9072 ニッコンホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8731,9041,8711,891119,0001,891
2013-12-271,8301,8751,8221,873110,1001,873
2013-12-261,8141,8371,8031,83063,9001,830
2013-12-251,8101,8151,7971,81374,9001,813
2013-12-241,8431,8551,8031,81188,4001,811
2013-12-201,8571,8681,8281,833124,7001,833
2013-12-191,8511,8701,8141,856239,1001,856
2013-12-181,7941,8351,7921,833237,5001,833
2013-12-171,7531,8091,7531,796196,6001,796
2013-12-161,7821,7821,7421,74386,9001,743
2013-12-131,7981,8151,7741,782394,4001,782
2013-12-121,7701,7991,7671,786216,4001,786
2013-12-111,7661,7881,7591,77194,2001,771
2013-12-101,7201,7901,7201,772231,1001,772
2013-12-091,7371,7451,7211,73046,5001,730
2013-12-061,7101,7361,7021,72081,4001,720
2013-12-051,7511,7521,7041,710190,8001,710
2013-12-041,7381,7981,7351,758227,0001,758
2013-12-031,7641,7761,7351,738150,2001,738
2013-12-021,7841,7841,7301,744136,9001,744
2013-11-291,7841,7981,7551,783122,7001,783
2013-11-281,7791,7951,7701,787112,3001,787
2013-11-271,7751,7841,7501,76153,5001,761
2013-11-261,7801,7981,7671,77691,6001,776
2013-11-251,7941,8001,7721,79998,1001,799
2013-11-221,7941,7941,7531,780157,4001,780
2013-11-211,7641,7901,7501,785132,3001,785
2013-11-201,7551,7661,7401,76391,7001,763
2013-11-191,7711,7791,7431,748107,0001,748
2013-11-181,8151,8151,7761,794132,3001,794
2013-11-151,7801,8161,7321,801180,0001,801
2013-11-141,7331,7761,7061,766196,9001,766
2013-11-131,7281,7481,7071,716228,4001,716
2013-11-121,6911,7351,6881,727165,1001,727
2013-11-111,7251,7251,6641,676278,1001,676
2013-11-081,7201,7351,6811,706223,9001,706
2013-11-071,7701,7891,7401,745128,4001,745
2013-11-061,7751,7971,7561,778178,5001,778
2013-11-051,7001,7791,6991,770274,0001,770
2013-11-011,7201,7271,6581,66795,6001,667
2013-10-311,7071,7331,6931,708135,8001,708
2013-10-301,6761,7091,6591,707112,4001,707
2013-10-291,6781,7131,6451,657254,6001,657
2013-10-281,6771,7211,6751,704123,4001,704
2013-10-251,7421,7601,6941,700145,9001,700
2013-10-241,6871,7501,6801,743101,4001,743
2013-10-231,7751,7841,6941,695135,9001,695
2013-10-221,7661,7871,7561,77584,2001,775
2013-10-211,7651,7881,7451,770100,0001,770
2013-10-181,7281,7561,7221,752132,2001,752
2013-10-171,6701,7251,6661,724205,1001,724
2013-10-161,6501,6691,6441,65548,2001,655
2013-10-151,6701,6701,6281,63877,2001,638
2013-10-111,6281,6701,6281,652129,1001,652
2013-10-101,5781,5981,5731,59458,3001,594
2013-10-091,5641,5801,5481,57754,2001,577
2013-10-081,5361,5801,5361,56696,1001,566
2013-10-071,5581,5731,5201,54362,5001,543
2013-10-041,5701,5861,5561,56674,4001,566
2013-10-031,6191,6381,5841,58496,9001,584
2013-10-021,6861,6861,6181,619105,9001,619
2013-10-011,7041,7041,6711,67572,1001,675
2013-09-301,7011,7291,6931,718115,4001,718
2013-09-271,7631,7651,6951,701134,0001,701
2013-09-261,7481,7651,6891,765130,7001,765
2013-09-251,7351,7381,7181,72886,0001,728
2013-09-241,6851,7481,6761,738173,4001,738
2013-09-201,6991,7101,6741,692106,6001,692
2013-09-191,6831,6931,6621,69190,8001,691
2013-09-181,6311,6651,6271,65471,7001,654
2013-09-171,6511,6511,5941,60286,0001,602
2013-09-131,6511,6851,6141,643193,6001,643
2013-09-121,6451,6611,6391,64650,9001,646
2013-09-111,6841,6921,6341,64444,9001,644
2013-09-101,6451,6961,6451,682119,2001,682
2013-09-091,6521,6551,6201,64449,5001,644
2013-09-061,6251,6691,5891,59782,8001,597
2013-09-051,6031,6231,5891,60624,5001,606
2013-09-041,5861,6151,5701,59992,8001,599
2013-09-031,5781,6111,5781,61144,5001,611
2013-09-021,5471,5611,5401,55388,9001,553
2013-08-301,5601,5781,5221,527171,1001,527
2013-08-291,5691,5791,5471,55754,6001,557
2013-08-281,5591,6041,5431,568135,9001,568
2013-08-271,6231,6351,5711,589136,8001,589
2013-08-261,6001,6281,5681,623130,2001,623
2013-08-231,5621,6141,5551,598116,9001,598
2013-08-221,5411,5951,5331,553169,9001,553
2013-08-211,5441,5561,5081,52086,8001,520
2013-08-201,5601,5631,5331,53683,7001,536
2013-08-191,5591,5861,5591,57753,4001,577
2013-08-161,5501,5661,5141,55072,8001,550
2013-08-151,5801,5881,5531,55768,6001,557
2013-08-141,5721,5881,5551,57959,2001,579
2013-08-131,5991,5991,5511,565117,3001,565
2013-08-121,5851,5991,5721,58336,7001,583
2013-08-091,5871,6011,5871,59449,8001,594
2013-08-081,5891,6201,5741,57745,5001,577
2013-08-071,6121,6301,6001,60346,8001,603
2013-08-061,6511,6641,6111,647111,7001,647
2013-08-051,6511,6791,6511,66959,6001,669
2013-08-021,6431,6901,6121,679183,2001,679
2013-08-011,5541,6051,5511,603112,8001,603
2013-07-311,6181,6181,5561,568151,5001,568
2013-07-301,5791,6251,5691,619108,4001,619
2013-07-291,6861,6871,5911,597141,4001,597
2013-07-261,6241,7181,6131,700216,1001,700
2013-07-251,6541,6801,6251,64098,8001,640
2013-07-241,6741,6841,6541,65855,0001,658
2013-07-231,6451,6751,6341,67070,9001,670
2013-07-221,6681,6681,6421,659100,7001,659
2013-07-191,6501,6601,6281,644159,3001,644
2013-07-181,6321,6551,6311,63481,7001,634
2013-07-171,6501,6501,6121,63759,2001,637
2013-07-161,6061,6551,6061,652100,6001,652
2013-07-121,5861,6161,5741,607149,9001,607
2013-07-111,6061,6181,5801,589146,4001,589
2013-07-101,6221,6591,6181,626116,9001,626
2013-07-091,6301,6831,6261,655192,3001,655
2013-07-081,6791,6791,5961,597175,9001,597
2013-07-051,6981,6981,6561,665142,7001,665
2013-07-041,6631,6851,6501,68188,9001,681
2013-07-031,6561,6801,6341,663112,8001,663
2013-07-021,6551,6681,6201,663183,8001,663
2013-07-011,6581,6581,6011,654139,3001,654
2013-06-281,5571,7561,5531,661287,4001,661
2013-06-271,5371,5501,4921,531249,6001,531
2013-06-261,5661,5831,5021,518108,7001,518
2013-06-251,5341,5921,5041,529223,7001,529
2013-06-241,5001,5401,4901,519116,2001,519
2013-06-211,4131,4811,4001,481105,0001,481
2013-06-201,4851,4851,4301,453149,5001,453
2013-06-191,4801,5081,4691,50296,7001,502
2013-06-181,4811,4911,4501,457104,0001,457
2013-06-171,4221,4901,4191,488138,2001,488
2013-06-141,3801,4471,3801,421286,4001,421
2013-06-131,3411,3501,2941,331162,7001,331
2013-06-121,3241,3741,3081,35582,4001,355
2013-06-111,3791,3911,3291,352121,6001,352
2013-06-101,3441,3911,3401,38090,0001,380
2013-06-071,3041,3471,2871,314179,7001,314
2013-06-061,3541,3861,3411,347122,3001,347
2013-06-051,4241,4681,4031,40398,5001,403
2013-06-041,4131,4391,3811,434171,0001,434
2013-06-031,4531,4851,4051,437307,4001,437
2013-05-311,4501,4641,4211,452214,9001,452
2013-05-301,4671,5071,4321,441274,1001,441
2013-05-291,4551,5191,4391,487107,9001,487
2013-05-281,4241,4801,4151,435138,1001,435
2013-05-271,4891,4961,4611,463118,0001,463
2013-05-241,5301,5611,4801,520237,9001,520
2013-05-231,5981,6491,5151,517271,2001,517
2013-05-221,6191,6191,5701,583105,7001,583
2013-05-211,5851,6031,5741,599222,5001,599
2013-05-201,5681,5901,5481,582105,2001,582
2013-05-171,5161,5501,5101,533105,7001,533
2013-05-161,5511,5661,4981,517164,2001,517
2013-05-151,5811,5851,5441,550129,1001,550
2013-05-141,5901,6071,5741,579114,9001,579
2013-05-131,5741,5951,5421,591175,4001,591
2013-05-101,5571,5791,5421,569149,7001,569
2013-05-091,5671,5751,5101,517106,8001,517
2013-05-081,5851,5851,5501,557113,3001,557
2013-05-071,5451,5851,5341,582225,5001,582
2013-05-021,5121,5201,4851,49373,9001,493
2013-05-011,4951,5351,4661,518182,1001,518
2013-04-301,4941,5141,4941,504158,8001,504
2013-04-261,5401,5411,4741,477284,9001,477
2013-04-251,5271,5551,5271,543153,8001,543
2013-04-241,5051,5491,4861,547144,8001,547
2013-04-231,5001,5111,4741,488182,0001,488
2013-04-221,5461,5601,4961,515199,1001,515
2013-04-191,4501,5141,4381,506206,2001,506
2013-04-181,5041,5041,4451,445255,6001,445
2013-04-171,5001,5151,4831,498155,2001,498
2013-04-161,5081,5491,4871,504196,7001,504
2013-04-151,5801,5801,5121,539143,0001,539
2013-04-121,5081,5881,5041,549223,8001,549
2013-04-111,5021,5391,5021,522147,0001,522
2013-04-101,4971,4971,4651,48596,6001,485
2013-04-091,5271,5651,4801,493203,4001,493
2013-04-081,5401,5941,4521,515249,4001,515
2013-04-051,5311,5481,4951,519218,9001,519
2013-04-041,4051,4781,3781,473131,0001,473
2013-04-031,3561,4121,3471,40490,3001,404
2013-04-021,3401,4071,2891,365172,6001,365
2013-04-011,4671,4671,3651,365116,7001,365
2013-03-291,4871,4871,4501,467137,0001,467
2013-03-281,4991,4991,4701,491106,9001,491
2013-03-271,5051,5121,4941,50169,4001,501
2013-03-261,4721,5141,4591,505174,7001,505
2013-03-251,4741,4991,4391,444151,9001,444
2013-03-221,4841,5021,4601,466124,9001,466
2013-03-211,5011,5391,4871,497231,8001,497
2013-03-191,4651,4901,4581,467165,5001,467
2013-03-181,4851,5201,4521,459182,6001,459
2013-03-151,4491,4891,4481,472242,1001,472
2013-03-141,4301,4501,4061,447119,4001,447
2013-03-131,4291,4531,4221,43690,5001,436
2013-03-121,4511,4631,4221,447152,8001,447
2013-03-111,4471,4701,4331,454111,0001,454
2013-03-081,4301,4671,4301,446230,7001,446
2013-03-071,4711,4711,4121,425121,3001,425
2013-03-061,4431,4701,4331,459180,4001,459
2013-03-051,4551,4791,4241,429187,5001,429
2013-03-041,4061,4511,4061,438227,5001,438
2013-03-011,3141,4051,3141,384317,7001,384
2013-02-281,2871,3081,2731,292265,7001,292
2013-02-271,3161,3161,2561,257306,6001,257
2013-02-261,2901,3331,2881,31080,8001,310
2013-02-251,3431,3621,3061,314133,1001,314
2013-02-221,3061,3401,2921,321132,8001,321
2013-02-211,3091,3501,3001,31290,9001,312
2013-02-201,2991,3571,2981,331238,8001,331
2013-02-191,2831,3001,2771,288174,5001,288
2013-02-181,2851,3341,2791,313131,6001,313
2013-02-151,3001,3001,2171,273196,3001,273
2013-02-141,3251,3351,2951,298191,9001,298
2013-02-131,3511,3541,3031,311179,2001,311
2013-02-121,3051,3561,3051,321229,5001,321
2013-02-081,2651,3231,2631,271239,0001,271
2013-02-071,3391,3791,2791,283213,1001,283
2013-02-061,3051,3731,2201,356346,3001,356
2013-02-051,2921,2921,2481,251252,6001,251
2013-02-041,2901,3191,2821,307190,1001,307
2013-02-011,3581,3581,2511,269240,2001,269
2013-01-311,2671,2971,2261,268270,4001,268
2013-01-301,2331,2401,2101,225161,5001,225
2013-01-291,2071,2281,1951,217128,1001,217
2013-01-281,2401,2461,2051,208130,3001,208
2013-01-251,1841,2191,1741,208223,1001,208
2013-01-241,1491,1551,1261,155104,3001,155
2013-01-231,1301,1631,1291,156156,5001,156
2013-01-221,1141,1481,1001,129135,5001,129
2013-01-211,1351,1361,1161,12660,0001,126
2013-01-181,1251,1381,1211,138146,4001,138
2013-01-171,1241,1281,0821,100113,5001,100
2013-01-161,1121,1251,0971,112178,7001,112
2013-01-151,1001,1191,0951,107131,7001,107
2013-01-111,0851,0911,0741,084113,6001,084
2013-01-101,0631,0921,0561,082111,7001,082
2013-01-091,0371,0671,0301,064116,0001,064
2013-01-081,0381,0601,0351,044101,3001,044
2013-01-071,0701,0721,0371,041109,5001,041
2013-01-041,0531,0641,0351,064305,2001,064

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