9072 ニッコンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 996 | 1,006 | 981 | 995 | 92,000 | 497.50 |
| 2009-12-29 | 996 | 1,006 | 989 | 1,006 | 110,000 | 503 |
| 2009-12-28 | 989 | 1,000 | 974 | 988 | 100,000 | 494 |
| 2009-12-25 | 981 | 982 | 973 | 980 | 58,000 | 490 |
| 2009-12-24 | 987 | 990 | 975 | 982 | 73,000 | 491 |
| 2009-12-22 | 989 | 1,001 | 987 | 996 | 85,000 | 498 |
| 2009-12-21 | 992 | 1,009 | 986 | 990 | 144,000 | 495 |
| 2009-12-18 | 972 | 989 | 965 | 984 | 115,000 | 492 |
| 2009-12-17 | 979 | 980 | 968 | 974 | 76,000 | 487 |
| 2009-12-16 | 972 | 990 | 972 | 988 | 110,000 | 494 |
| 2009-12-15 | 977 | 977 | 962 | 963 | 109,000 | 481.50 |
| 2009-12-14 | 985 | 987 | 956 | 967 | 110,000 | 483.50 |
| 2009-12-11 | 991 | 998 | 970 | 976 | 255,000 | 488 |
| 2009-12-10 | 979 | 979 | 955 | 966 | 60,000 | 483 |
| 2009-12-09 | 973 | 983 | 966 | 971 | 80,000 | 485.50 |
| 2009-12-08 | 973 | 978 | 958 | 976 | 98,000 | 488 |
| 2009-12-07 | 980 | 988 | 964 | 975 | 124,000 | 487.50 |
| 2009-12-04 | 979 | 986 | 969 | 979 | 110,000 | 489.50 |
| 2009-12-03 | 955 | 989 | 955 | 988 | 192,000 | 494 |
| 2009-12-02 | 954 | 958 | 944 | 954 | 154,000 | 477 |
| 2009-12-01 | 911 | 953 | 907 | 944 | 236,000 | 472 |
| 2009-11-30 | 915 | 923 | 896 | 921 | 251,000 | 460.50 |
| 2009-11-27 | 901 | 922 | 897 | 905 | 144,000 | 452.50 |
| 2009-11-26 | 905 | 928 | 893 | 925 | 140,000 | 462.50 |
| 2009-11-25 | 925 | 925 | 897 | 914 | 163,000 | 457 |
| 2009-11-24 | 928 | 942 | 924 | 935 | 148,000 | 467.50 |
| 2009-11-20 | 910 | 931 | 910 | 927 | 151,000 | 463.50 |
| 2009-11-19 | 958 | 958 | 913 | 940 | 137,000 | 470 |
| 2009-11-18 | 937 | 957 | 933 | 942 | 194,000 | 471 |
| 2009-11-17 | 932 | 932 | 913 | 928 | 158,000 | 464 |
| 2009-11-16 | 933 | 933 | 911 | 915 | 68,000 | 457.50 |
| 2009-11-13 | 929 | 932 | 909 | 925 | 115,000 | 462.50 |
| 2009-11-12 | 953 | 958 | 918 | 928 | 115,000 | 464 |
| 2009-11-11 | 953 | 960 | 940 | 943 | 82,000 | 471.50 |
| 2009-11-10 | 937 | 957 | 935 | 944 | 91,000 | 472 |
| 2009-11-09 | 960 | 960 | 935 | 947 | 171,000 | 473.50 |
| 2009-11-06 | 981 | 983 | 952 | 959 | 60,000 | 479.50 |
| 2009-11-05 | 982 | 992 | 971 | 981 | 101,000 | 490.50 |
| 2009-11-04 | 989 | 999 | 971 | 991 | 96,000 | 495.50 |
| 2009-11-02 | 984 | 995 | 979 | 989 | 140,000 | 494.50 |
| 2009-10-30 | 984 | 993 | 979 | 987 | 104,000 | 493.50 |
| 2009-10-29 | 972 | 987 | 960 | 974 | 176,000 | 487 |
| 2009-10-28 | 991 | 1,006 | 965 | 974 | 176,000 | 487 |
| 2009-10-27 | 994 | 998 | 968 | 988 | 114,000 | 494 |
| 2009-10-26 | 976 | 1,000 | 976 | 994 | 130,000 | 497 |
| 2009-10-23 | 993 | 1,009 | 974 | 975 | 103,000 | 487.50 |
| 2009-10-22 | 995 | 1,002 | 983 | 1,002 | 110,000 | 501 |
| 2009-10-21 | 988 | 1,003 | 970 | 1,002 | 128,000 | 501 |
| 2009-10-20 | 992 | 999 | 974 | 990 | 137,000 | 495 |
| 2009-10-19 | 969 | 978 | 946 | 978 | 138,000 | 489 |
| 2009-10-16 | 989 | 995 | 966 | 978 | 89,000 | 489 |
| 2009-10-15 | 997 | 1,000 | 970 | 979 | 143,000 | 489.50 |
| 2009-10-14 | 968 | 985 | 953 | 977 | 185,000 | 488.50 |
| 2009-10-13 | 983 | 983 | 939 | 956 | 202,000 | 478 |
| 2009-10-09 | 1,007 | 1,007 | 968 | 973 | 289,000 | 486.50 |
| 2009-10-08 | 997 | 1,017 | 989 | 997 | 179,000 | 498.50 |
| 2009-10-07 | 1,009 | 1,009 | 992 | 1,004 | 272,000 | 502 |
| 2009-10-06 | 1,038 | 1,040 | 998 | 1,013 | 263,000 | 506.50 |
| 2009-10-05 | 1,042 | 1,076 | 1,042 | 1,058 | 128,000 | 529 |
| 2009-10-02 | 1,033 | 1,064 | 1,030 | 1,062 | 131,000 | 531 |
| 2009-10-01 | 1,071 | 1,071 | 1,046 | 1,060 | 175,000 | 530 |
| 2009-09-30 | 1,054 | 1,073 | 1,045 | 1,070 | 114,000 | 535 |
| 2009-09-29 | 1,053 | 1,063 | 1,027 | 1,034 | 86,000 | 517 |
| 2009-09-28 | 1,050 | 1,061 | 1,040 | 1,051 | 66,000 | 525.50 |
| 2009-09-25 | 1,072 | 1,072 | 1,047 | 1,051 | 78,000 | 525.50 |
| 2009-09-24 | 1,074 | 1,091 | 1,059 | 1,082 | 149,000 | 541 |
| 2009-09-18 | 1,048 | 1,057 | 1,030 | 1,054 | 118,000 | 527 |
| 2009-09-17 | 1,027 | 1,062 | 1,027 | 1,059 | 177,000 | 529.50 |
| 2009-09-16 | 1,057 | 1,070 | 1,037 | 1,038 | 119,000 | 519 |
| 2009-09-15 | 1,074 | 1,077 | 1,063 | 1,069 | 69,000 | 534.50 |
| 2009-09-14 | 1,072 | 1,081 | 1,062 | 1,065 | 123,000 | 532.50 |
| 2009-09-11 | 1,103 | 1,105 | 1,058 | 1,069 | 179,000 | 534.50 |
| 2009-09-10 | 1,092 | 1,106 | 1,091 | 1,101 | 119,000 | 550.50 |
| 2009-09-09 | 1,081 | 1,089 | 1,076 | 1,078 | 118,000 | 539 |
| 2009-09-08 | 1,072 | 1,079 | 1,057 | 1,070 | 112,000 | 535 |
| 2009-09-07 | 1,085 | 1,091 | 1,050 | 1,057 | 140,000 | 528.50 |
| 2009-09-04 | 1,112 | 1,115 | 1,078 | 1,085 | 198,000 | 542.50 |
| 2009-09-03 | 1,100 | 1,115 | 1,097 | 1,097 | 174,000 | 548.50 |
| 2009-09-02 | 1,113 | 1,139 | 1,090 | 1,109 | 154,000 | 554.50 |
| 2009-09-01 | 1,129 | 1,135 | 1,110 | 1,113 | 202,000 | 556.50 |
| 2009-08-31 | 1,160 | 1,187 | 1,132 | 1,141 | 279,000 | 570.50 |
| 2009-08-28 | 1,133 | 1,167 | 1,130 | 1,154 | 135,000 | 577 |
| 2009-08-27 | 1,120 | 1,140 | 1,116 | 1,130 | 188,000 | 565 |
| 2009-08-26 | 1,118 | 1,138 | 1,117 | 1,128 | 96,000 | 564 |
| 2009-08-25 | 1,091 | 1,115 | 1,089 | 1,102 | 101,000 | 551 |
| 2009-08-24 | 1,089 | 1,118 | 1,089 | 1,100 | 159,000 | 550 |
| 2009-08-21 | 1,077 | 1,087 | 1,066 | 1,081 | 145,000 | 540.50 |
| 2009-08-20 | 1,034 | 1,070 | 1,033 | 1,063 | 132,000 | 531.50 |
| 2009-08-19 | 1,038 | 1,057 | 1,038 | 1,045 | 80,000 | 522.50 |
| 2009-08-18 | 1,035 | 1,059 | 1,030 | 1,050 | 64,000 | 525 |
| 2009-08-17 | 1,074 | 1,108 | 1,043 | 1,047 | 209,000 | 523.50 |
| 2009-08-14 | 1,070 | 1,091 | 1,061 | 1,076 | 169,000 | 538 |
| 2009-08-13 | 1,053 | 1,074 | 1,048 | 1,055 | 125,000 | 527.50 |
| 2009-08-12 | 1,058 | 1,061 | 1,037 | 1,037 | 159,000 | 518.50 |
| 2009-08-11 | 1,051 | 1,055 | 1,043 | 1,048 | 115,000 | 524 |
| 2009-08-10 | 1,081 | 1,081 | 1,005 | 1,031 | 272,000 | 515.50 |
| 2009-08-07 | 1,075 | 1,079 | 1,047 | 1,058 | 272,000 | 529 |
| 2009-08-06 | 1,123 | 1,134 | 1,077 | 1,086 | 144,000 | 543 |
| 2009-08-05 | 1,125 | 1,131 | 1,113 | 1,122 | 135,000 | 561 |
| 2009-08-04 | 1,097 | 1,116 | 1,097 | 1,106 | 121,000 | 553 |
| 2009-08-03 | 1,135 | 1,141 | 1,095 | 1,096 | 140,000 | 548 |
| 2009-07-31 | 1,127 | 1,140 | 1,121 | 1,135 | 143,000 | 567.50 |
| 2009-07-30 | 1,100 | 1,114 | 1,083 | 1,107 | 124,000 | 553.50 |
| 2009-07-29 | 1,075 | 1,101 | 1,075 | 1,091 | 92,000 | 545.50 |
| 2009-07-28 | 1,107 | 1,108 | 1,086 | 1,102 | 75,000 | 551 |
| 2009-07-27 | 1,115 | 1,115 | 1,092 | 1,107 | 125,000 | 553.50 |
| 2009-07-24 | 1,109 | 1,109 | 1,078 | 1,100 | 117,000 | 550 |
| 2009-07-23 | 1,087 | 1,115 | 1,075 | 1,089 | 145,000 | 544.50 |
| 2009-07-22 | 1,065 | 1,083 | 1,054 | 1,077 | 166,000 | 538.50 |
| 2009-07-21 | 1,050 | 1,069 | 1,036 | 1,055 | 124,000 | 527.50 |
| 2009-07-17 | 1,025 | 1,060 | 1,025 | 1,041 | 96,000 | 520.50 |
| 2009-07-16 | 1,036 | 1,049 | 1,022 | 1,022 | 117,000 | 511 |
| 2009-07-15 | 1,014 | 1,027 | 1,005 | 1,005 | 135,000 | 502.50 |
| 2009-07-14 | 1,039 | 1,039 | 1,007 | 1,013 | 109,000 | 506.50 |
| 2009-07-13 | 1,030 | 1,032 | 1,016 | 1,019 | 261,000 | 509.50 |
| 2009-07-10 | 1,017 | 1,017 | 1,000 | 1,012 | 104,000 | 506 |
| 2009-07-09 | 1,039 | 1,039 | 1,008 | 1,016 | 157,000 | 508 |
| 2009-07-08 | 1,072 | 1,072 | 1,034 | 1,041 | 248,000 | 520.50 |
| 2009-07-07 | 1,057 | 1,087 | 1,051 | 1,078 | 179,000 | 539 |
| 2009-07-06 | 1,025 | 1,047 | 1,022 | 1,037 | 114,000 | 518.50 |
| 2009-07-03 | 1,120 | 1,120 | 1,019 | 1,039 | 305,000 | 519.50 |
| 2009-07-02 | 1,075 | 1,081 | 1,052 | 1,080 | 173,000 | 540 |
| 2009-07-01 | 1,070 | 1,078 | 1,040 | 1,059 | 348,000 | 529.50 |
| 2009-06-30 | 1,059 | 1,069 | 1,049 | 1,069 | 149,000 | 534.50 |
| 2009-06-29 | 1,040 | 1,065 | 1,032 | 1,039 | 163,000 | 519.50 |
| 2009-06-26 | 1,045 | 1,068 | 1,023 | 1,039 | 195,000 | 519.50 |
| 2009-06-25 | 1,005 | 1,050 | 1,005 | 1,041 | 212,000 | 520.50 |
| 2009-06-24 | 999 | 1,007 | 981 | 1,004 | 223,000 | 502 |
| 2009-06-23 | 1,004 | 1,004 | 977 | 989 | 229,000 | 494.50 |
| 2009-06-22 | 1,001 | 1,015 | 982 | 1,005 | 152,000 | 502.50 |
| 2009-06-19 | 970 | 1,000 | 967 | 992 | 147,000 | 496 |
| 2009-06-18 | 974 | 974 | 943 | 967 | 208,000 | 483.50 |
| 2009-06-17 | 949 | 977 | 949 | 964 | 186,000 | 482 |
| 2009-06-16 | 964 | 972 | 945 | 962 | 176,000 | 481 |
| 2009-06-15 | 968 | 987 | 950 | 974 | 178,000 | 487 |
| 2009-06-12 | 955 | 984 | 949 | 970 | 301,000 | 485 |
| 2009-06-11 | 979 | 979 | 953 | 965 | 212,000 | 482.50 |
| 2009-06-10 | 978 | 1,002 | 973 | 989 | 220,000 | 494.50 |
| 2009-06-09 | 965 | 972 | 956 | 968 | 167,000 | 484 |
| 2009-06-08 | 940 | 970 | 940 | 966 | 174,000 | 483 |
| 2009-06-05 | 937 | 954 | 927 | 950 | 158,000 | 475 |
| 2009-06-04 | 945 | 945 | 923 | 936 | 149,000 | 468 |
| 2009-06-03 | 944 | 958 | 935 | 943 | 300,000 | 471.50 |
| 2009-06-02 | 953 | 953 | 915 | 924 | 260,000 | 462 |
| 2009-06-01 | 969 | 978 | 941 | 952 | 269,000 | 476 |
| 2009-05-29 | 900 | 940 | 889 | 929 | 254,000 | 464.50 |
| 2009-05-28 | 919 | 919 | 903 | 910 | 265,000 | 455 |
| 2009-05-27 | 915 | 933 | 895 | 922 | 223,000 | 461 |
| 2009-05-26 | 898 | 921 | 880 | 919 | 295,000 | 459.50 |
| 2009-05-25 | 862 | 912 | 861 | 900 | 250,000 | 450 |
| 2009-05-22 | 834 | 869 | 831 | 861 | 239,000 | 430.50 |
| 2009-05-21 | 826 | 870 | 824 | 854 | 236,000 | 427 |
| 2009-05-20 | 840 | 847 | 828 | 843 | 145,000 | 421.50 |
| 2009-05-19 | 805 | 818 | 795 | 815 | 194,000 | 407.50 |
| 2009-05-18 | 825 | 825 | 790 | 802 | 174,000 | 401 |
| 2009-05-15 | 821 | 834 | 817 | 824 | 152,000 | 412 |
| 2009-05-14 | 847 | 847 | 813 | 819 | 154,000 | 409.50 |
| 2009-05-13 | 839 | 855 | 833 | 848 | 160,000 | 424 |
| 2009-05-12 | 828 | 842 | 812 | 829 | 163,000 | 414.50 |
| 2009-05-11 | 819 | 840 | 819 | 838 | 70,000 | 419 |
| 2009-05-08 | 821 | 826 | 807 | 820 | 215,000 | 410 |
| 2009-05-07 | 838 | 847 | 831 | 841 | 109,000 | 420.50 |
| 2009-05-01 | 803 | 805 | 786 | 802 | 99,000 | 401 |
| 2009-04-30 | 799 | 813 | 779 | 808 | 198,000 | 404 |
| 2009-04-28 | 773 | 802 | 773 | 783 | 68,000 | 391.50 |
| 2009-04-27 | 793 | 805 | 778 | 790 | 93,000 | 395 |
| 2009-04-24 | 785 | 802 | 771 | 793 | 205,000 | 396.50 |
| 2009-04-23 | 783 | 801 | 777 | 795 | 232,000 | 397.50 |
| 2009-04-22 | 796 | 796 | 782 | 790 | 178,000 | 395 |
| 2009-04-21 | 811 | 818 | 796 | 800 | 241,000 | 400 |
| 2009-04-20 | 855 | 856 | 832 | 841 | 133,000 | 420.50 |
| 2009-04-17 | 855 | 873 | 855 | 857 | 60,000 | 428.50 |
| 2009-04-16 | 879 | 879 | 852 | 855 | 85,000 | 427.50 |
| 2009-04-15 | 847 | 869 | 847 | 862 | 116,000 | 431 |
| 2009-04-14 | 843 | 865 | 843 | 856 | 113,000 | 428 |
| 2009-04-13 | 855 | 868 | 844 | 853 | 135,000 | 426.50 |
| 2009-04-10 | 848 | 850 | 829 | 845 | 88,000 | 422.50 |
| 2009-04-09 | 847 | 848 | 825 | 842 | 242,000 | 421 |
| 2009-04-08 | 822 | 834 | 814 | 833 | 90,000 | 416.50 |
| 2009-04-07 | 827 | 840 | 812 | 832 | 229,000 | 416 |
| 2009-04-06 | 833 | 848 | 817 | 828 | 177,000 | 414 |
| 2009-04-03 | 820 | 854 | 808 | 835 | 243,000 | 417.50 |
| 2009-04-02 | 790 | 826 | 790 | 818 | 199,000 | 409 |
| 2009-04-01 | 782 | 794 | 772 | 786 | 78,000 | 393 |
| 2009-03-31 | 784 | 791 | 759 | 779 | 239,000 | 389.50 |
| 2009-03-30 | 811 | 831 | 791 | 791 | 171,000 | 395.50 |
| 2009-03-27 | 835 | 845 | 816 | 821 | 162,000 | 410.50 |
| 2009-03-26 | 813 | 825 | 790 | 825 | 104,000 | 412.50 |
| 2009-03-25 | 827 | 828 | 795 | 806 | 198,000 | 403 |
| 2009-03-24 | 826 | 832 | 803 | 828 | 240,000 | 414 |
| 2009-03-23 | 740 | 786 | 738 | 786 | 234,000 | 393 |
| 2009-03-19 | 718 | 729 | 714 | 728 | 175,000 | 364 |
| 2009-03-18 | 730 | 730 | 690 | 700 | 326,000 | 350 |
| 2009-03-17 | 737 | 748 | 727 | 735 | 231,000 | 367.50 |
| 2009-03-16 | 731 | 750 | 731 | 736 | 234,000 | 368 |
| 2009-03-13 | 721 | 745 | 718 | 735 | 269,000 | 367.50 |
| 2009-03-12 | 738 | 744 | 725 | 741 | 118,000 | 370.50 |
| 2009-03-11 | 782 | 783 | 744 | 744 | 224,000 | 372 |
| 2009-03-10 | 799 | 799 | 764 | 766 | 121,000 | 383 |
| 2009-03-09 | 795 | 805 | 790 | 799 | 103,000 | 399.50 |
| 2009-03-06 | 823 | 823 | 794 | 795 | 181,000 | 397.50 |
| 2009-03-05 | 827 | 827 | 805 | 814 | 184,000 | 407 |
| 2009-03-04 | 830 | 840 | 812 | 817 | 163,000 | 408.50 |
| 2009-03-03 | 830 | 845 | 826 | 837 | 62,000 | 418.50 |
| 2009-03-02 | 844 | 849 | 821 | 827 | 194,000 | 413.50 |
| 2009-02-27 | 816 | 835 | 813 | 834 | 176,000 | 417 |
| 2009-02-26 | 848 | 848 | 814 | 826 | 134,000 | 413 |
| 2009-02-25 | 848 | 850 | 838 | 844 | 130,000 | 422 |
| 2009-02-24 | 856 | 856 | 842 | 848 | 80,000 | 424 |
| 2009-02-23 | 844 | 859 | 843 | 859 | 119,000 | 429.50 |
| 2009-02-20 | 865 | 865 | 839 | 854 | 126,000 | 427 |
| 2009-02-19 | 864 | 873 | 846 | 855 | 163,000 | 427.50 |
| 2009-02-18 | 832 | 863 | 832 | 855 | 210,000 | 427.50 |
| 2009-02-17 | 851 | 873 | 839 | 848 | 380,000 | 424 |
| 2009-02-16 | 851 | 879 | 851 | 861 | 188,000 | 430.50 |
| 2009-02-13 | 851 | 854 | 834 | 845 | 173,000 | 422.50 |
| 2009-02-12 | 800 | 866 | 799 | 850 | 370,000 | 425 |
| 2009-02-10 | 820 | 827 | 777 | 822 | 434,000 | 411 |
| 2009-02-09 | 899 | 900 | 810 | 810 | 335,000 | 405 |
| 2009-02-06 | 942 | 960 | 906 | 910 | 231,000 | 455 |
| 2009-02-05 | 962 | 995 | 943 | 952 | 151,000 | 476 |
| 2009-02-04 | 917 | 960 | 915 | 960 | 128,000 | 480 |
| 2009-02-03 | 929 | 954 | 925 | 927 | 66,000 | 463.50 |
| 2009-02-02 | 941 | 946 | 921 | 939 | 149,000 | 469.50 |
| 2009-01-30 | 925 | 932 | 918 | 931 | 133,000 | 465.50 |
| 2009-01-29 | 967 | 971 | 939 | 946 | 118,000 | 473 |
| 2009-01-28 | 981 | 981 | 947 | 958 | 125,000 | 479 |
| 2009-01-27 | 951 | 990 | 949 | 981 | 93,000 | 490.50 |
| 2009-01-26 | 918 | 951 | 917 | 941 | 159,000 | 470.50 |
| 2009-01-23 | 917 | 927 | 910 | 917 | 181,000 | 458.50 |
| 2009-01-22 | 891 | 920 | 891 | 917 | 131,000 | 458.50 |
| 2009-01-21 | 906 | 918 | 896 | 901 | 137,000 | 450.50 |
| 2009-01-20 | 935 | 935 | 912 | 923 | 67,000 | 461.50 |
| 2009-01-19 | 920 | 940 | 920 | 929 | 43,000 | 464.50 |
| 2009-01-16 | 907 | 930 | 904 | 920 | 179,000 | 460 |
| 2009-01-15 | 912 | 930 | 910 | 916 | 133,000 | 458 |
| 2009-01-14 | 902 | 918 | 885 | 910 | 219,000 | 455 |
| 2009-01-13 | 903 | 921 | 892 | 905 | 209,000 | 452.50 |
| 2009-01-09 | 947 | 954 | 935 | 937 | 76,000 | 468.50 |
| 2009-01-08 | 971 | 977 | 935 | 937 | 94,000 | 468.50 |
| 2009-01-07 | 990 | 990 | 971 | 983 | 74,000 | 491.50 |
| 2009-01-06 | 1,010 | 1,010 | 990 | 990 | 28,000 | 495 |
| 2009-01-05 | 1,046 | 1,046 | 1,000 | 1,009 | 72,000 | 504.50 |
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