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	503.50
2012-12-27	977	997	969	989	183,800	494.50
2012-12-26	959	983	959	979	150,500	489.50
2012-12-25	975	979	956	957	101,500	478.50
2012-12-21	978	988	962	966	159,000	483
2012-12-20	963	992	960	977	225,000	488.50
2012-12-19	953	964	942	961	292,800	480.50
2012-12-18	988	989	951	953	291,400	476.50
2012-12-17	975	975	954	959	150,600	479.50
2012-12-14	954	964	941	952	240,700	476
2012-12-13	987	987	962	962	136,600	481
2012-12-12	985	996	982	991	142,100	495.50
2012-12-11	968	979	966	976	76,700	488
2012-12-10	999	999	975	982	100,700	491
2012-12-07	997	1,013	987	997	171,800	498.50
2012-12-06	969	996	963	982	255,600	491
2012-12-05	970	985	946	952	404,700	476
2012-12-04	991	1,017	983	1,015	127,900	507.50
2012-12-03	1,015	1,015	982	991	137,900	495.50
2012-11-30	1,036	1,036	1,012	1,013	172,100	506.50
2012-11-29	1,025	1,031	1,018	1,025	143,200	512.50
2012-11-28	1,030	1,031	1,015	1,020	71,800	510
2012-11-27	1,020	1,034	1,018	1,031	110,900	515.50
2012-11-26	1,020	1,028	1,008	1,019	133,500	509.50
2012-11-22	1,018	1,021	1,011	1,019	90,900	509.50
2012-11-21	1,005	1,013	996	1,011	129,100	505.50
2012-11-20	969	995	969	993	109,200	496.50
2012-11-19	961	972	957	969	114,300	484.50
2012-11-16	950	950	938	946	143,700	473
2012-11-15	939	954	933	950	102,700	475
2012-11-14	930	930	915	929	91,100	464.50
2012-11-13	916	927	909	927	112,700	463.50
2012-11-12	943	944	912	913	97,800	456.50
2012-11-09	940	949	938	942	63,200	471
2012-11-08	967	967	945	955	140,300	477.50
2012-11-07	991	991	968	977	66,000	488.50
2012-11-06	990	990	977	982	105,800	491
2012-11-05	1,000	1,004	988	990	81,000	495
2012-11-02	1,009	1,018	991	995	240,100	497.50
2012-11-01	970	995	964	982	247,900	491
2012-10-31	951	975	949	961	305,500	480.50
2012-10-30	984	998	959	959	458,400	479.50
2012-10-29	976	986	972	977	314,900	488.50
2012-10-26	983	988	963	974	152,700	487
2012-10-25	975	981	969	980	90,800	490
2012-10-24	971	998	971	982	106,200	491
2012-10-23	1,008	1,013	990	999	64,900	499.50
2012-10-22	988	1,008	986	1,003	56,800	501.50
2012-10-19	1,011	1,018	1,000	1,007	77,300	503.50
2012-10-18	1,000	1,023	993	1,020	169,700	510
2012-10-17	988	1,007	987	1,001	133,000	500.50
2012-10-16	958	984	947	973	195,900	486.50
2012-10-15	945	963	938	957	53,600	478.50
2012-10-12	950	962	941	945	116,600	472.50
2012-10-11	919	954	919	950	168,300	475
2012-10-10	927	933	910	925	186,100	462.50
2012-10-09	939	974	939	964	154,700	482
2012-10-05	950	950	934	937	124,800	468.50
2012-10-04	944	954	928	945	187,800	472.50
2012-10-03	955	955	944	944	127,800	472
2012-10-02	982	998	967	968	128,700	484
2012-10-01	1,018	1,018	989	994	140,400	497
2012-09-28	1,000	1,018	1,000	1,011	102,200	505.50
2012-09-27	1,007	1,020	993	1,003	130,500	501.50
2012-09-26	1,010	1,028	997	1,006	115,500	503
2012-09-25	1,018	1,029	1,004	1,021	135,200	510.50
2012-09-24	1,011	1,017	1,002	1,017	66,700	508.50
2012-09-21	993	1,021	989	1,011	101,700	505.50
2012-09-20	977	998	975	988	89,400	494
2012-09-19	1,005	1,005	968	977	161,100	488.50
2012-09-18	1,017	1,022	987	999	114,900	499.50
2012-09-14	1,020	1,027	1,014	1,016	106,700	508
2012-09-13	1,010	1,021	1,005	1,010	69,400	505
2012-09-12	1,002	1,029	998	1,009	91,600	504.50
2012-09-11	1,001	1,013	990	1,012	70,500	506
2012-09-10	1,002	1,009	993	1,009	58,600	504.50
2012-09-07	1,022	1,026	1,001	1,002	55,600	501
2012-09-06	1,002	1,003	991	1,000	52,100	500
2012-09-05	1,002	1,023	997	1,002	60,700	501
2012-09-04	1,006	1,014	994	1,005	84,800	502.50
2012-09-03	1,012	1,039	1,011	1,011	89,800	505.50
2012-08-31	1,031	1,038	1,010	1,011	104,100	505.50
2012-08-30	1,010	1,033	1,010	1,030	113,700	515
2012-08-29	1,005	1,007	996	1,007	51,900	503.50
2012-08-28	999	1,005	994	999	87,000	499.50
2012-08-27	986	1,009	986	997	90,900	498.50
2012-08-24	970	979	959	971	67,100	485.50
2012-08-23	983	987	969	981	46,700	490.50
2012-08-22	981	990	965	984	45,300	492
2012-08-21	971	989	962	983	46,500	491.50
2012-08-20	990	990	968	969	54,900	484.50
2012-08-17	995	995	983	986	44,300	493
2012-08-16	974	996	973	995	82,400	497.50
2012-08-15	944	973	944	973	107,800	486.50
2012-08-14	921	946	905	943	75,400	471.50
2012-08-13	916	930	908	920	41,700	460
2012-08-10	925	925	910	919	28,300	459.50
2012-08-09	939	939	923	929	40,600	464.50
2012-08-08	933	948	931	937	75,500	468.50
2012-08-07	913	924	907	919	68,200	459.50
2012-08-06	910	931	898	923	66,600	461.50
2012-08-03	907	924	902	908	79,200	454
2012-08-02	931	943	916	922	79,200	461
2012-08-01	930	940	927	934	65,500	467
2012-07-31	944	947	932	939	104,300	469.50
2012-07-30	940	946	929	945	81,900	472.50
2012-07-27	954	964	927	934	68,300	467
2012-07-26	929	946	929	944	46,100	472
2012-07-25	931	939	915	922	57,100	461
2012-07-24	950	953	935	939	73,300	469.50
2012-07-23	936	971	936	954	60,700	477
2012-07-20	980	982	944	947	62,600	473.50
2012-07-19	1,009	1,009	975	978	65,900	489
2012-07-18	989	1,027	985	1,006	96,800	503
2012-07-17	970	1,000	969	983	31,400	491.50
2012-07-13	978	990	971	973	51,300	486.50
2012-07-12	983	987	970	979	30,600	489.50
2012-07-11	991	991	975	984	33,700	492
2012-07-10	1,018	1,018	995	997	42,600	498.50
2012-07-09	1,010	1,020	1,008	1,012	38,400	506
2012-07-06	1,021	1,040	1,016	1,022	116,500	511
2012-07-05	1,013	1,017	1,002	1,006	34,000	503
2012-07-04	1,017	1,020	1,000	1,015	58,000	507.50
2012-07-03	983	1,018	979	1,015	60,500	507.50
2012-07-02	1,015	1,015	982	990	65,500	495
2012-06-29	985	1,018	971	1,009	131,700	504.50
2012-06-28	975	1,013	975	993	53,900	496.50
2012-06-27	950	970	945	970	26,100	485
2012-06-26	954	982	932	944	88,000	472
2012-06-25	960	978	952	962	90,200	481
2012-06-22	964	964	944	953	39,200	476.50
2012-06-21	950	972	946	969	64,000	484.50
2012-06-20	935	944	927	938	89,700	469
2012-06-19	908	922	900	905	57,300	452.50
2012-06-18	912	935	904	908	33,700	454
2012-06-15	898	917	898	900	113,100	450
2012-06-14	896	912	883	897	70,500	448.50
2012-06-13	896	926	868	904	100,200	452
2012-06-12	902	902	889	896	42,900	448
2012-06-11	918	938	912	916	44,500	458
2012-06-08	931	933	899	906	127,900	453
2012-06-07	918	938	902	930	81,700	465
2012-06-06	916	919	899	906	54,500	453
2012-06-05	898	913	888	911	54,500	455.50
2012-06-04	890	901	881	898	62,000	449
2012-06-01	913	928	896	905	93,500	452.50
2012-05-31	919	934	914	920	145,400	460
2012-05-30	920	934	909	923	103,000	461.50
2012-05-29	911	926	900	920	41,100	460
2012-05-28	931	950	907	910	59,300	455
2012-05-25	920	935	911	924	51,400	462
2012-05-24	904	931	904	917	49,100	458.50
2012-05-23	934	935	904	917	110,300	458.50
2012-05-22	935	948	918	919	96,400	459.50
2012-05-21	921	944	920	935	63,900	467.50
2012-05-18	926	946	914	922	170,500	461
2012-05-17	944	953	929	938	125,800	469
2012-05-16	966	966	936	953	87,600	476.50
2012-05-15	962	983	947	966	107,400	483
2012-05-14	981	994	970	971	63,300	485.50
2012-05-11	1,017	1,030	987	1,001	84,200	500.50
2012-05-10	1,044	1,045	1,018	1,023	70,100	511.50
2012-05-09	989	1,083	967	1,044	187,500	522
2012-05-08	1,011	1,017	995	1,002	59,900	501
2012-05-07	1,001	1,014	988	1,011	55,200	505.50
2012-05-02	1,026	1,035	1,007	1,030	56,800	515
2012-05-01	1,042	1,042	1,012	1,027	68,200	513.50
2012-04-27	1,040	1,055	1,018	1,041	119,400	520.50
2012-04-26	1,038	1,070	1,031	1,048	76,200	524
2012-04-25	1,020	1,034	1,019	1,030	59,600	515
2012-04-24	999	1,019	998	1,018	76,300	509
2012-04-23	1,005	1,029	1,005	1,016	72,500	508
2012-04-20	992	1,008	985	1,008	88,100	504
2012-04-19	993	999	974	977	68,300	488.50
2012-04-18	993	1,015	993	1,003	90,800	501.50
2012-04-17	938	1,010	937	991	189,200	495.50
2012-04-16	943	951	929	941	49,900	470.50
2012-04-13	950	961	947	956	18,700	478
2012-04-12	939	959	924	950	43,900	475
2012-04-11	933	940	931	935	26,800	467.50
2012-04-10	963	966	943	948	45,800	474
2012-04-09	944	958	936	951	31,400	475.50
2012-04-06	949	961	937	957	36,100	478.50
2012-04-05	950	970	943	957	36,200	478.50
2012-04-04	964	965	941	951	60,800	475.50
2012-04-03	983	983	953	966	71,700	483
2012-04-02	1,037	1,037	988	992	110,300	496
2012-03-30	998	1,018	994	1,017	91,500	508.50
2012-03-29	986	998	984	998	71,700	499
2012-03-28	993	993	979	992	104,500	496
2012-03-27	971	990	966	988	79,200	494
2012-03-26	992	992	957	957	68,300	478.50
2012-03-23	960	992	953	988	63,600	494
2012-03-22	953	979	950	965	93,900	482.50
2012-03-21	950	964	944	945	74,100	472.50
2012-03-19	946	950	942	949	53,900	474.50
2012-03-16	941	950	932	946	55,100	473
2012-03-15	919	943	917	934	81,600	467
2012-03-14	920	928	913	916	65,400	458
2012-03-13	909	925	899	907	54,600	453.50
2012-03-12	923	928	912	913	46,700	456.50
2012-03-09	908	932	906	926	134,400	463
2012-03-08	900	921	900	907	70,700	453.50
2012-03-07	899	915	896	912	58,000	456
2012-03-06	923	935	910	917	46,500	458.50
2012-03-05	911	933	911	928	50,100	464
2012-03-02	924	936	920	925	64,300	462.50
2012-03-01	909	924	893	908	57,100	454
2012-02-29	926	930	903	909	83,200	454.50
2012-02-28	917	927	913	921	107,700	460.50
2012-02-27	915	918	899	915	43,900	457.50
2012-02-24	913	918	890	912	47,400	456
2012-02-23	913	915	890	905	58,800	452.50
2012-02-22	907	914	894	906	105,100	453
2012-02-21	898	910	895	903	44,500	451.50
2012-02-20	897	908	887	895	46,900	447.50
2012-02-17	889	889	880	886	58,400	443
2012-02-16	876	889	868	876	45,400	438
2012-02-15	875	886	872	883	62,700	441.50
2012-02-14	870	881	855	881	74,100	440.50
2012-02-13	863	885	858	874	43,300	437
2012-02-10	875	875	850	855	46,600	427.50
2012-02-09	873	874	856	866	60,800	433
2012-02-08	828	865	828	865	55,200	432.50
2012-02-07	817	829	816	822	36,500	411
2012-02-06	810	820	804	817	19,500	408.50
2012-02-03	810	810	800	802	21,900	401
2012-02-02	793	818	793	808	50,500	404
2012-02-01	789	813	789	801	49,300	400.50
2012-01-31	818	818	798	801	63,400	400.50
2012-01-30	819	821	803	820	34,800	410
2012-01-27	824	824	799	810	40,100	405
2012-01-26	819	819	801	811	34,300	405.50
2012-01-25	804	819	801	810	43,800	405
2012-01-24	800	801	788	800	27,700	400
2012-01-23	803	815	794	794	23,200	397
2012-01-20	794	808	792	802	57,500	401
2012-01-19	772	791	770	773	24,700	386.50
2012-01-18	774	800	765	776	39,400	388
2012-01-17	770	770	759	768	21,000	384
2012-01-16	781	781	765	769	19,300	384.50
2012-01-13	776	785	769	782	43,400	391
2012-01-12	785	788	763	768	48,900	384
2012-01-11	795	798	785	789	40,200	394.50
2012-01-10	820	842	803	803	59,900	401.50
2012-01-06	837	837	787	789	80,500	394.50
2012-01-05	851	854	835	837	67,400	418.50
2012-01-04	844	862	840	857	133,700	428.50

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

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