9072 ニッコンホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,091	1,093	1,084	1,086	43,000	1,086
2004-12-29	1,066	1,082	1,060	1,069	65,000	1,069
2004-12-28	1,087	1,087	1,064	1,064	82,000	1,064
2004-12-27	1,046	1,086	1,046	1,077	102,000	1,077
2004-12-24	1,084	1,095	1,055	1,065	174,000	1,065
2004-12-22	1,050	1,079	1,050	1,075	147,000	1,075
2004-12-21	1,045	1,063	1,044	1,055	190,000	1,055
2004-12-20	1,062	1,075	1,055	1,065	123,000	1,065
2004-12-17	1,065	1,065	1,047	1,061	155,000	1,061
2004-12-16	1,034	1,070	1,028	1,068	265,000	1,068
2004-12-15	1,014	1,038	995	1,034	202,000	1,034
2004-12-14	1,001	1,014	994	1,013	127,000	1,013
2004-12-13	985	1,003	980	1,000	148,000	1,000
2004-12-10	989	989	964	976	271,000	976
2004-12-09	1,013	1,013	965	979	235,000	979
2004-12-08	1,003	1,017	1,003	1,014	114,000	1,014
2004-12-07	1,046	1,046	1,000	1,002	347,000	1,002
2004-12-06	1,064	1,078	1,044	1,052	311,000	1,052
2004-12-03	1,063	1,063	1,033	1,044	147,000	1,044
2004-12-02	1,049	1,069	1,046	1,051	155,000	1,051
2004-12-01	1,030	1,056	1,020	1,039	268,000	1,039
2004-11-30	997	1,020	997	1,014	157,000	1,014
2004-11-29	990	994	980	987	95,000	987
2004-11-26	1,006	1,020	980	990	212,000	990
2004-11-25	1,013	1,022	1,000	1,010	66,000	1,010
2004-11-24	1,010	1,028	995	1,012	132,000	1,012
2004-11-22	1,042	1,042	1,004	1,012	114,000	1,012
2004-11-19	1,031	1,049	1,031	1,042	81,000	1,042
2004-11-18	1,079	1,079	1,041	1,042	41,000	1,042
2004-11-17	1,088	1,088	1,059	1,059	140,000	1,059
2004-11-16	1,054	1,089	1,054	1,070	122,000	1,070
2004-11-15	1,051	1,073	1,043	1,073	83,000	1,073
2004-11-12	1,028	1,055	1,025	1,049	84,000	1,049
2004-11-11	1,061	1,087	1,047	1,048	120,000	1,048
2004-11-10	1,042	1,069	1,039	1,060	74,000	1,060
2004-11-09	1,034	1,058	1,022	1,041	112,000	1,041
2004-11-08	1,041	1,061	1,020	1,034	100,000	1,034
2004-11-05	1,031	1,042	1,018	1,041	75,000	1,041
2004-11-04	1,030	1,037	1,006	1,030	71,000	1,030
2004-11-02	1,002	1,028	1,000	1,018	87,000	1,018
2004-11-01	1,041	1,041	999	1,000	94,000	1,000
2004-10-29	1,016	1,039	1,005	1,020	143,000	1,020
2004-10-28	1,004	1,036	1,002	1,012	79,000	1,012
2004-10-27	996	1,020	975	992	127,000	992
2004-10-26	1,041	1,061	1,003	1,005	107,000	1,005
2004-10-25	1,038	1,080	1,022	1,041	130,000	1,041
2004-10-22	1,065	1,069	1,041	1,054	55,000	1,054
2004-10-21	1,072	1,086	1,058	1,066	92,000	1,066
2004-10-20	1,118	1,118	1,080	1,087	58,000	1,087
2004-10-19	1,099	1,110	1,094	1,106	33,000	1,106
2004-10-18	1,107	1,113	1,079	1,098	79,000	1,098
2004-10-15	1,123	1,123	1,080	1,097	75,000	1,097
2004-10-14	1,114	1,126	1,103	1,103	71,000	1,103
2004-10-13	1,130	1,132	1,109	1,113	59,000	1,113
2004-10-12	1,138	1,138	1,123	1,133	22,000	1,133
2004-10-08	1,123	1,149	1,123	1,136	50,000	1,136
2004-10-07	1,138	1,147	1,129	1,142	96,000	1,142
2004-10-06	1,100	1,139	1,100	1,129	148,000	1,129
2004-10-05	1,123	1,145	1,079	1,079	131,000	1,079
2004-10-04	1,114	1,121	1,085	1,103	114,000	1,103
2004-10-01	1,093	1,100	1,085	1,094	80,000	1,094
2004-09-30	1,110	1,110	1,070	1,073	84,000	1,073
2004-09-29	1,085	1,100	1,076	1,090	92,000	1,090
2004-09-28	1,081	1,081	1,051	1,060	61,000	1,060
2004-09-27	1,098	1,108	1,075	1,082	93,000	1,082
2004-09-24	1,121	1,129	1,091	1,106	96,000	1,106
2004-09-22	1,121	1,155	1,106	1,141	114,000	1,141
2004-09-21	1,140	1,149	1,126	1,140	107,000	1,140
2004-09-17	1,134	1,139	1,110	1,128	77,000	1,128
2004-09-16	1,126	1,138	1,110	1,121	87,000	1,121
2004-09-15	1,123	1,133	1,115	1,128	144,000	1,128
2004-09-14	1,118	1,140	1,111	1,112	79,000	1,112
2004-09-13	1,110	1,140	1,105	1,123	162,000	1,123
2004-09-10	1,128	1,128	1,102	1,102	185,000	1,102
2004-09-09	1,134	1,134	1,116	1,116	65,000	1,116
2004-09-08	1,100	1,121	1,090	1,114	110,000	1,114
2004-09-07	1,095	1,096	1,073	1,090	181,000	1,090
2004-09-06	1,093	1,113	1,092	1,099	153,000	1,099
2004-09-03	1,131	1,140	1,100	1,113	171,000	1,113
2004-09-02	1,145	1,150	1,130	1,150	54,000	1,150
2004-09-01	1,153	1,159	1,135	1,145	65,000	1,145
2004-08-31	1,163	1,163	1,132	1,146	98,000	1,146
2004-08-30	1,151	1,155	1,145	1,149	38,000	1,149
2004-08-27	1,158	1,158	1,142	1,143	57,000	1,143
2004-08-26	1,148	1,153	1,135	1,144	79,000	1,144
2004-08-25	1,136	1,163	1,136	1,142	88,000	1,142
2004-08-24	1,152	1,165	1,149	1,153	32,000	1,153
2004-08-23	1,141	1,157	1,133	1,133	27,000	1,133
2004-08-20	1,142	1,147	1,134	1,142	53,000	1,142
2004-08-19	1,110	1,170	1,098	1,141	128,000	1,141
2004-08-18	1,129	1,129	1,100	1,112	113,000	1,112
2004-08-17	1,129	1,129	1,098	1,113	82,000	1,113
2004-08-16	1,095	1,109	1,076	1,099	107,000	1,099
2004-08-13	1,125	1,150	1,106	1,116	100,000	1,116
2004-08-12	1,150	1,156	1,121	1,142	117,000	1,142
2004-08-11	1,124	1,146	1,124	1,132	102,000	1,132
2004-08-10	1,118	1,132	1,111	1,123	122,000	1,123
2004-08-09	1,148	1,148	1,094	1,116	41,000	1,116
2004-08-06	1,114	1,151	1,114	1,148	177,000	1,148
2004-08-05	1,169	1,177	1,153	1,154	134,000	1,154
2004-08-04	1,170	1,170	1,150	1,162	159,000	1,162
2004-08-03	1,167	1,187	1,125	1,169	456,000	1,169
2004-08-02	1,147	1,147	1,105	1,112	125,000	1,112
2004-07-30	1,100	1,107	1,087	1,087	150,000	1,087
2004-07-29	1,095	1,110	1,070	1,087	166,000	1,087
2004-07-28	1,111	1,111	1,060	1,075	220,000	1,075
2004-07-27	1,145	1,145	1,110	1,110	70,000	1,110
2004-07-26	1,161	1,170	1,113	1,125	199,000	1,125
2004-07-23	1,165	1,201	1,165	1,198	329,000	1,198
2004-07-22	1,151	1,180	1,151	1,165	469,000	1,165
2004-07-21	1,148	1,188	1,140	1,186	258,000	1,186
2004-07-20	1,141	1,147	1,120	1,128	134,000	1,128
2004-07-16	1,135	1,143	1,113	1,140	74,000	1,140
2004-07-15	1,115	1,149	1,115	1,136	68,000	1,136
2004-07-14	1,146	1,165	1,114	1,114	160,000	1,114
2004-07-13	1,136	1,158	1,133	1,150	253,000	1,150
2004-07-12	1,117	1,143	1,109	1,111	148,000	1,111
2004-07-09	1,125	1,127	1,086	1,097	248,000	1,097
2004-07-08	1,080	1,095	1,070	1,085	147,000	1,085
2004-07-07	1,055	1,084	1,055	1,070	114,000	1,070
2004-07-06	1,071	1,094	1,070	1,070	57,000	1,070
2004-07-05	1,094	1,096	1,083	1,089	100,000	1,089
2004-07-02	1,070	1,094	1,065	1,085	61,000	1,085
2004-07-01	1,070	1,084	1,070	1,083	152,000	1,083
2004-06-30	1,055	1,069	1,055	1,069	173,000	1,069
2004-06-29	1,050	1,058	1,050	1,053	54,000	1,053
2004-06-28	1,040	1,057	1,029	1,057	40,000	1,057
2004-06-25	1,031	1,042	1,021	1,024	75,000	1,024
2004-06-24	1,055	1,062	1,038	1,050	72,000	1,050
2004-06-23	1,062	1,065	1,048	1,050	88,000	1,050
2004-06-22	1,051	1,059	1,046	1,059	70,000	1,059
2004-06-21	1,049	1,059	1,038	1,055	140,000	1,055
2004-06-18	1,047	1,047	1,030	1,035	106,000	1,035
2004-06-17	1,031	1,036	1,016	1,032	63,000	1,032
2004-06-16	1,017	1,045	1,017	1,042	113,000	1,042
2004-06-15	1,019	1,020	997	1,012	82,000	1,012
2004-06-14	1,016	1,025	1,014	1,023	44,000	1,023
2004-06-11	990	1,018	990	1,015	131,000	1,015
2004-06-10	986	1,017	986	1,005	45,000	1,005
2004-06-09	1,019	1,020	1,006	1,014	32,000	1,014
2004-06-08	1,000	1,009	1,000	1,007	16,000	1,007
2004-06-07	996	1,015	996	1,010	59,000	1,010
2004-06-04	985	991	971	991	70,000	991
2004-06-03	976	992	970	975	93,000	975
2004-06-02	985	1,000	976	976	47,000	976
2004-06-01	1,005	1,019	1,000	1,002	35,000	1,002
2004-05-31	1,025	1,025	1,005	1,005	63,000	1,005
2004-05-28	985	1,011	980	997	52,000	997
2004-05-27	1,001	1,004	975	982	94,000	982
2004-05-26	1,007	1,025	998	1,000	74,000	1,000
2004-05-25	1,001	1,001	971	995	140,000	995
2004-05-24	1,001	1,044	1,001	1,031	55,000	1,031
2004-05-21	1,030	1,030	1,010	1,030	44,000	1,030
2004-05-20	1,055	1,055	1,010	1,017	126,000	1,017
2004-05-19	989	1,060	989	1,060	154,000	1,060
2004-05-18	962	999	962	985	84,000	985
2004-05-17	955	973	950	966	107,000	966
2004-05-14	955	991	955	963	56,000	963
2004-05-13	978	988	973	973	129,000	973
2004-05-12	947	980	937	967	111,000	967
2004-05-11	938	959	905	953	140,000	953
2004-05-10	1,017	1,017	963	968	159,000	968
2004-05-07	1,020	1,026	1,018	1,018	107,000	1,018
2004-05-06	1,040	1,040	1,018	1,018	75,000	1,018
2004-04-30	1,045	1,045	1,018	1,040	98,000	1,040
2004-04-28	1,028	1,047	1,024	1,027	118,000	1,027
2004-04-27	1,019	1,028	1,018	1,024	113,000	1,024
2004-04-26	1,003	1,020	1,001	1,007	47,000	1,007
2004-04-23	1,009	1,018	1,008	1,015	80,000	1,015
2004-04-22	1,000	1,016	1,000	1,008	78,000	1,008
2004-04-21	1,000	1,010	999	1,008	114,000	1,008
2004-04-20	983	1,005	979	999	238,000	999
2004-04-19	989	995	956	965	121,000	965
2004-04-16	964	998	964	979	61,000	979
2004-04-15	995	996	953	963	138,000	963
2004-04-14	1,011	1,020	1,000	1,005	106,000	1,005
2004-04-13	1,019	1,044	1,018	1,025	201,000	1,025
2004-04-12	1,020	1,023	1,005	1,019	120,000	1,019
2004-04-09	1,015	1,022	1,001	1,020	167,000	1,020
2004-04-08	979	1,027	978	1,023	354,000	1,023
2004-04-07	970	975	954	969	120,000	969
2004-04-06	991	992	942	980	282,000	980
2004-04-05	999	1,028	990	1,005	268,000	1,005
2004-04-02	993	997	978	997	124,000	997
2004-04-01	985	995	980	995	105,000	995
2004-03-31	994	994	963	983	179,000	983
2004-03-30	990	995	975	985	156,000	985
2004-03-29	994	994	980	990	137,000	990
2004-03-26	986	994	965	993	131,000	993
2004-03-25	988	1,008	987	994	168,000	994
2004-03-24	970	1,010	970	989	206,000	989
2004-03-23	958	965	911	965	174,000	965
2004-03-22	961	969	956	962	108,000	962
2004-03-19	980	998	971	971	211,000	971
2004-03-18	950	1,019	950	1,000	566,000	1,000
2004-03-17	905	945	900	937	292,000	937
2004-03-16	907	907	894	906	256,000	906
2004-03-15	880	907	878	900	337,000	900
2004-03-12	845	865	845	863	346,000	863
2004-03-11	840	846	838	845	145,000	845
2004-03-10	835	848	835	839	178,000	839
2004-03-09	823	835	821	834	118,000	834
2004-03-08	824	831	823	823	93,000	823
2004-03-05	822	832	817	831	112,000	831
2004-03-04	813	837	813	834	190,000	834
2004-03-03	818	823	811	823	61,000	823
2004-03-02	810	818	801	818	119,000	818
2004-03-01	827	834	824	830	160,000	830
2004-02-27	792	818	790	818	201,000	818
2004-02-26	789	790	784	790	21,000	790
2004-02-25	783	786	783	784	67,000	784
2004-02-24	789	792	784	791	56,000	791
2004-02-23	795	797	782	786	63,000	786
2004-02-20	794	795	790	794	88,000	794
2004-02-19	792	798	792	795	91,000	795
2004-02-18	793	794	790	793	67,000	793
2004-02-17	800	800	791	796	37,000	796
2004-02-16	796	800	789	800	46,000	800
2004-02-13	791	804	791	795	53,000	795
2004-02-12	790	806	790	795	55,000	795
2004-02-10	795	800	789	800	128,000	800
2004-02-09	790	799	790	797	127,000	797
2004-02-06	790	790	779	779	91,000	779
2004-02-05	783	789	774	789	127,000	789
2004-02-04	778	784	776	783	115,000	783
2004-02-03	775	780	769	779	134,000	779
2004-02-02	772	774	770	774	53,000	774
2004-01-30	764	772	759	762	98,000	762
2004-01-29	752	762	750	761	167,000	761
2004-01-28	756	763	753	754	63,000	754
2004-01-27	765	766	753	760	82,000	760
2004-01-26	761	765	756	765	59,000	765
2004-01-23	751	764	751	758	78,000	758
2004-01-22	750	758	750	753	60,000	753
2004-01-21	747	755	746	753	66,000	753
2004-01-20	751	753	741	752	239,000	752
2004-01-19	752	754	749	751	68,000	751
2004-01-16	751	752	749	750	62,000	750
2004-01-15	750	755	750	750	49,000	750
2004-01-14	749	751	748	749	86,000	749
2004-01-13	765	766	748	752	100,000	752
2004-01-09	752	754	741	748	156,000	748
2004-01-08	750	760	750	753	120,000	753
2004-01-07	772	772	755	755	100,000	755
2004-01-06	781	782	775	778	88,000	778
2004-01-05	774	780	773	780	47,000	780

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