9072 ニッコンホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	994	1,010	976	1,007	166,800	1,007
2012-12-27	977	997	969	989	183,800	989
2012-12-26	959	983	959	979	150,500	979
2012-12-25	975	979	956	957	101,500	957
2012-12-21	978	988	962	966	159,000	966
2012-12-20	963	992	960	977	225,000	977
2012-12-19	953	964	942	961	292,800	961
2012-12-18	988	989	951	953	291,400	953
2012-12-17	975	975	954	959	150,600	959
2012-12-14	954	964	941	952	240,700	952
2012-12-13	987	987	962	962	136,600	962
2012-12-12	985	996	982	991	142,100	991
2012-12-11	968	979	966	976	76,700	976
2012-12-10	999	999	975	982	100,700	982
2012-12-07	997	1,013	987	997	171,800	997
2012-12-06	969	996	963	982	255,600	982
2012-12-05	970	985	946	952	404,700	952
2012-12-04	991	1,017	983	1,015	127,900	1,015
2012-12-03	1,015	1,015	982	991	137,900	991
2012-11-30	1,036	1,036	1,012	1,013	172,100	1,013
2012-11-29	1,025	1,031	1,018	1,025	143,200	1,025
2012-11-28	1,030	1,031	1,015	1,020	71,800	1,020
2012-11-27	1,020	1,034	1,018	1,031	110,900	1,031
2012-11-26	1,020	1,028	1,008	1,019	133,500	1,019
2012-11-22	1,018	1,021	1,011	1,019	90,900	1,019
2012-11-21	1,005	1,013	996	1,011	129,100	1,011
2012-11-20	969	995	969	993	109,200	993
2012-11-19	961	972	957	969	114,300	969
2012-11-16	950	950	938	946	143,700	946
2012-11-15	939	954	933	950	102,700	950
2012-11-14	930	930	915	929	91,100	929
2012-11-13	916	927	909	927	112,700	927
2012-11-12	943	944	912	913	97,800	913
2012-11-09	940	949	938	942	63,200	942
2012-11-08	967	967	945	955	140,300	955
2012-11-07	991	991	968	977	66,000	977
2012-11-06	990	990	977	982	105,800	982
2012-11-05	1,000	1,004	988	990	81,000	990
2012-11-02	1,009	1,018	991	995	240,100	995
2012-11-01	970	995	964	982	247,900	982
2012-10-31	951	975	949	961	305,500	961
2012-10-30	984	998	959	959	458,400	959
2012-10-29	976	986	972	977	314,900	977
2012-10-26	983	988	963	974	152,700	974
2012-10-25	975	981	969	980	90,800	980
2012-10-24	971	998	971	982	106,200	982
2012-10-23	1,008	1,013	990	999	64,900	999
2012-10-22	988	1,008	986	1,003	56,800	1,003
2012-10-19	1,011	1,018	1,000	1,007	77,300	1,007
2012-10-18	1,000	1,023	993	1,020	169,700	1,020
2012-10-17	988	1,007	987	1,001	133,000	1,001
2012-10-16	958	984	947	973	195,900	973
2012-10-15	945	963	938	957	53,600	957
2012-10-12	950	962	941	945	116,600	945
2012-10-11	919	954	919	950	168,300	950
2012-10-10	927	933	910	925	186,100	925
2012-10-09	939	974	939	964	154,700	964
2012-10-05	950	950	934	937	124,800	937
2012-10-04	944	954	928	945	187,800	945
2012-10-03	955	955	944	944	127,800	944
2012-10-02	982	998	967	968	128,700	968
2012-10-01	1,018	1,018	989	994	140,400	994
2012-09-28	1,000	1,018	1,000	1,011	102,200	1,011
2012-09-27	1,007	1,020	993	1,003	130,500	1,003
2012-09-26	1,010	1,028	997	1,006	115,500	1,006
2012-09-25	1,018	1,029	1,004	1,021	135,200	1,021
2012-09-24	1,011	1,017	1,002	1,017	66,700	1,017
2012-09-21	993	1,021	989	1,011	101,700	1,011
2012-09-20	977	998	975	988	89,400	988
2012-09-19	1,005	1,005	968	977	161,100	977
2012-09-18	1,017	1,022	987	999	114,900	999
2012-09-14	1,020	1,027	1,014	1,016	106,700	1,016
2012-09-13	1,010	1,021	1,005	1,010	69,400	1,010
2012-09-12	1,002	1,029	998	1,009	91,600	1,009
2012-09-11	1,001	1,013	990	1,012	70,500	1,012
2012-09-10	1,002	1,009	993	1,009	58,600	1,009
2012-09-07	1,022	1,026	1,001	1,002	55,600	1,002
2012-09-06	1,002	1,003	991	1,000	52,100	1,000
2012-09-05	1,002	1,023	997	1,002	60,700	1,002
2012-09-04	1,006	1,014	994	1,005	84,800	1,005
2012-09-03	1,012	1,039	1,011	1,011	89,800	1,011
2012-08-31	1,031	1,038	1,010	1,011	104,100	1,011
2012-08-30	1,010	1,033	1,010	1,030	113,700	1,030
2012-08-29	1,005	1,007	996	1,007	51,900	1,007
2012-08-28	999	1,005	994	999	87,000	999
2012-08-27	986	1,009	986	997	90,900	997
2012-08-24	970	979	959	971	67,100	971
2012-08-23	983	987	969	981	46,700	981
2012-08-22	981	990	965	984	45,300	984
2012-08-21	971	989	962	983	46,500	983
2012-08-20	990	990	968	969	54,900	969
2012-08-17	995	995	983	986	44,300	986
2012-08-16	974	996	973	995	82,400	995
2012-08-15	944	973	944	973	107,800	973
2012-08-14	921	946	905	943	75,400	943
2012-08-13	916	930	908	920	41,700	920
2012-08-10	925	925	910	919	28,300	919
2012-08-09	939	939	923	929	40,600	929
2012-08-08	933	948	931	937	75,500	937
2012-08-07	913	924	907	919	68,200	919
2012-08-06	910	931	898	923	66,600	923
2012-08-03	907	924	902	908	79,200	908
2012-08-02	931	943	916	922	79,200	922
2012-08-01	930	940	927	934	65,500	934
2012-07-31	944	947	932	939	104,300	939
2012-07-30	940	946	929	945	81,900	945
2012-07-27	954	964	927	934	68,300	934
2012-07-26	929	946	929	944	46,100	944
2012-07-25	931	939	915	922	57,100	922
2012-07-24	950	953	935	939	73,300	939
2012-07-23	936	971	936	954	60,700	954
2012-07-20	980	982	944	947	62,600	947
2012-07-19	1,009	1,009	975	978	65,900	978
2012-07-18	989	1,027	985	1,006	96,800	1,006
2012-07-17	970	1,000	969	983	31,400	983
2012-07-13	978	990	971	973	51,300	973
2012-07-12	983	987	970	979	30,600	979
2012-07-11	991	991	975	984	33,700	984
2012-07-10	1,018	1,018	995	997	42,600	997
2012-07-09	1,010	1,020	1,008	1,012	38,400	1,012
2012-07-06	1,021	1,040	1,016	1,022	116,500	1,022
2012-07-05	1,013	1,017	1,002	1,006	34,000	1,006
2012-07-04	1,017	1,020	1,000	1,015	58,000	1,015
2012-07-03	983	1,018	979	1,015	60,500	1,015
2012-07-02	1,015	1,015	982	990	65,500	990
2012-06-29	985	1,018	971	1,009	131,700	1,009
2012-06-28	975	1,013	975	993	53,900	993
2012-06-27	950	970	945	970	26,100	970
2012-06-26	954	982	932	944	88,000	944
2012-06-25	960	978	952	962	90,200	962
2012-06-22	964	964	944	953	39,200	953
2012-06-21	950	972	946	969	64,000	969
2012-06-20	935	944	927	938	89,700	938
2012-06-19	908	922	900	905	57,300	905
2012-06-18	912	935	904	908	33,700	908
2012-06-15	898	917	898	900	113,100	900
2012-06-14	896	912	883	897	70,500	897
2012-06-13	896	926	868	904	100,200	904
2012-06-12	902	902	889	896	42,900	896
2012-06-11	918	938	912	916	44,500	916
2012-06-08	931	933	899	906	127,900	906
2012-06-07	918	938	902	930	81,700	930
2012-06-06	916	919	899	906	54,500	906
2012-06-05	898	913	888	911	54,500	911
2012-06-04	890	901	881	898	62,000	898
2012-06-01	913	928	896	905	93,500	905
2012-05-31	919	934	914	920	145,400	920
2012-05-30	920	934	909	923	103,000	923
2012-05-29	911	926	900	920	41,100	920
2012-05-28	931	950	907	910	59,300	910
2012-05-25	920	935	911	924	51,400	924
2012-05-24	904	931	904	917	49,100	917
2012-05-23	934	935	904	917	110,300	917
2012-05-22	935	948	918	919	96,400	919
2012-05-21	921	944	920	935	63,900	935
2012-05-18	926	946	914	922	170,500	922
2012-05-17	944	953	929	938	125,800	938
2012-05-16	966	966	936	953	87,600	953
2012-05-15	962	983	947	966	107,400	966
2012-05-14	981	994	970	971	63,300	971
2012-05-11	1,017	1,030	987	1,001	84,200	1,001
2012-05-10	1,044	1,045	1,018	1,023	70,100	1,023
2012-05-09	989	1,083	967	1,044	187,500	1,044
2012-05-08	1,011	1,017	995	1,002	59,900	1,002
2012-05-07	1,001	1,014	988	1,011	55,200	1,011
2012-05-02	1,026	1,035	1,007	1,030	56,800	1,030
2012-05-01	1,042	1,042	1,012	1,027	68,200	1,027
2012-04-27	1,040	1,055	1,018	1,041	119,400	1,041
2012-04-26	1,038	1,070	1,031	1,048	76,200	1,048
2012-04-25	1,020	1,034	1,019	1,030	59,600	1,030
2012-04-24	999	1,019	998	1,018	76,300	1,018
2012-04-23	1,005	1,029	1,005	1,016	72,500	1,016
2012-04-20	992	1,008	985	1,008	88,100	1,008
2012-04-19	993	999	974	977	68,300	977
2012-04-18	993	1,015	993	1,003	90,800	1,003
2012-04-17	938	1,010	937	991	189,200	991
2012-04-16	943	951	929	941	49,900	941
2012-04-13	950	961	947	956	18,700	956
2012-04-12	939	959	924	950	43,900	950
2012-04-11	933	940	931	935	26,800	935
2012-04-10	963	966	943	948	45,800	948
2012-04-09	944	958	936	951	31,400	951
2012-04-06	949	961	937	957	36,100	957
2012-04-05	950	970	943	957	36,200	957
2012-04-04	964	965	941	951	60,800	951
2012-04-03	983	983	953	966	71,700	966
2012-04-02	1,037	1,037	988	992	110,300	992
2012-03-30	998	1,018	994	1,017	91,500	1,017
2012-03-29	986	998	984	998	71,700	998
2012-03-28	993	993	979	992	104,500	992
2012-03-27	971	990	966	988	79,200	988
2012-03-26	992	992	957	957	68,300	957
2012-03-23	960	992	953	988	63,600	988
2012-03-22	953	979	950	965	93,900	965
2012-03-21	950	964	944	945	74,100	945
2012-03-19	946	950	942	949	53,900	949
2012-03-16	941	950	932	946	55,100	946
2012-03-15	919	943	917	934	81,600	934
2012-03-14	920	928	913	916	65,400	916
2012-03-13	909	925	899	907	54,600	907
2012-03-12	923	928	912	913	46,700	913
2012-03-09	908	932	906	926	134,400	926
2012-03-08	900	921	900	907	70,700	907
2012-03-07	899	915	896	912	58,000	912
2012-03-06	923	935	910	917	46,500	917
2012-03-05	911	933	911	928	50,100	928
2012-03-02	924	936	920	925	64,300	925
2012-03-01	909	924	893	908	57,100	908
2012-02-29	926	930	903	909	83,200	909
2012-02-28	917	927	913	921	107,700	921
2012-02-27	915	918	899	915	43,900	915
2012-02-24	913	918	890	912	47,400	912
2012-02-23	913	915	890	905	58,800	905
2012-02-22	907	914	894	906	105,100	906
2012-02-21	898	910	895	903	44,500	903
2012-02-20	897	908	887	895	46,900	895
2012-02-17	889	889	880	886	58,400	886
2012-02-16	876	889	868	876	45,400	876
2012-02-15	875	886	872	883	62,700	883
2012-02-14	870	881	855	881	74,100	881
2012-02-13	863	885	858	874	43,300	874
2012-02-10	875	875	850	855	46,600	855
2012-02-09	873	874	856	866	60,800	866
2012-02-08	828	865	828	865	55,200	865
2012-02-07	817	829	816	822	36,500	822
2012-02-06	810	820	804	817	19,500	817
2012-02-03	810	810	800	802	21,900	802
2012-02-02	793	818	793	808	50,500	808
2012-02-01	789	813	789	801	49,300	801
2012-01-31	818	818	798	801	63,400	801
2012-01-30	819	821	803	820	34,800	820
2012-01-27	824	824	799	810	40,100	810
2012-01-26	819	819	801	811	34,300	811
2012-01-25	804	819	801	810	43,800	810
2012-01-24	800	801	788	800	27,700	800
2012-01-23	803	815	794	794	23,200	794
2012-01-20	794	808	792	802	57,500	802
2012-01-19	772	791	770	773	24,700	773
2012-01-18	774	800	765	776	39,400	776
2012-01-17	770	770	759	768	21,000	768
2012-01-16	781	781	765	769	19,300	769
2012-01-13	776	785	769	782	43,400	782
2012-01-12	785	788	763	768	48,900	768
2012-01-11	795	798	785	789	40,200	789
2012-01-10	820	842	803	803	59,900	803
2012-01-06	837	837	787	789	80,500	789
2012-01-05	851	854	835	837	67,400	837
2012-01-04	844	862	840	857	133,700	857

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