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	415.50
2011-12-29	809	822	799	822	52,500	411
2011-12-28	792	805	792	800	38,600	400
2011-12-27	772	797	772	791	26,600	395.50
2011-12-26	788	789	774	778	26,200	389
2011-12-22	770	776	768	773	27,400	386.50
2011-12-21	774	775	768	775	11,100	387.50
2011-12-20	780	782	762	766	39,200	383
2011-12-19	770	771	758	765	41,300	382.50
2011-12-16	771	784	768	776	85,300	388
2011-12-15	772	777	759	770	47,500	385
2011-12-14	772	780	770	773	36,600	386.50
2011-12-13	780	785	771	778	66,500	389
2011-12-12	792	797	787	788	79,600	394
2011-12-09	801	801	774	786	273,000	393
2011-12-08	747	756	741	756	67,200	378
2011-12-07	728	758	723	747	87,600	373.50
2011-12-06	732	740	715	715	64,100	357.50
2011-12-05	720	729	715	729	35,000	364.50
2011-12-02	709	722	709	720	29,600	360
2011-12-01	736	755	705	711	85,700	355.50
2011-11-30	725	730	712	723	104,600	361.50
2011-11-29	711	723	710	721	99,900	360.50
2011-11-28	714	721	699	701	64,100	350.50
2011-11-25	695	711	695	699	37,700	349.50
2011-11-24	710	718	699	702	52,100	351
2011-11-22	721	734	717	729	47,000	364.50
2011-11-21	728	732	721	731	56,400	365.50
2011-11-18	735	742	716	727	58,000	363.50
2011-11-17	749	756	734	746	55,300	373
2011-11-16	748	762	746	749	27,300	374.50
2011-11-15	763	769	756	759	48,400	379.50
2011-11-14	781	785	756	768	50,300	384
2011-11-11	775	781	770	776	31,500	388
2011-11-10	770	783	766	780	37,000	390
2011-11-09	795	802	784	800	71,900	400
2011-11-08	764	775	757	758	35,000	379
2011-11-07	780	783	761	778	70,900	389
2011-11-04	788	798	787	792	61,100	396
2011-11-02	780	806	769	803	86,000	401.50
2011-11-01	800	800	785	788	117,200	394
2011-10-31	821	828	807	817	85,500	408.50
2011-10-28	832	832	811	817	90,100	408.50
2011-10-27	804	827	791	812	91,200	406
2011-10-26	799	815	784	805	80,300	402.50
2011-10-25	845	846	802	808	92,500	404
2011-10-24	834	851	820	847	65,200	423.50
2011-10-21	840	840	815	821	53,000	410.50
2011-10-20	861	865	836	845	51,600	422.50
2011-10-19	871	874	859	866	34,400	433
2011-10-18	854	873	854	861	23,100	430.50
2011-10-17	853	865	852	863	34,100	431.50
2011-10-14	867	867	840	844	49,200	422
2011-10-13	924	924	879	882	49,000	441
2011-10-12	886	915	859	909	46,400	454.50
2011-10-11	884	902	875	892	65,300	446
2011-10-07	880	906	850	854	92,400	427
2011-10-06	886	890	870	879	69,600	439.50
2011-10-05	925	925	877	879	72,700	439.50
2011-10-04	953	953	910	919	96,800	459.50
2011-10-03	955	959	929	952	145,300	476
2011-09-30	913	974	903	970	202,500	485
2011-09-29	862	899	859	898	113,100	449
2011-09-28	837	876	835	862	118,600	431
2011-09-27	816	828	805	828	59,600	414
2011-09-26	803	819	780	801	87,600	400.50
2011-09-22	790	816	774	804	66,800	402
2011-09-21	810	810	792	792	62,000	396
2011-09-20	822	822	806	809	74,300	404.50
2011-09-16	832	842	826	840	60,600	420
2011-09-15	823	833	810	820	39,800	410
2011-09-14	828	835	811	814	59,200	407
2011-09-13	810	833	810	820	47,100	410
2011-09-12	798	808	798	805	29,400	402.50
2011-09-09	817	831	817	818	117,600	409
2011-09-08	832	832	815	828	34,200	414
2011-09-07	839	839	821	822	65,300	411
2011-09-06	833	838	825	825	67,500	412.50
2011-09-05	842	843	826	832	23,100	416
2011-09-02	837	858	831	842	65,600	421
2011-09-01	843	851	838	843	44,300	421.50
2011-08-31	838	839	829	837	78,300	418.50
2011-08-30	831	840	817	826	70,000	413
2011-08-29	814	825	809	816	86,400	408
2011-08-26	799	811	797	808	79,000	404
2011-08-25	782	810	782	798	99,100	399
2011-08-24	806	818	761	771	233,600	385.50
2011-08-23	774	797	772	791	91,600	395.50
2011-08-22	804	804	766	772	135,200	386
2011-08-19	800	820	800	809	58,600	404.50
2011-08-18	809	811	802	809	47,100	404.50
2011-08-17	807	824	802	809	77,600	404.50
2011-08-16	803	821	802	808	58,400	404
2011-08-15	825	825	800	805	61,400	402.50
2011-08-12	832	832	807	812	39,600	406
2011-08-11	797	820	794	817	64,500	408.50
2011-08-10	836	836	806	814	107,600	407
2011-08-09	807	838	794	825	93,800	412.50
2011-08-08	835	843	823	832	97,200	416
2011-08-05	823	857	823	850	105,900	425
2011-08-04	855	886	847	866	81,100	433
2011-08-03	879	881	868	870	91,300	435
2011-08-02	895	902	888	894	104,800	447
2011-08-01	894	908	879	901	131,300	450.50
2011-07-29	882	890	875	880	116,100	440
2011-07-28	892	904	878	889	100,000	444.50
2011-07-27	903	903	884	895	70,500	447.50
2011-07-26	905	914	899	904	44,600	452
2011-07-25	889	905	887	901	43,600	450.50
2011-07-22	901	907	896	899	110,600	449.50
2011-07-21	904	904	888	889	39,800	444.50
2011-07-20	912	912	895	901	53,200	450.50
2011-07-19	902	907	898	901	54,900	450.50
2011-07-15	888	907	884	902	56,000	451
2011-07-14	891	898	883	888	45,100	444
2011-07-13	892	903	885	896	58,600	448
2011-07-12	893	901	887	898	54,500	449
2011-07-11	898	904	894	904	54,100	452
2011-07-08	919	923	902	906	172,100	453
2011-07-07	894	894	883	890	73,200	445
2011-07-06	895	900	879	895	111,200	447.50
2011-07-05	886	924	885	903	177,000	451.50
2011-07-04	870	886	867	883	76,600	441.50
2011-07-01	864	879	856	865	92,800	432.50
2011-06-30	862	870	847	855	181,000	427.50
2011-06-29	844	858	831	850	98,400	425
2011-06-28	827	835	823	829	119,500	414.50
2011-06-27	835	835	815	824	86,800	412
2011-06-24	840	849	838	844	65,400	422
2011-06-23	828	835	825	831	60,700	415.50
2011-06-22	821	840	821	836	89,900	418
2011-06-21	806	822	805	819	81,200	409.50
2011-06-20	789	804	789	799	103,500	399.50
2011-06-17	781	781	770	780	127,500	390
2011-06-16	792	796	780	781	81,000	390.50
2011-06-15	795	799	793	794	70,000	397
2011-06-14	782	796	780	792	50,000	396
2011-06-13	770	781	770	779	36,600	389.50
2011-06-10	785	794	775	782	164,700	391
2011-06-09	781	787	773	782	60,800	391
2011-06-08	785	797	781	786	85,700	393
2011-06-07	781	792	769	787	95,600	393.50
2011-06-06	785	795	778	781	115,600	390.50
2011-06-03	785	809	782	784	111,600	392
2011-06-02	778	797	778	789	99,500	394.50
2011-06-01	797	801	787	793	104,800	396.50
2011-05-31	782	811	782	799	213,000	399.50
2011-05-30	774	791	770	781	184,000	390.50
2011-05-27	781	796	778	778	202,000	389
2011-05-26	769	789	762	781	170,000	390.50
2011-05-25	781	784	768	770	220,000	385
2011-05-24	766	785	765	782	204,000	391
2011-05-23	766	770	756	767	199,000	383.50
2011-05-20	801	808	759	766	256,000	383
2011-05-19	809	809	796	798	77,000	399
2011-05-18	807	817	806	809	91,000	404.50
2011-05-17	820	826	807	808	91,000	404
2011-05-16	826	826	814	816	87,000	408
2011-05-13	837	855	819	822	163,000	411
2011-05-12	844	850	835	836	67,000	418
2011-05-11	859	865	841	841	151,000	420.50
2011-05-10	856	871	847	859	172,000	429.50
2011-05-09	875	876	868	871	48,000	435.50
2011-05-06	874	880	870	873	120,000	436.50
2011-05-02	871	889	871	884	137,000	442
2011-04-28	851	875	847	868	174,000	434
2011-04-27	851	861	850	856	207,000	428
2011-04-26	850	858	842	848	146,000	424
2011-04-25	858	865	856	858	52,000	429
2011-04-22	866	868	854	859	167,000	429.50
2011-04-21	888	891	871	881	143,000	440.50
2011-04-20	885	897	882	888	161,000	444
2011-04-19	874	889	873	882	125,000	441
2011-04-18	878	892	878	884	102,000	442
2011-04-15	888	891	881	887	132,000	443.50
2011-04-14	867	897	867	893	197,000	446.50
2011-04-13	863	883	862	878	74,000	439
2011-04-12	876	883	857	869	225,000	434.50
2011-04-11	896	898	891	891	74,000	445.50
2011-04-08	888	903	882	896	182,000	448
2011-04-07	899	903	890	893	132,000	446.50
2011-04-06	908	910	896	899	113,000	449.50
2011-04-05	905	920	902	908	153,000	454
2011-04-04	922	927	909	916	89,000	458
2011-04-01	943	944	921	921	95,000	460.50
2011-03-31	913	929	908	929	155,000	464.50
2011-03-30	900	913	899	913	125,000	456.50
2011-03-29	890	911	880	899	210,000	449.50
2011-03-28	890	890	863	889	164,000	444.50
2011-03-25	891	894	881	886	184,000	443
2011-03-24	896	897	888	890	106,000	445
2011-03-23	898	899	882	896	161,000	448
2011-03-22	899	905	889	896	94,000	448
2011-03-18	844	872	844	872	161,000	436
2011-03-17	822	846	820	830	221,000	415
2011-03-16	801	852	801	852	435,000	426
2011-03-15	808	821	693	793	462,000	396.50
2011-03-14	866	895	823	823	231,000	411.50
2011-03-11	913	920	896	896	312,000	448
2011-03-10	910	916	906	912	146,000	456
2011-03-09	913	928	910	919	165,000	459.50
2011-03-08	909	915	906	910	130,000	455
2011-03-07	922	922	900	907	148,000	453.50
2011-03-04	925	931	920	922	114,000	461
2011-03-03	921	927	913	915	139,000	457.50
2011-03-02	949	951	923	924	167,000	462
2011-03-01	941	959	940	951	177,000	475.50
2011-02-28	942	947	922	945	201,000	472.50
2011-02-25	930	930	915	927	173,000	463.50
2011-02-24	944	945	920	924	169,000	462
2011-02-23	954	969	936	945	183,000	472.50
2011-02-22	975	975	949	960	168,000	480
2011-02-21	980	984	973	977	117,000	488.50
2011-02-18	983	987	974	974	91,000	487
2011-02-17	981	994	973	990	105,000	495
2011-02-16	980	982	976	980	61,000	490
2011-02-15	987	990	981	985	66,000	492.50
2011-02-14	990	994	983	988	119,000	494
2011-02-10	969	987	969	985	97,000	492.50
2011-02-09	976	976	962	969	86,000	484.50
2011-02-08	975	975	965	970	81,000	485
2011-02-07	978	983	972	975	90,000	487.50
2011-02-04	969	982	964	979	142,000	489.50
2011-02-03	964	970	956	965	74,000	482.50
2011-02-02	964	983	964	973	142,000	486.50
2011-02-01	965	973	957	963	122,000	481.50
2011-01-31	963	970	952	970	200,000	485
2011-01-28	971	971	954	966	113,000	483
2011-01-27	972	980	966	971	86,000	485.50
2011-01-26	984	984	972	974	105,000	487
2011-01-25	987	990	979	985	128,000	492.50
2011-01-24	978	989	975	981	126,000	490.50
2011-01-21	992	992	963	975	105,000	487.50
2011-01-20	994	994	982	992	78,000	496
2011-01-19	994	999	988	995	187,000	497.50
2011-01-18	981	993	981	991	153,000	495.50
2011-01-17	979	988	978	980	114,000	490
2011-01-14	990	991	980	981	92,000	490.50
2011-01-13	987	991	978	987	201,000	493.50
2011-01-12	989	989	982	986	107,000	493
2011-01-11	982	990	976	986	118,000	493
2011-01-07	986	991	982	982	91,000	491
2011-01-06	980	987	976	986	119,000	493
2011-01-05	987	988	973	974	137,000	487
2011-01-04	1,003	1,003	990	992	211,000	496

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31