9072 ニッコンホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,6501,6531,5991,61259,0001,612
2005-12-291,6031,6401,6011,637118,0001,637
2005-12-281,6081,6271,5871,602131,0001,602
2005-12-271,5861,6291,5571,609171,0001,609
2005-12-261,6201,6291,6041,607122,0001,607
2005-12-221,6221,6401,6001,624164,0001,624
2005-12-211,6211,6651,6211,650191,0001,650
2005-12-201,6271,6551,6271,649153,0001,649
2005-12-191,6011,6281,5801,625115,0001,625
2005-12-161,6131,6131,5561,592125,0001,592
2005-12-151,6141,6391,5751,584185,0001,584
2005-12-141,6501,6981,6141,637130,0001,637
2005-12-131,6461,6661,6401,644261,0001,644
2005-12-121,6291,6501,6081,622195,0001,622
2005-12-091,7051,7091,5951,618343,0001,618
2005-12-081,6691,6851,6101,645135,0001,645
2005-12-071,6281,7791,5781,717317,0001,717
2005-12-061,6351,6701,5921,628253,0001,628
2005-12-051,5611,6251,5411,605238,0001,605
2005-12-021,5431,5721,5101,560112,0001,560
2005-12-011,5211,5301,5001,530113,0001,530
2005-11-301,5011,5211,4911,500228,0001,500
2005-11-291,4151,4921,4151,477229,0001,477
2005-11-281,4001,4071,3721,407226,0001,407
2005-11-251,3821,4051,3821,40188,0001,401
2005-11-241,3791,4131,3741,381396,0001,381
2005-11-221,4131,4211,3731,380327,0001,380
2005-11-211,4251,4321,4131,413259,0001,413
2005-11-181,4321,4541,4241,424108,0001,424
2005-11-171,4451,4521,4141,420200,0001,420
2005-11-161,3961,4551,3961,436386,0001,436
2005-11-151,4571,4601,4041,416327,0001,416
2005-11-141,5221,5251,4861,497146,0001,497
2005-11-111,5681,5751,5011,521204,0001,521
2005-11-101,5211,5241,4981,50847,0001,508
2005-11-091,5011,5471,5011,520140,0001,520
2005-11-081,5601,5601,5011,520184,0001,520
2005-11-071,5671,5801,5501,564236,0001,564
2005-11-041,4941,5891,4941,566270,0001,566
2005-11-021,4451,4751,4371,47482,0001,474
2005-11-011,4501,4781,4341,463116,0001,463
2005-10-311,4251,4441,4141,414220,0001,414
2005-10-281,4291,4331,4111,430176,0001,430
2005-10-271,3951,4321,3921,432135,0001,432
2005-10-261,3871,3901,3681,38490,0001,384
2005-10-251,3511,3841,3401,37894,0001,378
2005-10-241,3881,3901,3501,36691,0001,366
2005-10-211,3251,3791,3251,368116,0001,368
2005-10-201,3941,3941,3331,345146,0001,345
2005-10-191,3891,3981,3701,374237,0001,374
2005-10-181,3911,4151,3661,369202,0001,369
2005-10-171,3941,4331,3801,390188,0001,390
2005-10-141,4001,4001,3471,395161,0001,395
2005-10-131,3361,4001,3301,400148,0001,400
2005-10-121,3201,4111,3181,370223,0001,370
2005-10-111,2911,3171,2911,317102,0001,317
2005-10-071,2571,3151,2571,29188,0001,291
2005-10-061,3021,3191,2721,277112,0001,277
2005-10-051,3431,3431,3051,309266,0001,309
2005-10-041,3161,3281,2931,311182,0001,311
2005-10-031,3531,3531,3151,327228,0001,327
2005-09-301,3521,3781,3191,353293,0001,353
2005-09-291,2811,3501,2711,349144,0001,349
2005-09-281,2791,3041,2511,300155,0001,300
2005-09-271,2741,2871,2641,27959,0001,279
2005-09-261,2501,2861,2501,285107,0001,285
2005-09-221,2481,2601,2461,250128,0001,250
2005-09-211,2721,2741,2611,264146,0001,264
2005-09-201,2721,2771,2661,267179,0001,267
2005-09-161,2781,2781,2661,270181,0001,270
2005-09-151,2701,2721,2541,258107,0001,258
2005-09-141,2861,2861,2591,276137,0001,276
2005-09-131,2491,2871,2451,287212,0001,287
2005-09-121,2481,2591,2361,24883,0001,248
2005-09-091,2411,2471,2321,245216,0001,245
2005-09-081,2431,2431,2251,22662,0001,226
2005-09-071,2341,2431,2261,230115,0001,230
2005-09-061,2391,2391,2161,22356,0001,223
2005-09-051,2471,2481,2361,24046,0001,240
2005-09-021,2561,2711,2471,24794,0001,247
2005-09-011,2631,2701,2501,250121,0001,250
2005-08-311,2711,2711,2541,255116,0001,255
2005-08-301,2361,2741,2221,272150,0001,272
2005-08-291,2411,2411,2191,22372,0001,223
2005-08-261,2431,2431,2251,234103,0001,234
2005-08-251,2521,2631,2311,24296,0001,242
2005-08-241,2251,2601,2251,253163,0001,253
2005-08-231,2451,2491,2271,227115,0001,227
2005-08-221,2281,2451,2251,243134,0001,243
2005-08-191,2411,2461,2121,219199,0001,219
2005-08-181,2871,2881,2501,254133,0001,254
2005-08-171,2831,2981,2721,28395,0001,283
2005-08-161,2711,2991,2701,28377,0001,283
2005-08-151,2731,2851,2661,27177,0001,271
2005-08-121,3091,3091,2691,272124,0001,272
2005-08-111,2901,3291,2721,318240,0001,318
2005-08-101,2101,2961,2081,295200,0001,295
2005-08-091,2301,2301,2101,22273,0001,222
2005-08-081,1871,2321,1851,232182,0001,232
2005-08-051,2101,2241,2011,20790,0001,207
2005-08-041,2361,2421,2241,22893,0001,228
2005-08-031,2271,2481,2201,237108,0001,237
2005-08-021,2311,2511,2271,229115,0001,229
2005-08-011,2791,2791,2341,251142,0001,251
2005-07-291,2421,2601,2381,25991,0001,259
2005-07-281,2421,2501,2401,24248,0001,242
2005-07-271,2381,2481,2371,24090,0001,240
2005-07-261,2191,2411,2191,23861,0001,238
2005-07-251,2101,2431,2101,226198,0001,226
2005-07-221,2251,2301,2011,21782,0001,217
2005-07-211,2331,2331,2241,22767,0001,227
2005-07-201,2491,2491,2211,232115,0001,232
2005-07-191,2451,2501,2381,24654,0001,246
2005-07-151,2391,2471,2361,24358,0001,243
2005-07-141,2351,2401,2271,23552,0001,235
2005-07-131,2401,2411,2281,23567,0001,235
2005-07-121,2391,2391,2281,22848,0001,228
2005-07-111,2201,2341,2201,22482,0001,224
2005-07-081,2321,2371,2051,219135,0001,219
2005-07-071,2211,2211,2051,21282,0001,212
2005-07-061,2201,2371,2161,22161,0001,221
2005-07-051,2171,2201,2081,21969,0001,219
2005-07-041,2201,2281,2161,21747,0001,217
2005-07-011,2071,2151,2011,21085,0001,210
2005-06-301,2051,2121,2001,20090,0001,200
2005-06-291,1991,2001,1881,19073,0001,190
2005-06-281,1911,1971,1851,19746,0001,197
2005-06-271,1841,1911,1771,19058,0001,190
2005-06-241,1951,1951,1851,18548,0001,185
2005-06-231,1991,2041,1951,20248,0001,202
2005-06-221,1941,1941,1841,18858,0001,188
2005-06-211,1891,1891,1661,17944,0001,179
2005-06-201,2101,2101,1861,18959,0001,189
2005-06-171,1871,2151,1871,190193,0001,190
2005-06-161,1741,1881,1721,18375,0001,183
2005-06-151,1711,1801,1631,173104,0001,173
2005-06-141,1611,1631,1501,15631,0001,156
2005-06-131,1651,1701,1591,16127,0001,161
2005-06-101,1451,1691,1451,164107,0001,164
2005-06-091,1701,1701,1641,16566,0001,165
2005-06-081,1701,1721,1661,170137,0001,170
2005-06-071,1661,1701,1621,17071,0001,170
2005-06-061,1691,1701,1601,16598,0001,165
2005-06-031,1551,1701,1481,170149,0001,170
2005-06-021,1541,1581,1411,14752,0001,147
2005-06-011,1421,1421,1261,13491,0001,134
2005-05-311,1581,1581,1461,14871,0001,148
2005-05-301,1431,1581,1401,14455,0001,144
2005-05-271,1441,1471,1301,14344,0001,143
2005-05-261,1341,1441,1231,13342,0001,133
2005-05-251,1631,1631,1341,13544,0001,135
2005-05-241,1551,1551,1481,15245,0001,152
2005-05-231,1521,1551,1521,15414,0001,154
2005-05-201,1661,1711,1521,15531,0001,155
2005-05-191,1651,1711,1541,16369,0001,163
2005-05-181,1661,1721,1601,16191,0001,161
2005-05-171,1641,1671,1381,15393,0001,153
2005-05-161,1841,1861,1721,17750,0001,177
2005-05-131,1901,1901,1801,18470,0001,184
2005-05-121,1911,1931,1871,19048,0001,190
2005-05-111,1931,1941,1811,18767,0001,187
2005-05-101,1941,1981,1741,184126,0001,184
2005-05-091,1831,1961,1801,19497,0001,194
2005-05-061,1781,1981,1701,17671,0001,176
2005-05-021,1751,1761,1571,17079,0001,170
2005-04-281,1471,1611,1441,14452,0001,144
2005-04-271,1431,1631,1431,16151,0001,161
2005-04-261,1551,1641,1491,15945,0001,159
2005-04-251,1691,1701,1461,15561,0001,155
2005-04-221,1461,1691,1341,169136,0001,169
2005-04-211,1101,1601,1061,146129,0001,146
2005-04-201,1561,1681,1321,166175,0001,166
2005-04-191,1391,1431,1161,139131,0001,139
2005-04-181,1481,1481,0721,101167,0001,101
2005-04-151,1561,1711,1331,14775,0001,147
2005-04-141,1621,1631,1401,15776,0001,157
2005-04-131,1821,1911,1681,18095,0001,180
2005-04-121,1891,1951,1761,185135,0001,185
2005-04-111,1961,2121,1761,180135,0001,180
2005-04-081,1971,2131,1801,196148,0001,196
2005-04-071,2171,2171,1881,195176,0001,195
2005-04-061,2111,2151,1911,215110,0001,215
2005-04-051,1931,2171,1931,20895,0001,208
2005-04-041,2001,2241,2001,21284,0001,212
2005-04-011,2291,2291,2001,22266,0001,222
2005-03-311,2111,2261,1661,226123,0001,226
2005-03-301,1941,2071,1831,191133,0001,191
2005-03-291,2381,2461,2001,214100,0001,214
2005-03-281,2371,2541,2351,24775,0001,247
2005-03-251,2461,2521,2351,24483,0001,244
2005-03-241,2271,2431,2271,236123,0001,236
2005-03-231,2221,2391,2161,236164,0001,236
2005-03-221,2651,2651,2361,242201,0001,242
2005-03-181,2431,2641,2151,258100,0001,258
2005-03-171,2461,2591,2351,243200,0001,243
2005-03-161,2341,2471,2231,24688,0001,246
2005-03-151,2431,2431,2201,23583,0001,235
2005-03-141,2311,2441,2101,231221,0001,231
2005-03-111,2501,2521,2351,244183,0001,244
2005-03-101,2201,2521,2201,23285,0001,232
2005-03-091,2271,2391,2201,22959,0001,229
2005-03-081,2201,2431,2141,228163,0001,228
2005-03-071,2221,2221,2021,219118,0001,219
2005-03-041,1741,2171,1741,20590,0001,205
2005-03-031,1861,1961,1801,193103,0001,193
2005-03-021,1731,1861,1731,18668,0001,186
2005-03-011,1651,1681,1451,16475,0001,164
2005-02-281,1731,1731,1521,15296,0001,152
2005-02-251,1521,1611,1521,15493,0001,154
2005-02-241,1611,1671,1521,15290,0001,152
2005-02-231,1271,1581,1271,15284,0001,152
2005-02-221,1461,1521,1411,14187,0001,141
2005-02-211,1581,1581,1421,14641,0001,146
2005-02-181,1471,1521,1421,15254,0001,152
2005-02-171,1601,1601,1381,14688,0001,146
2005-02-161,1691,1691,1461,160107,0001,160
2005-02-151,1721,1731,1611,16967,0001,169
2005-02-141,1631,1881,1601,17386,0001,173
2005-02-101,1391,1721,1391,160171,0001,160
2005-02-091,1561,1681,1551,15947,0001,159
2005-02-081,1601,1781,1551,16792,0001,167
2005-02-071,1201,1751,1161,164183,0001,164
2005-02-041,1501,1791,1271,13191,0001,131
2005-02-031,1311,1501,1311,15092,0001,150
2005-02-021,1321,1491,1251,145106,0001,145
2005-02-011,1551,1551,1191,14198,0001,141
2005-01-311,1391,1501,1341,145161,0001,145
2005-01-281,1051,1251,0991,118120,0001,118
2005-01-271,1341,1341,1061,125114,0001,125
2005-01-261,1271,1381,1061,13591,0001,135
2005-01-251,1001,1371,0911,137141,0001,137
2005-01-241,0801,1101,0801,108134,0001,108
2005-01-211,0911,0991,0711,09998,0001,099
2005-01-201,1261,1261,0851,101171,0001,101
2005-01-191,1281,1341,1171,12658,0001,126
2005-01-181,1351,1381,1251,127108,0001,127
2005-01-171,1381,1391,1241,13594,0001,135
2005-01-141,1241,1301,1201,127148,0001,127
2005-01-131,1111,1251,1111,121128,0001,121
2005-01-121,1141,1201,1031,111119,0001,111
2005-01-111,1241,1251,1041,11495,0001,114
2005-01-071,1011,1161,0881,104126,0001,104
2005-01-061,0711,0981,0711,098109,0001,098
2005-01-051,0941,0941,0781,07938,0001,079
2005-01-041,0871,1001,0511,09846,0001,098

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