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
2013-12-30	1,873	1,904	1,871	1,891	119,000	945.50
2013-12-27	1,830	1,875	1,822	1,873	110,100	936.50
2013-12-26	1,814	1,837	1,803	1,830	63,900	915
2013-12-25	1,810	1,815	1,797	1,813	74,900	906.50
2013-12-24	1,843	1,855	1,803	1,811	88,400	905.50
2013-12-20	1,857	1,868	1,828	1,833	124,700	916.50
2013-12-19	1,851	1,870	1,814	1,856	239,100	928
2013-12-18	1,794	1,835	1,792	1,833	237,500	916.50
2013-12-17	1,753	1,809	1,753	1,796	196,600	898
2013-12-16	1,782	1,782	1,742	1,743	86,900	871.50
2013-12-13	1,798	1,815	1,774	1,782	394,400	891
2013-12-12	1,770	1,799	1,767	1,786	216,400	893
2013-12-11	1,766	1,788	1,759	1,771	94,200	885.50
2013-12-10	1,720	1,790	1,720	1,772	231,100	886
2013-12-09	1,737	1,745	1,721	1,730	46,500	865
2013-12-06	1,710	1,736	1,702	1,720	81,400	860
2013-12-05	1,751	1,752	1,704	1,710	190,800	855
2013-12-04	1,738	1,798	1,735	1,758	227,000	879
2013-12-03	1,764	1,776	1,735	1,738	150,200	869
2013-12-02	1,784	1,784	1,730	1,744	136,900	872
2013-11-29	1,784	1,798	1,755	1,783	122,700	891.50
2013-11-28	1,779	1,795	1,770	1,787	112,300	893.50
2013-11-27	1,775	1,784	1,750	1,761	53,500	880.50
2013-11-26	1,780	1,798	1,767	1,776	91,600	888
2013-11-25	1,794	1,800	1,772	1,799	98,100	899.50
2013-11-22	1,794	1,794	1,753	1,780	157,400	890
2013-11-21	1,764	1,790	1,750	1,785	132,300	892.50
2013-11-20	1,755	1,766	1,740	1,763	91,700	881.50
2013-11-19	1,771	1,779	1,743	1,748	107,000	874
2013-11-18	1,815	1,815	1,776	1,794	132,300	897
2013-11-15	1,780	1,816	1,732	1,801	180,000	900.50
2013-11-14	1,733	1,776	1,706	1,766	196,900	883
2013-11-13	1,728	1,748	1,707	1,716	228,400	858
2013-11-12	1,691	1,735	1,688	1,727	165,100	863.50
2013-11-11	1,725	1,725	1,664	1,676	278,100	838
2013-11-08	1,720	1,735	1,681	1,706	223,900	853
2013-11-07	1,770	1,789	1,740	1,745	128,400	872.50
2013-11-06	1,775	1,797	1,756	1,778	178,500	889
2013-11-05	1,700	1,779	1,699	1,770	274,000	885
2013-11-01	1,720	1,727	1,658	1,667	95,600	833.50
2013-10-31	1,707	1,733	1,693	1,708	135,800	854
2013-10-30	1,676	1,709	1,659	1,707	112,400	853.50
2013-10-29	1,678	1,713	1,645	1,657	254,600	828.50
2013-10-28	1,677	1,721	1,675	1,704	123,400	852
2013-10-25	1,742	1,760	1,694	1,700	145,900	850
2013-10-24	1,687	1,750	1,680	1,743	101,400	871.50
2013-10-23	1,775	1,784	1,694	1,695	135,900	847.50
2013-10-22	1,766	1,787	1,756	1,775	84,200	887.50
2013-10-21	1,765	1,788	1,745	1,770	100,000	885
2013-10-18	1,728	1,756	1,722	1,752	132,200	876
2013-10-17	1,670	1,725	1,666	1,724	205,100	862
2013-10-16	1,650	1,669	1,644	1,655	48,200	827.50
2013-10-15	1,670	1,670	1,628	1,638	77,200	819
2013-10-11	1,628	1,670	1,628	1,652	129,100	826
2013-10-10	1,578	1,598	1,573	1,594	58,300	797
2013-10-09	1,564	1,580	1,548	1,577	54,200	788.50
2013-10-08	1,536	1,580	1,536	1,566	96,100	783
2013-10-07	1,558	1,573	1,520	1,543	62,500	771.50
2013-10-04	1,570	1,586	1,556	1,566	74,400	783
2013-10-03	1,619	1,638	1,584	1,584	96,900	792
2013-10-02	1,686	1,686	1,618	1,619	105,900	809.50
2013-10-01	1,704	1,704	1,671	1,675	72,100	837.50
2013-09-30	1,701	1,729	1,693	1,718	115,400	859
2013-09-27	1,763	1,765	1,695	1,701	134,000	850.50
2013-09-26	1,748	1,765	1,689	1,765	130,700	882.50
2013-09-25	1,735	1,738	1,718	1,728	86,000	864
2013-09-24	1,685	1,748	1,676	1,738	173,400	869
2013-09-20	1,699	1,710	1,674	1,692	106,600	846
2013-09-19	1,683	1,693	1,662	1,691	90,800	845.50
2013-09-18	1,631	1,665	1,627	1,654	71,700	827
2013-09-17	1,651	1,651	1,594	1,602	86,000	801
2013-09-13	1,651	1,685	1,614	1,643	193,600	821.50
2013-09-12	1,645	1,661	1,639	1,646	50,900	823
2013-09-11	1,684	1,692	1,634	1,644	44,900	822
2013-09-10	1,645	1,696	1,645	1,682	119,200	841
2013-09-09	1,652	1,655	1,620	1,644	49,500	822
2013-09-06	1,625	1,669	1,589	1,597	82,800	798.50
2013-09-05	1,603	1,623	1,589	1,606	24,500	803
2013-09-04	1,586	1,615	1,570	1,599	92,800	799.50
2013-09-03	1,578	1,611	1,578	1,611	44,500	805.50
2013-09-02	1,547	1,561	1,540	1,553	88,900	776.50
2013-08-30	1,560	1,578	1,522	1,527	171,100	763.50
2013-08-29	1,569	1,579	1,547	1,557	54,600	778.50
2013-08-28	1,559	1,604	1,543	1,568	135,900	784
2013-08-27	1,623	1,635	1,571	1,589	136,800	794.50
2013-08-26	1,600	1,628	1,568	1,623	130,200	811.50
2013-08-23	1,562	1,614	1,555	1,598	116,900	799
2013-08-22	1,541	1,595	1,533	1,553	169,900	776.50
2013-08-21	1,544	1,556	1,508	1,520	86,800	760
2013-08-20	1,560	1,563	1,533	1,536	83,700	768
2013-08-19	1,559	1,586	1,559	1,577	53,400	788.50
2013-08-16	1,550	1,566	1,514	1,550	72,800	775
2013-08-15	1,580	1,588	1,553	1,557	68,600	778.50
2013-08-14	1,572	1,588	1,555	1,579	59,200	789.50
2013-08-13	1,599	1,599	1,551	1,565	117,300	782.50
2013-08-12	1,585	1,599	1,572	1,583	36,700	791.50
2013-08-09	1,587	1,601	1,587	1,594	49,800	797
2013-08-08	1,589	1,620	1,574	1,577	45,500	788.50
2013-08-07	1,612	1,630	1,600	1,603	46,800	801.50
2013-08-06	1,651	1,664	1,611	1,647	111,700	823.50
2013-08-05	1,651	1,679	1,651	1,669	59,600	834.50
2013-08-02	1,643	1,690	1,612	1,679	183,200	839.50
2013-08-01	1,554	1,605	1,551	1,603	112,800	801.50
2013-07-31	1,618	1,618	1,556	1,568	151,500	784
2013-07-30	1,579	1,625	1,569	1,619	108,400	809.50
2013-07-29	1,686	1,687	1,591	1,597	141,400	798.50
2013-07-26	1,624	1,718	1,613	1,700	216,100	850
2013-07-25	1,654	1,680	1,625	1,640	98,800	820
2013-07-24	1,674	1,684	1,654	1,658	55,000	829
2013-07-23	1,645	1,675	1,634	1,670	70,900	835
2013-07-22	1,668	1,668	1,642	1,659	100,700	829.50
2013-07-19	1,650	1,660	1,628	1,644	159,300	822
2013-07-18	1,632	1,655	1,631	1,634	81,700	817
2013-07-17	1,650	1,650	1,612	1,637	59,200	818.50
2013-07-16	1,606	1,655	1,606	1,652	100,600	826
2013-07-12	1,586	1,616	1,574	1,607	149,900	803.50
2013-07-11	1,606	1,618	1,580	1,589	146,400	794.50
2013-07-10	1,622	1,659	1,618	1,626	116,900	813
2013-07-09	1,630	1,683	1,626	1,655	192,300	827.50
2013-07-08	1,679	1,679	1,596	1,597	175,900	798.50
2013-07-05	1,698	1,698	1,656	1,665	142,700	832.50
2013-07-04	1,663	1,685	1,650	1,681	88,900	840.50
2013-07-03	1,656	1,680	1,634	1,663	112,800	831.50
2013-07-02	1,655	1,668	1,620	1,663	183,800	831.50
2013-07-01	1,658	1,658	1,601	1,654	139,300	827
2013-06-28	1,557	1,756	1,553	1,661	287,400	830.50
2013-06-27	1,537	1,550	1,492	1,531	249,600	765.50
2013-06-26	1,566	1,583	1,502	1,518	108,700	759
2013-06-25	1,534	1,592	1,504	1,529	223,700	764.50
2013-06-24	1,500	1,540	1,490	1,519	116,200	759.50
2013-06-21	1,413	1,481	1,400	1,481	105,000	740.50
2013-06-20	1,485	1,485	1,430	1,453	149,500	726.50
2013-06-19	1,480	1,508	1,469	1,502	96,700	751
2013-06-18	1,481	1,491	1,450	1,457	104,000	728.50
2013-06-17	1,422	1,490	1,419	1,488	138,200	744
2013-06-14	1,380	1,447	1,380	1,421	286,400	710.50
2013-06-13	1,341	1,350	1,294	1,331	162,700	665.50
2013-06-12	1,324	1,374	1,308	1,355	82,400	677.50
2013-06-11	1,379	1,391	1,329	1,352	121,600	676
2013-06-10	1,344	1,391	1,340	1,380	90,000	690
2013-06-07	1,304	1,347	1,287	1,314	179,700	657
2013-06-06	1,354	1,386	1,341	1,347	122,300	673.50
2013-06-05	1,424	1,468	1,403	1,403	98,500	701.50
2013-06-04	1,413	1,439	1,381	1,434	171,000	717
2013-06-03	1,453	1,485	1,405	1,437	307,400	718.50
2013-05-31	1,450	1,464	1,421	1,452	214,900	726
2013-05-30	1,467	1,507	1,432	1,441	274,100	720.50
2013-05-29	1,455	1,519	1,439	1,487	107,900	743.50
2013-05-28	1,424	1,480	1,415	1,435	138,100	717.50
2013-05-27	1,489	1,496	1,461	1,463	118,000	731.50
2013-05-24	1,530	1,561	1,480	1,520	237,900	760
2013-05-23	1,598	1,649	1,515	1,517	271,200	758.50
2013-05-22	1,619	1,619	1,570	1,583	105,700	791.50
2013-05-21	1,585	1,603	1,574	1,599	222,500	799.50
2013-05-20	1,568	1,590	1,548	1,582	105,200	791
2013-05-17	1,516	1,550	1,510	1,533	105,700	766.50
2013-05-16	1,551	1,566	1,498	1,517	164,200	758.50
2013-05-15	1,581	1,585	1,544	1,550	129,100	775
2013-05-14	1,590	1,607	1,574	1,579	114,900	789.50
2013-05-13	1,574	1,595	1,542	1,591	175,400	795.50
2013-05-10	1,557	1,579	1,542	1,569	149,700	784.50
2013-05-09	1,567	1,575	1,510	1,517	106,800	758.50
2013-05-08	1,585	1,585	1,550	1,557	113,300	778.50
2013-05-07	1,545	1,585	1,534	1,582	225,500	791
2013-05-02	1,512	1,520	1,485	1,493	73,900	746.50
2013-05-01	1,495	1,535	1,466	1,518	182,100	759
2013-04-30	1,494	1,514	1,494	1,504	158,800	752
2013-04-26	1,540	1,541	1,474	1,477	284,900	738.50
2013-04-25	1,527	1,555	1,527	1,543	153,800	771.50
2013-04-24	1,505	1,549	1,486	1,547	144,800	773.50
2013-04-23	1,500	1,511	1,474	1,488	182,000	744
2013-04-22	1,546	1,560	1,496	1,515	199,100	757.50
2013-04-19	1,450	1,514	1,438	1,506	206,200	753
2013-04-18	1,504	1,504	1,445	1,445	255,600	722.50
2013-04-17	1,500	1,515	1,483	1,498	155,200	749
2013-04-16	1,508	1,549	1,487	1,504	196,700	752
2013-04-15	1,580	1,580	1,512	1,539	143,000	769.50
2013-04-12	1,508	1,588	1,504	1,549	223,800	774.50
2013-04-11	1,502	1,539	1,502	1,522	147,000	761
2013-04-10	1,497	1,497	1,465	1,485	96,600	742.50
2013-04-09	1,527	1,565	1,480	1,493	203,400	746.50
2013-04-08	1,540	1,594	1,452	1,515	249,400	757.50
2013-04-05	1,531	1,548	1,495	1,519	218,900	759.50
2013-04-04	1,405	1,478	1,378	1,473	131,000	736.50
2013-04-03	1,356	1,412	1,347	1,404	90,300	702
2013-04-02	1,340	1,407	1,289	1,365	172,600	682.50
2013-04-01	1,467	1,467	1,365	1,365	116,700	682.50
2013-03-29	1,487	1,487	1,450	1,467	137,000	733.50
2013-03-28	1,499	1,499	1,470	1,491	106,900	745.50
2013-03-27	1,505	1,512	1,494	1,501	69,400	750.50
2013-03-26	1,472	1,514	1,459	1,505	174,700	752.50
2013-03-25	1,474	1,499	1,439	1,444	151,900	722
2013-03-22	1,484	1,502	1,460	1,466	124,900	733
2013-03-21	1,501	1,539	1,487	1,497	231,800	748.50
2013-03-19	1,465	1,490	1,458	1,467	165,500	733.50
2013-03-18	1,485	1,520	1,452	1,459	182,600	729.50
2013-03-15	1,449	1,489	1,448	1,472	242,100	736
2013-03-14	1,430	1,450	1,406	1,447	119,400	723.50
2013-03-13	1,429	1,453	1,422	1,436	90,500	718
2013-03-12	1,451	1,463	1,422	1,447	152,800	723.50
2013-03-11	1,447	1,470	1,433	1,454	111,000	727
2013-03-08	1,430	1,467	1,430	1,446	230,700	723
2013-03-07	1,471	1,471	1,412	1,425	121,300	712.50
2013-03-06	1,443	1,470	1,433	1,459	180,400	729.50
2013-03-05	1,455	1,479	1,424	1,429	187,500	714.50
2013-03-04	1,406	1,451	1,406	1,438	227,500	719
2013-03-01	1,314	1,405	1,314	1,384	317,700	692
2013-02-28	1,287	1,308	1,273	1,292	265,700	646
2013-02-27	1,316	1,316	1,256	1,257	306,600	628.50
2013-02-26	1,290	1,333	1,288	1,310	80,800	655
2013-02-25	1,343	1,362	1,306	1,314	133,100	657
2013-02-22	1,306	1,340	1,292	1,321	132,800	660.50
2013-02-21	1,309	1,350	1,300	1,312	90,900	656
2013-02-20	1,299	1,357	1,298	1,331	238,800	665.50
2013-02-19	1,283	1,300	1,277	1,288	174,500	644
2013-02-18	1,285	1,334	1,279	1,313	131,600	656.50
2013-02-15	1,300	1,300	1,217	1,273	196,300	636.50
2013-02-14	1,325	1,335	1,295	1,298	191,900	649
2013-02-13	1,351	1,354	1,303	1,311	179,200	655.50
2013-02-12	1,305	1,356	1,305	1,321	229,500	660.50
2013-02-08	1,265	1,323	1,263	1,271	239,000	635.50
2013-02-07	1,339	1,379	1,279	1,283	213,100	641.50
2013-02-06	1,305	1,373	1,220	1,356	346,300	678
2013-02-05	1,292	1,292	1,248	1,251	252,600	625.50
2013-02-04	1,290	1,319	1,282	1,307	190,100	653.50
2013-02-01	1,358	1,358	1,251	1,269	240,200	634.50
2013-01-31	1,267	1,297	1,226	1,268	270,400	634
2013-01-30	1,233	1,240	1,210	1,225	161,500	612.50
2013-01-29	1,207	1,228	1,195	1,217	128,100	608.50
2013-01-28	1,240	1,246	1,205	1,208	130,300	604
2013-01-25	1,184	1,219	1,174	1,208	223,100	604
2013-01-24	1,149	1,155	1,126	1,155	104,300	577.50
2013-01-23	1,130	1,163	1,129	1,156	156,500	578
2013-01-22	1,114	1,148	1,100	1,129	135,500	564.50
2013-01-21	1,135	1,136	1,116	1,126	60,000	563
2013-01-18	1,125	1,138	1,121	1,138	146,400	569
2013-01-17	1,124	1,128	1,082	1,100	113,500	550
2013-01-16	1,112	1,125	1,097	1,112	178,700	556
2013-01-15	1,100	1,119	1,095	1,107	131,700	553.50
2013-01-11	1,085	1,091	1,074	1,084	113,600	542
2013-01-10	1,063	1,092	1,056	1,082	111,700	541
2013-01-09	1,037	1,067	1,030	1,064	116,000	532
2013-01-08	1,038	1,060	1,035	1,044	101,300	522
2013-01-07	1,070	1,072	1,037	1,041	109,500	520.50
2013-01-04	1,053	1,064	1,035	1,064	305,200	532

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