9072 ニッコンホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30966988961988255,000988
2010-12-2996096996096964,000969
2010-12-2895296095296049,000960
2010-12-27948961946957136,000957
2010-12-24949950933941104,000941
2010-12-22948960947954132,000954
2010-12-21948959946946181,000946
2010-12-20960968950954129,000954
2010-12-17964970960968171,000968
2010-12-16962979952971105,000971
2010-12-15967971959971110,000971
2010-12-14967976957969245,000969
2010-12-13958971943965274,000965
2010-12-10974974952964245,000964
2010-12-09950966942959147,000959
2010-12-08941952941950196,000950
2010-12-07922939921937102,000937
2010-12-0691493091492594,000925
2010-12-03914919909914219,000914
2010-12-02920920904905240,000905
2010-12-01895912888902285,000902
2010-11-30890898884897348,000897
2010-11-2989389488389287,000892
2010-11-2687589487588787,000887
2010-11-2587788387087869,000878
2010-11-24880887871874197,000874
2010-11-22890892885888106,000888
2010-11-19890890878889108,000889
2010-11-18876891874890134,000890
2010-11-1786486785786765,000867
2010-11-1687387385886477,000864
2010-11-1587587787087368,000873
2010-11-12886888871874116,000874
2010-11-1188188888088584,000885
2010-11-10879888879881150,000881
2010-11-09884890875883198,000883
2010-11-0889490387888398,000883
2010-11-05882904880888168,000888
2010-11-04874885854880178,000880
2010-11-02862874857867131,000867
2010-11-01888888861868208,000868
2010-10-29844873836873153,000873
2010-10-28857857839855199,000855
2010-10-27869869850859147,000859
2010-10-26877878863868122,000868
2010-10-2587388587287793,000877
2010-10-22881887880885158,000885
2010-10-2187388786788098,000880
2010-10-2089289387488893,000888
2010-10-1989791589790672,000906
2010-10-18880906880903118,000903
2010-10-1591791789489476,000894
2010-10-14902935901915190,000915
2010-10-13899920888904220,000904
2010-10-12921921885887128,000887
2010-10-08900916888911296,000911
2010-10-07923931862877621,000877
2010-10-06929933920922152,000922
2010-10-05940943902929419,000929
2010-10-04972972940941284,000941
2010-10-011,0191,020974977257,000977
2010-09-301,0021,0229921,016236,0001,016
2010-09-29982999982997125,000997
2010-09-28990996980982187,000982
2010-09-27987996985993132,000993
2010-09-24984997984985134,000985
2010-09-229981,00199299288,000992
2010-09-211,0051,01699799797,000997
2010-09-179991,0129991,003148,0001,003
2010-09-161,0011,003990993119,000993
2010-09-159981,008992996125,000996
2010-09-1499599898899198,000991
2010-09-131,0111,01199599681,000996
2010-09-109981,0179951,010158,0001,010
2010-09-091,0031,0149971,005114,0001,005
2010-09-081,0251,0259951,00399,0001,003
2010-09-071,0221,0351,0181,03280,0001,032
2010-09-061,0171,0331,0171,03228,0001,032
2010-09-031,0111,0161,0101,01433,0001,014
2010-09-029981,0139981,01284,0001,012
2010-09-019891,001984997194,000997
2010-08-319991,000982988154,000988
2010-08-301,0031,0139981,003141,0001,003
2010-08-279921,001988998102,000998
2010-08-269971,00599799880,000998
2010-08-251,0011,00799799986,000999
2010-08-241,0011,0029961,000155,0001,000
2010-08-231,0141,0141,0021,00383,0001,003
2010-08-201,0201,0271,0091,019127,0001,019
2010-08-191,0251,0421,0251,02883,0001,028
2010-08-181,0241,0271,0181,02473,0001,024
2010-08-171,0271,0301,0191,02181,0001,021
2010-08-161,0121,0461,0111,032104,0001,032
2010-08-131,0211,0271,0151,02589,0001,025
2010-08-121,0171,0251,0101,023102,0001,023
2010-08-111,0381,0401,0281,02834,0001,028
2010-08-101,0561,0641,0461,04976,0001,049
2010-08-091,0451,0611,0451,056124,0001,056
2010-08-061,0291,0641,0291,057119,0001,057
2010-08-051,0111,0291,0081,028101,0001,028
2010-08-041,0241,0241,0011,011111,0001,011
2010-08-031,0381,0391,0251,02774,0001,027
2010-08-021,0371,0511,0251,026100,0001,026
2010-07-301,0571,0571,0271,030110,0001,030
2010-07-291,0581,0761,0571,058126,0001,058
2010-07-281,0521,0621,0451,05893,0001,058
2010-07-271,0521,0541,0401,045107,0001,045
2010-07-261,0371,0561,0311,052130,0001,052
2010-07-231,0251,0361,0221,028103,0001,028
2010-07-221,0071,0221,0031,009125,0001,009
2010-07-211,0261,0271,0001,009256,0001,009
2010-07-209981,0079931,00669,0001,006
2010-07-161,0191,020992998147,000998
2010-07-151,0041,0111,0001,00282,0001,002
2010-07-141,0181,0241,0001,00469,0001,004
2010-07-131,0091,0201,0081,009101,0001,009
2010-07-121,0101,0159981,00379,0001,003
2010-07-091,0431,0431,0121,015158,0001,015
2010-07-081,0021,0149991,01397,0001,013
2010-07-071,0071,012989997100,000997
2010-07-061,0031,0219931,01798,0001,017
2010-07-051,0141,0191,0091,01372,0001,013
2010-07-021,0271,0391,0221,028142,0001,028
2010-07-011,0191,0331,0161,027136,0001,027
2010-06-301,0361,0471,0261,036181,0001,036
2010-06-291,0431,0591,0301,041110,0001,041
2010-06-281,0391,0441,0341,03889,0001,038
2010-06-251,0351,0441,0211,039174,0001,039
2010-06-241,0281,0451,0171,038132,0001,038
2010-06-231,0361,0461,0271,033145,0001,033
2010-06-221,0261,0391,0201,03698,0001,036
2010-06-211,0161,0361,0161,030106,0001,030
2010-06-181,0011,0269981,016127,0001,016
2010-06-171,0161,0161,0041,00484,0001,004
2010-06-161,0171,0241,0091,015148,0001,015
2010-06-151,0021,0241,0021,01575,0001,015
2010-06-149921,0319921,011121,0001,011
2010-06-111,0001,000986988152,000988
2010-06-109991,00499199690,000996
2010-06-091,0001,00799199981,000999
2010-06-089721,008972999122,000999
2010-06-071,0181,0189931,002107,0001,002
2010-06-041,0281,0431,0221,03285,0001,032
2010-06-031,0101,0241,0021,02185,0001,021
2010-06-021,0131,0219941,00598,0001,005
2010-06-011,0061,0181,0011,01479,0001,014
2010-05-319981,0249941,013164,0001,013
2010-05-289721,000960993213,000993
2010-05-27937968937957181,000957
2010-05-26940945916936142,000936
2010-05-25952958942955109,000955
2010-05-24967972945961128,000961
2010-05-21973974952964138,000964
2010-05-209911,002985990108,000990
2010-05-191,0001,005992998201,000998
2010-05-181,0551,0551,0081,017166,0001,017
2010-05-171,0421,0531,0221,042176,0001,042
2010-05-141,0511,0671,0381,051138,0001,051
2010-05-131,0731,0731,0561,06590,0001,065
2010-05-121,0701,0751,0421,057296,0001,057
2010-05-111,0591,0871,0361,070169,0001,070
2010-05-101,0201,0591,0091,030238,0001,030
2010-05-071,0651,0651,0311,033159,0001,033
2010-05-061,1161,1161,0851,095218,0001,095
2010-04-301,1211,1261,1081,118218,0001,118
2010-04-281,1031,1121,0811,108163,0001,108
2010-04-271,1121,1281,1111,127158,0001,127
2010-04-261,1161,1211,0571,111199,0001,111
2010-04-231,0931,1211,0921,104201,0001,104
2010-04-221,0831,0981,0831,088283,0001,088
2010-04-211,0531,0821,0501,082149,0001,082
2010-04-201,0401,0561,0291,048179,0001,048
2010-04-191,0531,0601,0391,040205,0001,040
2010-04-161,0561,0611,0481,053158,0001,053
2010-04-151,0571,0681,0481,053167,0001,053
2010-04-141,0641,0701,0471,052157,0001,052
2010-04-131,0581,0731,0461,057134,0001,057
2010-04-121,0701,0741,0501,066113,0001,066
2010-04-091,0591,0651,0411,064171,0001,064
2010-04-081,0621,0651,0541,056138,0001,056
2010-04-071,0751,0781,0581,062242,0001,062
2010-04-061,0921,0941,0581,072128,0001,072
2010-04-051,0641,0811,0641,08085,0001,080
2010-04-021,1001,1001,0671,07594,0001,075
2010-04-011,0651,0781,0561,078171,0001,078
2010-03-311,0671,0701,0501,058233,0001,058
2010-03-301,0621,0811,0581,067291,0001,067
2010-03-291,0401,0661,0371,04284,0001,042
2010-03-261,0501,0621,0421,051203,0001,051
2010-03-251,0551,0581,0321,035266,0001,035
2010-03-241,0611,0661,0381,041225,0001,041
2010-03-231,0621,0941,0531,057286,0001,057
2010-03-191,0511,0551,0421,055109,0001,055
2010-03-181,0661,0681,0381,040183,0001,040
2010-03-171,0901,0901,0611,068181,0001,068
2010-03-161,0751,0891,0751,083183,0001,083
2010-03-151,0671,0731,0551,067170,0001,067
2010-03-121,0321,0721,0311,053152,0001,053
2010-03-111,0421,0441,0281,043135,0001,043
2010-03-101,0141,0311,0141,020111,0001,020
2010-03-091,0171,0231,0081,01449,0001,014
2010-03-081,0111,0211,0021,01798,0001,017
2010-03-0597399997399378,000993
2010-03-04986986966975111,000975
2010-03-0397799197598279,000982
2010-03-0299299297298596,000985
2010-03-011,0251,025985998184,000998
2010-02-269801,0029751,000148,0001,000
2010-02-2598798797498497,000984
2010-02-24967989965988126,000988
2010-02-23985985970982109,000982
2010-02-22936984932981291,000981
2010-02-19942943918927121,000927
2010-02-18974978934946169,000946
2010-02-1794796094295991,000959
2010-02-16933947926938132,000938
2010-02-1594595493493789,000937
2010-02-12985985940950230,000950
2010-02-10960966951958129,000958
2010-02-09952964944945149,000945
2010-02-08947977947958155,000958
2010-02-05972973956962104,000962
2010-02-0496698495397592,000975
2010-02-0396297296296551,000965
2010-02-0297597596096859,000968
2010-02-01968969959965108,000965
2010-01-29964968956963117,000963
2010-01-2896696795796582,000965
2010-01-2797497596596584,000965
2010-01-261,0011,00197997987,000979
2010-01-259861,0169861,00186,0001,001
2010-01-221,0021,0179901,000157,0001,000
2010-01-211,0101,0291,0051,027111,0001,027
2010-01-201,0321,0321,0201,02041,0001,020
2010-01-191,0281,0331,0161,02465,0001,024
2010-01-181,0251,0301,0091,03090,0001,030
2010-01-151,0381,0401,0081,035135,0001,035
2010-01-141,0191,0391,0101,028137,0001,028
2010-01-131,0311,0321,0161,019120,0001,019
2010-01-121,0231,0321,0101,031105,0001,031
2010-01-089881,0289811,025167,0001,025
2010-01-079871,005980988109,000988
2010-01-0698498797598787,000987
2010-01-0599499497397787,000977
2010-01-041,0151,022983985130,000985

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