9072 ニッコンホールディングス(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 815 | 834 | 815 | 831 | 49,900 | 831 |
2011-12-29 | 809 | 822 | 799 | 822 | 52,500 | 822 |
2011-12-28 | 792 | 805 | 792 | 800 | 38,600 | 800 |
2011-12-27 | 772 | 797 | 772 | 791 | 26,600 | 791 |
2011-12-26 | 788 | 789 | 774 | 778 | 26,200 | 778 |
2011-12-22 | 770 | 776 | 768 | 773 | 27,400 | 773 |
2011-12-21 | 774 | 775 | 768 | 775 | 11,100 | 775 |
2011-12-20 | 780 | 782 | 762 | 766 | 39,200 | 766 |
2011-12-19 | 770 | 771 | 758 | 765 | 41,300 | 765 |
2011-12-16 | 771 | 784 | 768 | 776 | 85,300 | 776 |
2011-12-15 | 772 | 777 | 759 | 770 | 47,500 | 770 |
2011-12-14 | 772 | 780 | 770 | 773 | 36,600 | 773 |
2011-12-13 | 780 | 785 | 771 | 778 | 66,500 | 778 |
2011-12-12 | 792 | 797 | 787 | 788 | 79,600 | 788 |
2011-12-09 | 801 | 801 | 774 | 786 | 273,000 | 786 |
2011-12-08 | 747 | 756 | 741 | 756 | 67,200 | 756 |
2011-12-07 | 728 | 758 | 723 | 747 | 87,600 | 747 |
2011-12-06 | 732 | 740 | 715 | 715 | 64,100 | 715 |
2011-12-05 | 720 | 729 | 715 | 729 | 35,000 | 729 |
2011-12-02 | 709 | 722 | 709 | 720 | 29,600 | 720 |
2011-12-01 | 736 | 755 | 705 | 711 | 85,700 | 711 |
2011-11-30 | 725 | 730 | 712 | 723 | 104,600 | 723 |
2011-11-29 | 711 | 723 | 710 | 721 | 99,900 | 721 |
2011-11-28 | 714 | 721 | 699 | 701 | 64,100 | 701 |
2011-11-25 | 695 | 711 | 695 | 699 | 37,700 | 699 |
2011-11-24 | 710 | 718 | 699 | 702 | 52,100 | 702 |
2011-11-22 | 721 | 734 | 717 | 729 | 47,000 | 729 |
2011-11-21 | 728 | 732 | 721 | 731 | 56,400 | 731 |
2011-11-18 | 735 | 742 | 716 | 727 | 58,000 | 727 |
2011-11-17 | 749 | 756 | 734 | 746 | 55,300 | 746 |
2011-11-16 | 748 | 762 | 746 | 749 | 27,300 | 749 |
2011-11-15 | 763 | 769 | 756 | 759 | 48,400 | 759 |
2011-11-14 | 781 | 785 | 756 | 768 | 50,300 | 768 |
2011-11-11 | 775 | 781 | 770 | 776 | 31,500 | 776 |
2011-11-10 | 770 | 783 | 766 | 780 | 37,000 | 780 |
2011-11-09 | 795 | 802 | 784 | 800 | 71,900 | 800 |
2011-11-08 | 764 | 775 | 757 | 758 | 35,000 | 758 |
2011-11-07 | 780 | 783 | 761 | 778 | 70,900 | 778 |
2011-11-04 | 788 | 798 | 787 | 792 | 61,100 | 792 |
2011-11-02 | 780 | 806 | 769 | 803 | 86,000 | 803 |
2011-11-01 | 800 | 800 | 785 | 788 | 117,200 | 788 |
2011-10-31 | 821 | 828 | 807 | 817 | 85,500 | 817 |
2011-10-28 | 832 | 832 | 811 | 817 | 90,100 | 817 |
2011-10-27 | 804 | 827 | 791 | 812 | 91,200 | 812 |
2011-10-26 | 799 | 815 | 784 | 805 | 80,300 | 805 |
2011-10-25 | 845 | 846 | 802 | 808 | 92,500 | 808 |
2011-10-24 | 834 | 851 | 820 | 847 | 65,200 | 847 |
2011-10-21 | 840 | 840 | 815 | 821 | 53,000 | 821 |
2011-10-20 | 861 | 865 | 836 | 845 | 51,600 | 845 |
2011-10-19 | 871 | 874 | 859 | 866 | 34,400 | 866 |
2011-10-18 | 854 | 873 | 854 | 861 | 23,100 | 861 |
2011-10-17 | 853 | 865 | 852 | 863 | 34,100 | 863 |
2011-10-14 | 867 | 867 | 840 | 844 | 49,200 | 844 |
2011-10-13 | 924 | 924 | 879 | 882 | 49,000 | 882 |
2011-10-12 | 886 | 915 | 859 | 909 | 46,400 | 909 |
2011-10-11 | 884 | 902 | 875 | 892 | 65,300 | 892 |
2011-10-07 | 880 | 906 | 850 | 854 | 92,400 | 854 |
2011-10-06 | 886 | 890 | 870 | 879 | 69,600 | 879 |
2011-10-05 | 925 | 925 | 877 | 879 | 72,700 | 879 |
2011-10-04 | 953 | 953 | 910 | 919 | 96,800 | 919 |
2011-10-03 | 955 | 959 | 929 | 952 | 145,300 | 952 |
2011-09-30 | 913 | 974 | 903 | 970 | 202,500 | 970 |
2011-09-29 | 862 | 899 | 859 | 898 | 113,100 | 898 |
2011-09-28 | 837 | 876 | 835 | 862 | 118,600 | 862 |
2011-09-27 | 816 | 828 | 805 | 828 | 59,600 | 828 |
2011-09-26 | 803 | 819 | 780 | 801 | 87,600 | 801 |
2011-09-22 | 790 | 816 | 774 | 804 | 66,800 | 804 |
2011-09-21 | 810 | 810 | 792 | 792 | 62,000 | 792 |
2011-09-20 | 822 | 822 | 806 | 809 | 74,300 | 809 |
2011-09-16 | 832 | 842 | 826 | 840 | 60,600 | 840 |
2011-09-15 | 823 | 833 | 810 | 820 | 39,800 | 820 |
2011-09-14 | 828 | 835 | 811 | 814 | 59,200 | 814 |
2011-09-13 | 810 | 833 | 810 | 820 | 47,100 | 820 |
2011-09-12 | 798 | 808 | 798 | 805 | 29,400 | 805 |
2011-09-09 | 817 | 831 | 817 | 818 | 117,600 | 818 |
2011-09-08 | 832 | 832 | 815 | 828 | 34,200 | 828 |
2011-09-07 | 839 | 839 | 821 | 822 | 65,300 | 822 |
2011-09-06 | 833 | 838 | 825 | 825 | 67,500 | 825 |
2011-09-05 | 842 | 843 | 826 | 832 | 23,100 | 832 |
2011-09-02 | 837 | 858 | 831 | 842 | 65,600 | 842 |
2011-09-01 | 843 | 851 | 838 | 843 | 44,300 | 843 |
2011-08-31 | 838 | 839 | 829 | 837 | 78,300 | 837 |
2011-08-30 | 831 | 840 | 817 | 826 | 70,000 | 826 |
2011-08-29 | 814 | 825 | 809 | 816 | 86,400 | 816 |
2011-08-26 | 799 | 811 | 797 | 808 | 79,000 | 808 |
2011-08-25 | 782 | 810 | 782 | 798 | 99,100 | 798 |
2011-08-24 | 806 | 818 | 761 | 771 | 233,600 | 771 |
2011-08-23 | 774 | 797 | 772 | 791 | 91,600 | 791 |
2011-08-22 | 804 | 804 | 766 | 772 | 135,200 | 772 |
2011-08-19 | 800 | 820 | 800 | 809 | 58,600 | 809 |
2011-08-18 | 809 | 811 | 802 | 809 | 47,100 | 809 |
2011-08-17 | 807 | 824 | 802 | 809 | 77,600 | 809 |
2011-08-16 | 803 | 821 | 802 | 808 | 58,400 | 808 |
2011-08-15 | 825 | 825 | 800 | 805 | 61,400 | 805 |
2011-08-12 | 832 | 832 | 807 | 812 | 39,600 | 812 |
2011-08-11 | 797 | 820 | 794 | 817 | 64,500 | 817 |
2011-08-10 | 836 | 836 | 806 | 814 | 107,600 | 814 |
2011-08-09 | 807 | 838 | 794 | 825 | 93,800 | 825 |
2011-08-08 | 835 | 843 | 823 | 832 | 97,200 | 832 |
2011-08-05 | 823 | 857 | 823 | 850 | 105,900 | 850 |
2011-08-04 | 855 | 886 | 847 | 866 | 81,100 | 866 |
2011-08-03 | 879 | 881 | 868 | 870 | 91,300 | 870 |
2011-08-02 | 895 | 902 | 888 | 894 | 104,800 | 894 |
2011-08-01 | 894 | 908 | 879 | 901 | 131,300 | 901 |
2011-07-29 | 882 | 890 | 875 | 880 | 116,100 | 880 |
2011-07-28 | 892 | 904 | 878 | 889 | 100,000 | 889 |
2011-07-27 | 903 | 903 | 884 | 895 | 70,500 | 895 |
2011-07-26 | 905 | 914 | 899 | 904 | 44,600 | 904 |
2011-07-25 | 889 | 905 | 887 | 901 | 43,600 | 901 |
2011-07-22 | 901 | 907 | 896 | 899 | 110,600 | 899 |
2011-07-21 | 904 | 904 | 888 | 889 | 39,800 | 889 |
2011-07-20 | 912 | 912 | 895 | 901 | 53,200 | 901 |
2011-07-19 | 902 | 907 | 898 | 901 | 54,900 | 901 |
2011-07-15 | 888 | 907 | 884 | 902 | 56,000 | 902 |
2011-07-14 | 891 | 898 | 883 | 888 | 45,100 | 888 |
2011-07-13 | 892 | 903 | 885 | 896 | 58,600 | 896 |
2011-07-12 | 893 | 901 | 887 | 898 | 54,500 | 898 |
2011-07-11 | 898 | 904 | 894 | 904 | 54,100 | 904 |
2011-07-08 | 919 | 923 | 902 | 906 | 172,100 | 906 |
2011-07-07 | 894 | 894 | 883 | 890 | 73,200 | 890 |
2011-07-06 | 895 | 900 | 879 | 895 | 111,200 | 895 |
2011-07-05 | 886 | 924 | 885 | 903 | 177,000 | 903 |
2011-07-04 | 870 | 886 | 867 | 883 | 76,600 | 883 |
2011-07-01 | 864 | 879 | 856 | 865 | 92,800 | 865 |
2011-06-30 | 862 | 870 | 847 | 855 | 181,000 | 855 |
2011-06-29 | 844 | 858 | 831 | 850 | 98,400 | 850 |
2011-06-28 | 827 | 835 | 823 | 829 | 119,500 | 829 |
2011-06-27 | 835 | 835 | 815 | 824 | 86,800 | 824 |
2011-06-24 | 840 | 849 | 838 | 844 | 65,400 | 844 |
2011-06-23 | 828 | 835 | 825 | 831 | 60,700 | 831 |
2011-06-22 | 821 | 840 | 821 | 836 | 89,900 | 836 |
2011-06-21 | 806 | 822 | 805 | 819 | 81,200 | 819 |
2011-06-20 | 789 | 804 | 789 | 799 | 103,500 | 799 |
2011-06-17 | 781 | 781 | 770 | 780 | 127,500 | 780 |
2011-06-16 | 792 | 796 | 780 | 781 | 81,000 | 781 |
2011-06-15 | 795 | 799 | 793 | 794 | 70,000 | 794 |
2011-06-14 | 782 | 796 | 780 | 792 | 50,000 | 792 |
2011-06-13 | 770 | 781 | 770 | 779 | 36,600 | 779 |
2011-06-10 | 785 | 794 | 775 | 782 | 164,700 | 782 |
2011-06-09 | 781 | 787 | 773 | 782 | 60,800 | 782 |
2011-06-08 | 785 | 797 | 781 | 786 | 85,700 | 786 |
2011-06-07 | 781 | 792 | 769 | 787 | 95,600 | 787 |
2011-06-06 | 785 | 795 | 778 | 781 | 115,600 | 781 |
2011-06-03 | 785 | 809 | 782 | 784 | 111,600 | 784 |
2011-06-02 | 778 | 797 | 778 | 789 | 99,500 | 789 |
2011-06-01 | 797 | 801 | 787 | 793 | 104,800 | 793 |
2011-05-31 | 782 | 811 | 782 | 799 | 213,000 | 799 |
2011-05-30 | 774 | 791 | 770 | 781 | 184,000 | 781 |
2011-05-27 | 781 | 796 | 778 | 778 | 202,000 | 778 |
2011-05-26 | 769 | 789 | 762 | 781 | 170,000 | 781 |
2011-05-25 | 781 | 784 | 768 | 770 | 220,000 | 770 |
2011-05-24 | 766 | 785 | 765 | 782 | 204,000 | 782 |
2011-05-23 | 766 | 770 | 756 | 767 | 199,000 | 767 |
2011-05-20 | 801 | 808 | 759 | 766 | 256,000 | 766 |
2011-05-19 | 809 | 809 | 796 | 798 | 77,000 | 798 |
2011-05-18 | 807 | 817 | 806 | 809 | 91,000 | 809 |
2011-05-17 | 820 | 826 | 807 | 808 | 91,000 | 808 |
2011-05-16 | 826 | 826 | 814 | 816 | 87,000 | 816 |
2011-05-13 | 837 | 855 | 819 | 822 | 163,000 | 822 |
2011-05-12 | 844 | 850 | 835 | 836 | 67,000 | 836 |
2011-05-11 | 859 | 865 | 841 | 841 | 151,000 | 841 |
2011-05-10 | 856 | 871 | 847 | 859 | 172,000 | 859 |
2011-05-09 | 875 | 876 | 868 | 871 | 48,000 | 871 |
2011-05-06 | 874 | 880 | 870 | 873 | 120,000 | 873 |
2011-05-02 | 871 | 889 | 871 | 884 | 137,000 | 884 |
2011-04-28 | 851 | 875 | 847 | 868 | 174,000 | 868 |
2011-04-27 | 851 | 861 | 850 | 856 | 207,000 | 856 |
2011-04-26 | 850 | 858 | 842 | 848 | 146,000 | 848 |
2011-04-25 | 858 | 865 | 856 | 858 | 52,000 | 858 |
2011-04-22 | 866 | 868 | 854 | 859 | 167,000 | 859 |
2011-04-21 | 888 | 891 | 871 | 881 | 143,000 | 881 |
2011-04-20 | 885 | 897 | 882 | 888 | 161,000 | 888 |
2011-04-19 | 874 | 889 | 873 | 882 | 125,000 | 882 |
2011-04-18 | 878 | 892 | 878 | 884 | 102,000 | 884 |
2011-04-15 | 888 | 891 | 881 | 887 | 132,000 | 887 |
2011-04-14 | 867 | 897 | 867 | 893 | 197,000 | 893 |
2011-04-13 | 863 | 883 | 862 | 878 | 74,000 | 878 |
2011-04-12 | 876 | 883 | 857 | 869 | 225,000 | 869 |
2011-04-11 | 896 | 898 | 891 | 891 | 74,000 | 891 |
2011-04-08 | 888 | 903 | 882 | 896 | 182,000 | 896 |
2011-04-07 | 899 | 903 | 890 | 893 | 132,000 | 893 |
2011-04-06 | 908 | 910 | 896 | 899 | 113,000 | 899 |
2011-04-05 | 905 | 920 | 902 | 908 | 153,000 | 908 |
2011-04-04 | 922 | 927 | 909 | 916 | 89,000 | 916 |
2011-04-01 | 943 | 944 | 921 | 921 | 95,000 | 921 |
2011-03-31 | 913 | 929 | 908 | 929 | 155,000 | 929 |
2011-03-30 | 900 | 913 | 899 | 913 | 125,000 | 913 |
2011-03-29 | 890 | 911 | 880 | 899 | 210,000 | 899 |
2011-03-28 | 890 | 890 | 863 | 889 | 164,000 | 889 |
2011-03-25 | 891 | 894 | 881 | 886 | 184,000 | 886 |
2011-03-24 | 896 | 897 | 888 | 890 | 106,000 | 890 |
2011-03-23 | 898 | 899 | 882 | 896 | 161,000 | 896 |
2011-03-22 | 899 | 905 | 889 | 896 | 94,000 | 896 |
2011-03-18 | 844 | 872 | 844 | 872 | 161,000 | 872 |
2011-03-17 | 822 | 846 | 820 | 830 | 221,000 | 830 |
2011-03-16 | 801 | 852 | 801 | 852 | 435,000 | 852 |
2011-03-15 | 808 | 821 | 693 | 793 | 462,000 | 793 |
2011-03-14 | 866 | 895 | 823 | 823 | 231,000 | 823 |
2011-03-11 | 913 | 920 | 896 | 896 | 312,000 | 896 |
2011-03-10 | 910 | 916 | 906 | 912 | 146,000 | 912 |
2011-03-09 | 913 | 928 | 910 | 919 | 165,000 | 919 |
2011-03-08 | 909 | 915 | 906 | 910 | 130,000 | 910 |
2011-03-07 | 922 | 922 | 900 | 907 | 148,000 | 907 |
2011-03-04 | 925 | 931 | 920 | 922 | 114,000 | 922 |
2011-03-03 | 921 | 927 | 913 | 915 | 139,000 | 915 |
2011-03-02 | 949 | 951 | 923 | 924 | 167,000 | 924 |
2011-03-01 | 941 | 959 | 940 | 951 | 177,000 | 951 |
2011-02-28 | 942 | 947 | 922 | 945 | 201,000 | 945 |
2011-02-25 | 930 | 930 | 915 | 927 | 173,000 | 927 |
2011-02-24 | 944 | 945 | 920 | 924 | 169,000 | 924 |
2011-02-23 | 954 | 969 | 936 | 945 | 183,000 | 945 |
2011-02-22 | 975 | 975 | 949 | 960 | 168,000 | 960 |
2011-02-21 | 980 | 984 | 973 | 977 | 117,000 | 977 |
2011-02-18 | 983 | 987 | 974 | 974 | 91,000 | 974 |
2011-02-17 | 981 | 994 | 973 | 990 | 105,000 | 990 |
2011-02-16 | 980 | 982 | 976 | 980 | 61,000 | 980 |
2011-02-15 | 987 | 990 | 981 | 985 | 66,000 | 985 |
2011-02-14 | 990 | 994 | 983 | 988 | 119,000 | 988 |
2011-02-10 | 969 | 987 | 969 | 985 | 97,000 | 985 |
2011-02-09 | 976 | 976 | 962 | 969 | 86,000 | 969 |
2011-02-08 | 975 | 975 | 965 | 970 | 81,000 | 970 |
2011-02-07 | 978 | 983 | 972 | 975 | 90,000 | 975 |
2011-02-04 | 969 | 982 | 964 | 979 | 142,000 | 979 |
2011-02-03 | 964 | 970 | 956 | 965 | 74,000 | 965 |
2011-02-02 | 964 | 983 | 964 | 973 | 142,000 | 973 |
2011-02-01 | 965 | 973 | 957 | 963 | 122,000 | 963 |
2011-01-31 | 963 | 970 | 952 | 970 | 200,000 | 970 |
2011-01-28 | 971 | 971 | 954 | 966 | 113,000 | 966 |
2011-01-27 | 972 | 980 | 966 | 971 | 86,000 | 971 |
2011-01-26 | 984 | 984 | 972 | 974 | 105,000 | 974 |
2011-01-25 | 987 | 990 | 979 | 985 | 128,000 | 985 |
2011-01-24 | 978 | 989 | 975 | 981 | 126,000 | 981 |
2011-01-21 | 992 | 992 | 963 | 975 | 105,000 | 975 |
2011-01-20 | 994 | 994 | 982 | 992 | 78,000 | 992 |
2011-01-19 | 994 | 999 | 988 | 995 | 187,000 | 995 |
2011-01-18 | 981 | 993 | 981 | 991 | 153,000 | 991 |
2011-01-17 | 979 | 988 | 978 | 980 | 114,000 | 980 |
2011-01-14 | 990 | 991 | 980 | 981 | 92,000 | 981 |
2011-01-13 | 987 | 991 | 978 | 987 | 201,000 | 987 |
2011-01-12 | 989 | 989 | 982 | 986 | 107,000 | 986 |
2011-01-11 | 982 | 990 | 976 | 986 | 118,000 | 986 |
2011-01-07 | 986 | 991 | 982 | 982 | 91,000 | 982 |
2011-01-06 | 980 | 987 | 976 | 986 | 119,000 | 986 |
2011-01-05 | 987 | 988 | 973 | 974 | 137,000 | 974 |
2011-01-04 | 1,003 | 1,003 | 990 | 992 | 211,000 | 992 |
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