 862 | 864 | 16,000 | 432 |
| 2003-01-10 | 862 | 864 | 859 | 861 | 34,000 | 430.50 |
| 2003-01-09 | 860 | 864 | 860 | 864 | 37,000 | 432 |
| 2003-01-08 | 862 | 865 | 862 | 865 | 80,000 | 432.50 |
| 2003-01-07 | 863 | 865 | 860 | 861 | 50,000 | 430.50 |
| 2003-01-06 | 860 | 860 | 853 | 858 | 46,000 | 429 |
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