9072 ニッコンホールディングス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,4401,4471,4301,44731,0001,447
2006-12-281,4621,4631,4401,44788,0001,447
2006-12-271,4591,4611,4421,44266,0001,442
2006-12-261,4411,4521,4361,44691,0001,446
2006-12-251,4411,4481,4351,44050,0001,440
2006-12-221,4571,4581,4431,44654,0001,446
2006-12-211,4501,4551,4351,454103,0001,454
2006-12-201,4171,4411,4171,441115,0001,441
2006-12-191,4161,4181,3941,404107,0001,404
2006-12-181,4291,4291,4001,41298,0001,412
2006-12-151,4301,4341,4021,412188,0001,412
2006-12-141,4271,4441,4191,43582,0001,435
2006-12-131,4261,4381,4201,438105,0001,438
2006-12-121,4311,4481,4111,439139,0001,439
2006-12-111,4711,4711,4071,425275,0001,425
2006-12-081,3951,4131,3901,411273,0001,411
2006-12-071,3601,3761,3501,376239,0001,376
2006-12-061,3381,3491,3161,340178,0001,340
2006-12-051,2891,3171,2891,298234,0001,298
2006-12-041,2931,3001,2821,297153,0001,297
2006-12-011,3261,3261,2811,306174,0001,306
2006-11-301,3311,3311,3061,328147,0001,328
2006-11-291,3051,3301,2901,330163,0001,330
2006-11-281,3031,3121,2841,305137,0001,305
2006-11-271,2881,3301,2851,328175,0001,328
2006-11-241,2941,3051,2701,287164,0001,287
2006-11-221,3281,3281,2931,294188,0001,294
2006-11-211,3101,3351,3081,316124,0001,316
2006-11-201,3451,3751,3211,324111,0001,324
2006-11-171,3391,3601,3301,338153,0001,338
2006-11-161,3701,3821,3451,345172,0001,345
2006-11-151,3621,3821,3591,359200,0001,359
2006-11-141,3271,3731,3071,361200,0001,361
2006-11-131,3251,3411,3131,330172,0001,330
2006-11-101,3891,3911,3581,365119,0001,365
2006-11-091,4041,4151,3811,398179,0001,398
2006-11-081,4211,4211,3981,40494,0001,404
2006-11-071,4421,4461,4211,43351,0001,433
2006-11-061,4211,4421,4211,44261,0001,442
2006-11-021,4421,4471,4241,44253,0001,442
2006-11-011,4391,4471,4291,442113,0001,442
2006-10-311,4231,4391,4151,431103,0001,431
2006-10-301,4491,4491,4201,420165,0001,420
2006-10-271,4511,4511,4211,438139,0001,438
2006-10-261,4481,4691,4421,45689,0001,456
2006-10-251,4571,4631,4471,455158,0001,455
2006-10-241,4551,4751,4551,464135,0001,464
2006-10-231,4571,4671,4471,462153,0001,462
2006-10-201,4841,4851,4631,470142,0001,470
2006-10-191,5121,5191,4831,483129,0001,483
2006-10-181,5011,5051,4751,493112,0001,493
2006-10-171,5101,5221,5081,51159,0001,511
2006-10-161,5091,5391,5091,51863,0001,518
2006-10-131,5261,5301,5031,50892,0001,508
2006-10-121,4961,5081,4871,50692,0001,506
2006-10-111,4901,5241,4901,496161,0001,496
2006-10-101,5391,5461,5181,52440,0001,524
2006-10-061,5531,5561,5251,53854,0001,538
2006-10-051,5251,5601,5251,543133,0001,543
2006-10-041,5401,5551,5031,50593,0001,505
2006-10-031,5561,5661,5271,556204,0001,556
2006-10-021,5351,5671,5291,557128,0001,557
2006-09-291,5291,5371,5101,531143,0001,531
2006-09-281,5351,5381,5181,522164,0001,522
2006-09-271,5091,5421,5091,535104,0001,535
2006-09-261,5061,5191,4821,49163,0001,491
2006-09-251,4601,5141,4501,514179,0001,514
2006-09-221,4501,4781,4321,477160,0001,477
2006-09-211,4651,4651,4151,454111,0001,454
2006-09-201,5151,5151,4451,459273,0001,459
2006-09-191,5001,5211,4991,506151,0001,506
2006-09-151,4681,4851,4671,48461,0001,484
2006-09-141,4511,4901,4441,48689,0001,486
2006-09-131,4821,4851,4431,451157,0001,451
2006-09-121,4801,4881,4721,48062,0001,480
2006-09-111,5031,5031,4701,482147,0001,482
2006-09-081,5261,5391,5111,519193,0001,519
2006-09-071,5401,5471,5201,52873,0001,528
2006-09-061,5811,5811,5531,56192,0001,561
2006-09-051,5601,5841,5551,58462,0001,584
2006-09-041,5811,5871,5591,569177,0001,569
2006-09-011,5981,6231,5821,597103,0001,597
2006-08-311,5961,6071,5671,59790,0001,597
2006-08-301,5641,5711,5501,56459,0001,564
2006-08-291,5681,5891,5571,56374,0001,563
2006-08-281,5891,6011,5551,56475,0001,564
2006-08-251,6071,6101,5901,60142,0001,601
2006-08-241,6121,6221,5861,59954,0001,599
2006-08-231,5811,6271,5741,612129,0001,612
2006-08-221,5681,5901,5541,58056,0001,580
2006-08-211,5871,5871,5611,56844,0001,568
2006-08-181,5621,5731,5531,57386,0001,573
2006-08-171,5571,5691,5531,561129,0001,561
2006-08-161,5751,5921,5451,58793,0001,587
2006-08-151,5341,5661,5261,56186,0001,561
2006-08-141,5091,5361,4981,53534,0001,535
2006-08-111,4971,5251,4971,508116,0001,508
2006-08-101,4921,5181,4921,509121,0001,509
2006-08-091,5071,5071,4671,49394,0001,493
2006-08-081,4881,5101,4701,50076,0001,500
2006-08-071,5211,5361,4871,48750,0001,487
2006-08-041,5701,5701,5091,528144,0001,528
2006-08-031,5451,5751,5421,54871,0001,548
2006-08-021,5531,5591,5151,55765,0001,557
2006-08-011,5631,5731,5381,55263,0001,552
2006-07-311,5701,5821,5311,533168,0001,533
2006-07-281,5261,5331,5061,516162,0001,516
2006-07-271,5501,5561,5221,556137,0001,556
2006-07-261,5671,5681,5281,540114,0001,540
2006-07-251,5621,6141,5621,56890,0001,568
2006-07-241,5681,5981,5291,550141,0001,550
2006-07-211,5891,5911,5681,56855,0001,568
2006-07-201,6001,6101,5801,593100,0001,593
2006-07-191,5771,5901,5501,575106,0001,575
2006-07-181,5531,5761,5521,57662,0001,576
2006-07-141,6251,6251,5821,58247,0001,582
2006-07-131,6091,6241,6051,61250,0001,612
2006-07-121,6221,6251,6011,609106,0001,609
2006-07-111,6211,6451,6201,64562,0001,645
2006-07-101,6221,6501,6151,65072,0001,650
2006-07-071,6621,6621,6431,65260,0001,652
2006-07-061,6151,6311,5921,62968,0001,629
2006-07-051,6081,6171,5951,614141,0001,614
2006-07-041,6151,6381,6021,63860,0001,638
2006-07-031,6581,6581,6001,63476,0001,634
2006-06-301,6301,6401,6061,63680,0001,636
2006-06-291,5601,5891,5601,58961,0001,589
2006-06-281,5671,5801,5501,57841,0001,578
2006-06-271,5981,6001,5721,57350,0001,573
2006-06-261,5651,5971,5601,57672,0001,576
2006-06-231,5491,6001,5491,58958,0001,589
2006-06-221,5421,6001,5421,57981,0001,579
2006-06-211,5181,5381,4921,53599,0001,535
2006-06-201,5481,5701,5061,517117,0001,517
2006-06-191,5481,5721,5251,52793,0001,527
2006-06-161,5211,5521,5151,54884,0001,548
2006-06-151,4861,5201,4861,51955,0001,519
2006-06-141,4491,5131,4321,48653,0001,486
2006-06-131,4891,5221,4591,46972,0001,469
2006-06-121,5321,5321,4881,518138,0001,518
2006-06-091,5091,5351,4421,502232,0001,502
2006-06-081,5721,5721,4831,489131,0001,489
2006-06-071,6031,6041,5701,572104,0001,572
2006-06-061,5891,6341,5581,612194,0001,612
2006-06-051,5811,6021,5661,593102,0001,593
2006-06-021,5701,6221,5491,622149,0001,622
2006-06-011,6011,6051,5871,592108,0001,592
2006-05-311,6101,6451,5851,593203,0001,593
2006-05-301,5991,6101,5681,596114,0001,596
2006-05-291,6161,6191,5941,598134,0001,598
2006-05-261,5601,5881,5541,586221,0001,586
2006-05-251,4851,5551,4851,537153,0001,537
2006-05-241,5151,5401,4721,51099,0001,510
2006-05-231,4651,5151,4631,496117,0001,496
2006-05-221,5701,5701,5061,515137,0001,515
2006-05-191,5141,5401,5141,54090,0001,540
2006-05-181,5391,5451,5271,544109,0001,544
2006-05-171,5081,5541,4891,552182,0001,552
2006-05-161,5341,5651,5261,538110,0001,538
2006-05-151,5601,5891,5541,56286,0001,562
2006-05-121,5951,5951,5211,541167,0001,541
2006-05-111,5891,6171,5691,577107,0001,577
2006-05-101,6171,6231,5911,597168,0001,597
2006-05-091,6371,6541,6131,632233,0001,632
2006-05-081,6861,6861,6321,638309,0001,638
2006-05-021,6691,6981,6691,68498,0001,684
2006-05-011,6871,7001,6691,674130,0001,674
2006-04-281,6701,6901,6111,686179,0001,686
2006-04-271,6461,6751,6381,662117,0001,662
2006-04-261,6241,6481,6211,64690,0001,646
2006-04-251,6241,6261,6081,62356,0001,623
2006-04-241,6051,6131,5761,60183,0001,601
2006-04-211,6291,6491,6221,63546,0001,635
2006-04-201,6491,6501,6351,63548,0001,635
2006-04-191,6471,6641,6361,63767,0001,637
2006-04-181,6451,6481,6271,64481,0001,644
2006-04-171,6681,6681,6281,62961,0001,629
2006-04-141,6371,6701,6371,64390,0001,643
2006-04-131,6551,6551,6271,63548,0001,635
2006-04-121,6611,6701,6401,64382,0001,643
2006-04-111,6441,6661,6301,664157,0001,664
2006-04-101,6351,6831,6291,647143,0001,647
2006-04-071,6651,6651,6381,65172,0001,651
2006-04-061,6231,6721,6161,660272,0001,660
2006-04-051,6261,6521,6161,622167,0001,622
2006-04-041,6411,6461,6301,640145,0001,640
2006-04-031,6641,6691,6411,644175,0001,644
2006-03-311,6941,7001,6411,641149,0001,641
2006-03-301,6651,6851,6391,664202,0001,664
2006-03-291,6651,7021,6241,685146,0001,685
2006-03-281,6411,6691,6271,646136,0001,646
2006-03-271,6391,6681,6391,64662,0001,646
2006-03-241,6441,6501,6311,643119,0001,643
2006-03-231,6411,6591,6391,640130,0001,640
2006-03-221,6411,6711,6311,646248,0001,646
2006-03-201,5991,6441,5881,620143,0001,620
2006-03-171,6001,6101,5851,600174,0001,600
2006-03-161,6051,6121,5821,595153,0001,595
2006-03-151,5931,6181,5921,600143,0001,600
2006-03-141,6331,6401,5981,605151,0001,605
2006-03-131,6411,6661,6261,66385,0001,663
2006-03-101,5701,6531,5691,641183,0001,641
2006-03-091,5731,6221,5551,62088,0001,620
2006-03-081,5891,5931,5551,572134,0001,572
2006-03-071,5771,6311,5771,619141,0001,619
2006-03-061,5871,6101,5431,607188,0001,607
2006-03-031,5551,5831,5301,55795,0001,557
2006-03-021,5711,6101,5541,555158,0001,555
2006-03-011,6081,6081,5491,55184,0001,551
2006-02-281,6201,6281,5811,588129,0001,588
2006-02-271,5821,6101,5351,58691,0001,586
2006-02-241,5991,5991,5651,58289,0001,582
2006-02-231,5131,5951,5131,570146,0001,570
2006-02-221,5681,5681,4961,523160,0001,523
2006-02-211,5341,5701,5341,56959,0001,569
2006-02-201,5981,6171,5501,564179,0001,564
2006-02-171,5931,6301,5361,569195,0001,569
2006-02-161,5131,5541,4601,540164,0001,540
2006-02-151,5691,5891,5011,514198,0001,514
2006-02-141,5401,5801,5301,567189,0001,567
2006-02-131,5911,6101,5631,600162,0001,600
2006-02-101,6941,6941,6371,63865,0001,638
2006-02-091,6911,6951,6041,694228,0001,694
2006-02-081,6671,6851,6131,631161,0001,631
2006-02-071,7001,7241,6721,697184,0001,697
2006-02-061,7511,7511,6861,704186,0001,704
2006-02-031,6691,7091,6611,691123,0001,691
2006-02-021,6431,6701,6431,653115,0001,653
2006-02-011,6551,6641,6331,63339,0001,633
2006-01-311,6551,6631,6361,654101,0001,654
2006-01-301,6401,6621,6281,641198,0001,641
2006-01-271,6381,6461,5961,64076,0001,640
2006-01-261,5821,6301,5821,59768,0001,597
2006-01-251,6181,6351,5691,597117,0001,597
2006-01-241,5591,6071,5221,592168,0001,592
2006-01-231,5051,5951,5051,530239,0001,530
2006-01-201,6071,6421,5891,625151,0001,625
2006-01-191,5081,6061,5081,606188,0001,606
2006-01-181,5571,5711,4951,511116,0001,511
2006-01-171,6221,6351,5431,555121,0001,555
2006-01-161,6491,6601,6381,64781,0001,647
2006-01-131,6101,6451,6021,622277,0001,622
2006-01-121,6401,6571,6301,640226,0001,640
2006-01-111,6721,7001,6541,670153,0001,670
2006-01-101,6811,7171,6671,669178,0001,669
2006-01-061,6841,7181,6841,68483,0001,684
2006-01-051,7321,7321,6831,69387,0001,693
2006-01-041,7621,7621,6841,70290,0001,702

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