9072 ニッコンホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,403	2,428	2,391	2,423	79,800	1,211.50
2015-12-29	2,352	2,409	2,338	2,403	61,000	1,201.50
2015-12-28	2,337	2,384	2,337	2,379	33,600	1,189.50
2015-12-25	2,350	2,361	2,329	2,336	27,800	1,168
2015-12-24	2,397	2,408	2,343	2,344	33,700	1,172
2015-12-22	2,328	2,377	2,328	2,366	69,100	1,183
2015-12-21	2,309	2,346	2,285	2,329	101,600	1,164.50
2015-12-18	2,359	2,422	2,315	2,317	215,500	1,158.50
2015-12-17	2,337	2,372	2,318	2,366	114,500	1,183
2015-12-16	2,276	2,300	2,263	2,287	64,900	1,143.50
2015-12-15	2,305	2,333	2,239	2,250	122,000	1,125
2015-12-14	2,263	2,311	2,245	2,304	121,100	1,152
2015-12-11	2,331	2,345	2,301	2,312	221,100	1,156
2015-12-10	2,307	2,322	2,270	2,273	111,400	1,136.50
2015-12-09	2,323	2,347	2,302	2,314	128,100	1,157
2015-12-08	2,340	2,347	2,316	2,327	130,000	1,163.50
2015-12-07	2,345	2,364	2,340	2,340	105,000	1,170
2015-12-04	2,407	2,407	2,342	2,345	156,800	1,172.50
2015-12-03	2,360	2,420	2,355	2,414	179,400	1,207
2015-12-02	2,322	2,351	2,310	2,346	101,100	1,173
2015-12-01	2,340	2,364	2,332	2,346	67,600	1,173
2015-11-30	2,332	2,342	2,314	2,338	86,000	1,169
2015-11-27	2,353	2,353	2,314	2,332	115,300	1,166
2015-11-26	2,364	2,379	2,356	2,361	102,100	1,180.50
2015-11-25	2,360	2,367	2,334	2,360	137,200	1,180
2015-11-24	2,374	2,374	2,334	2,366	116,900	1,183
2015-11-20	2,312	2,389	2,297	2,376	242,600	1,188
2015-11-19	2,260	2,296	2,242	2,262	132,900	1,131
2015-11-18	2,257	2,263	2,235	2,240	91,400	1,120
2015-11-17	2,255	2,266	2,232	2,243	139,700	1,121.50
2015-11-16	2,183	2,221	2,173	2,211	85,700	1,105.50
2015-11-13	2,231	2,239	2,201	2,233	82,700	1,116.50
2015-11-12	2,236	2,243	2,221	2,232	117,300	1,116
2015-11-11	2,222	2,244	2,205	2,234	117,600	1,117
2015-11-10	2,219	2,248	2,215	2,236	103,900	1,118
2015-11-09	2,187	2,263	2,181	2,236	176,800	1,118
2015-11-06	2,240	2,297	2,190	2,237	195,600	1,118.50
2015-11-05	2,284	2,330	2,273	2,286	127,400	1,143
2015-11-04	2,319	2,349	2,244	2,252	137,000	1,126
2015-11-02	2,302	2,308	2,265	2,282	162,800	1,141
2015-10-30	2,320	2,358	2,297	2,349	225,300	1,174.50
2015-10-29	2,335	2,342	2,305	2,327	142,500	1,163.50
2015-10-28	2,326	2,336	2,299	2,323	120,400	1,161.50
2015-10-27	2,341	2,373	2,323	2,326	119,200	1,163
2015-10-26	2,344	2,360	2,318	2,342	96,600	1,171
2015-10-23	2,291	2,322	2,290	2,312	116,200	1,156
2015-10-22	2,243	2,268	2,239	2,255	43,500	1,127.50
2015-10-21	2,210	2,263	2,208	2,262	72,900	1,131
2015-10-20	2,229	2,232	2,196	2,217	103,500	1,108.50
2015-10-19	2,220	2,230	2,196	2,222	124,300	1,111
2015-10-16	2,263	2,275	2,214	2,225	143,700	1,112.50
2015-10-15	2,180	2,249	2,163	2,244	89,700	1,122
2015-10-14	2,217	2,219	2,175	2,178	110,600	1,089
2015-10-13	2,195	2,240	2,195	2,240	100,700	1,120
2015-10-09	2,167	2,215	2,167	2,215	78,300	1,107.50
2015-10-08	2,181	2,195	2,131	2,148	95,100	1,074
2015-10-07	2,141	2,182	2,119	2,178	158,000	1,089
2015-10-06	2,147	2,164	2,140	2,150	82,300	1,075
2015-10-05	2,119	2,127	2,076	2,100	67,800	1,050
2015-10-02	2,085	2,103	2,050	2,090	64,200	1,045
2015-10-01	2,150	2,150	2,065	2,102	128,900	1,051
2015-09-30	2,043	2,113	2,031	2,107	226,700	1,053.50
2015-09-29	2,030	2,035	1,974	1,993	177,400	996.50
2015-09-28	2,035	2,070	2,030	2,059	109,800	1,029.50
2015-09-25	2,021	2,055	1,963	2,031	137,800	1,015.50
2015-09-24	2,027	2,101	2,020	2,026	169,000	1,013
2015-09-18	2,084	2,084	2,035	2,055	128,300	1,027.50
2015-09-17	2,095	2,123	2,081	2,105	105,900	1,052.50
2015-09-16	2,079	2,086	2,042	2,079	74,800	1,039.50
2015-09-15	2,052	2,089	2,030	2,052	72,600	1,026
2015-09-14	2,080	2,081	2,030	2,035	88,200	1,017.50
2015-09-11	1,997	2,065	1,994	2,058	155,600	1,029
2015-09-10	2,008	2,051	1,990	2,041	82,700	1,020.50
2015-09-09	1,990	2,063	1,987	2,058	88,000	1,029
2015-09-08	1,961	1,978	1,922	1,925	67,600	962.50
2015-09-07	1,960	1,997	1,935	1,965	55,800	982.50
2015-09-04	2,010	2,029	1,953	1,965	88,400	982.50
2015-09-03	2,029	2,069	1,981	1,988	82,700	994
2015-09-02	1,988	2,058	1,959	2,002	201,200	1,001
2015-09-01	2,123	2,134	2,032	2,036	136,600	1,018
2015-08-31	2,145	2,148	2,083	2,146	193,000	1,073
2015-08-28	2,097	2,131	2,050	2,130	139,300	1,065
2015-08-27	2,022	2,064	2,022	2,036	119,300	1,018
2015-08-26	1,950	2,029	1,950	2,021	176,800	1,010.50
2015-08-25	1,943	2,050	1,930	1,978	174,800	989
2015-08-24	2,120	2,153	2,061	2,069	172,400	1,034.50
2015-08-21	2,130	2,212	2,130	2,163	158,800	1,081.50
2015-08-20	2,204	2,227	2,177	2,180	52,900	1,090
2015-08-19	2,224	2,259	2,220	2,221	70,400	1,110.50
2015-08-18	2,222	2,262	2,219	2,239	92,500	1,119.50
2015-08-17	2,223	2,240	2,190	2,228	74,900	1,114
2015-08-14	2,229	2,229	2,180	2,210	59,800	1,105
2015-08-13	2,193	2,238	2,193	2,238	72,900	1,119
2015-08-12	2,213	2,232	2,192	2,210	64,300	1,105
2015-08-11	2,237	2,265	2,207	2,229	129,300	1,114.50
2015-08-10	2,339	2,339	2,206	2,274	182,900	1,137
2015-08-07	2,146	2,202	2,128	2,189	99,700	1,094.50
2015-08-06	2,159	2,214	2,144	2,157	110,600	1,078.50
2015-08-05	2,130	2,180	2,127	2,160	70,600	1,080
2015-08-04	2,132	2,144	2,107	2,143	47,100	1,071.50
2015-08-03	2,140	2,150	2,108	2,132	60,800	1,066
2015-07-31	2,118	2,146	2,107	2,144	86,200	1,072
2015-07-30	2,085	2,122	2,085	2,105	79,300	1,052.50
2015-07-29	2,076	2,094	2,042	2,073	105,900	1,036.50
2015-07-28	2,045	2,099	2,045	2,083	90,800	1,041.50
2015-07-27	2,089	2,102	2,042	2,056	51,200	1,028
2015-07-24	2,127	2,145	2,091	2,096	28,800	1,048
2015-07-23	2,113	2,140	2,086	2,135	47,000	1,067.50
2015-07-22	2,129	2,135	2,105	2,110	38,400	1,055
2015-07-21	2,161	2,168	2,142	2,150	64,900	1,075
2015-07-17	2,154	2,162	2,126	2,135	82,900	1,067.50
2015-07-16	2,135	2,154	2,118	2,143	108,900	1,071.50
2015-07-15	2,113	2,117	2,082	2,110	72,700	1,055
2015-07-14	2,097	2,116	2,070	2,104	122,500	1,052
2015-07-13	2,004	2,053	2,004	2,047	43,200	1,023.50
2015-07-10	1,992	2,032	1,975	1,992	108,800	996
2015-07-09	1,970	2,006	1,944	1,995	133,700	997.50
2015-07-08	2,067	2,075	2,009	2,009	156,200	1,004.50
2015-07-07	2,108	2,119	2,083	2,089	75,300	1,044.50
2015-07-06	2,110	2,124	2,073	2,077	114,300	1,038.50
2015-07-03	2,185	2,198	2,145	2,153	133,900	1,076.50
2015-07-02	2,147	2,166	2,136	2,152	91,700	1,076
2015-07-01	2,148	2,148	2,122	2,136	101,200	1,068
2015-06-30	2,149	2,169	2,119	2,136	163,800	1,068
2015-06-29	2,150	2,177	2,139	2,144	65,400	1,072
2015-06-26	2,207	2,223	2,183	2,200	86,000	1,100
2015-06-25	2,188	2,250	2,176	2,207	99,700	1,103.50
2015-06-24	2,228	2,228	2,194	2,203	101,900	1,101.50
2015-06-23	2,186	2,209	2,165	2,201	102,800	1,100.50
2015-06-22	2,160	2,172	2,145	2,157	80,500	1,078.50
2015-06-19	2,183	2,194	2,157	2,165	152,000	1,082.50
2015-06-18	2,152	2,172	2,148	2,154	79,100	1,077
2015-06-17	2,198	2,210	2,149	2,152	125,600	1,076
2015-06-16	2,206	2,218	2,186	2,200	55,800	1,100
2015-06-15	2,198	2,213	2,196	2,207	48,100	1,103.50
2015-06-12	2,218	2,235	2,205	2,225	228,900	1,112.50
2015-06-11	2,184	2,239	2,181	2,228	105,700	1,114
2015-06-10	2,218	2,246	2,191	2,193	170,800	1,096.50
2015-06-09	2,291	2,305	2,227	2,227	116,000	1,113.50
2015-06-08	2,350	2,359	2,244	2,268	246,500	1,134
2015-06-05	2,211	2,242	2,175	2,206	187,100	1,103
2015-06-04	2,228	2,240	2,198	2,228	103,100	1,114
2015-06-03	2,226	2,241	2,200	2,227	79,000	1,113.50
2015-06-02	2,226	2,257	2,207	2,241	96,800	1,120.50
2015-06-01	2,263	2,282	2,222	2,236	188,400	1,118
2015-05-29	2,265	2,295	2,265	2,287	133,100	1,143.50
2015-05-28	2,292	2,292	2,250	2,283	115,100	1,141.50
2015-05-27	2,288	2,306	2,262	2,271	102,900	1,135.50
2015-05-26	2,300	2,319	2,275	2,289	71,800	1,144.50
2015-05-25	2,297	2,311	2,273	2,290	67,200	1,145
2015-05-22	2,285	2,287	2,251	2,267	88,300	1,133.50
2015-05-21	2,287	2,288	2,251	2,269	117,700	1,134.50
2015-05-20	2,279	2,279	2,232	2,265	90,200	1,132.50
2015-05-19	2,267	2,286	2,242	2,261	97,000	1,130.50
2015-05-18	2,220	2,258	2,217	2,257	106,100	1,128.50
2015-05-15	2,189	2,219	2,189	2,217	110,700	1,108.50
2015-05-14	2,126	2,197	2,124	2,175	184,000	1,087.50
2015-05-13	2,176	2,187	2,154	2,162	163,600	1,081
2015-05-12	2,197	2,255	2,177	2,184	227,200	1,092
2015-05-11	2,200	2,245	2,141	2,176	393,100	1,088
2015-05-08	2,058	2,097	2,043	2,053	93,400	1,026.50
2015-05-07	2,025	2,083	2,010	2,058	137,600	1,029
2015-05-01	2,080	2,089	2,037	2,048	107,000	1,024
2015-04-30	2,118	2,149	2,099	2,112	213,700	1,056
2015-04-28	2,130	2,170	2,110	2,130	147,400	1,065
2015-04-27	2,125	2,165	2,100	2,139	147,600	1,069.50
2015-04-24	2,115	2,121	2,100	2,107	76,200	1,053.50
2015-04-23	2,121	2,136	2,086	2,102	97,000	1,051
2015-04-22	2,136	2,151	2,114	2,121	144,100	1,060.50
2015-04-21	2,097	2,139	2,087	2,121	108,100	1,060.50
2015-04-20	2,127	2,159	2,085	2,094	166,400	1,047
2015-04-17	2,075	2,113	2,044	2,099	142,800	1,049.50
2015-04-16	2,114	2,136	2,020	2,103	175,900	1,051.50
2015-04-15	2,127	2,157	2,109	2,113	156,000	1,056.50
2015-04-14	2,075	2,137	2,072	2,127	156,500	1,063.50
2015-04-13	2,065	2,082	2,055	2,076	77,500	1,038
2015-04-10	2,125	2,125	2,068	2,071	179,900	1,035.50
2015-04-09	2,146	2,155	2,114	2,124	59,400	1,062
2015-04-08	2,148	2,160	2,117	2,131	124,800	1,065.50
2015-04-07	2,120	2,145	2,116	2,132	118,700	1,066
2015-04-06	2,110	2,125	2,100	2,120	59,300	1,060
2015-04-03	2,120	2,173	2,100	2,137	103,400	1,068.50
2015-04-02	2,076	2,131	2,064	2,110	149,600	1,055
2015-04-01	2,082	2,085	2,035	2,064	245,000	1,032
2015-03-31	2,154	2,165	2,100	2,106	155,900	1,053
2015-03-30	2,149	2,159	2,121	2,153	127,100	1,076.50
2015-03-27	2,148	2,189	2,112	2,127	176,700	1,063.50
2015-03-26	2,189	2,189	2,146	2,163	159,800	1,081.50
2015-03-25	2,227	2,244	2,197	2,217	135,300	1,108.50
2015-03-24	2,245	2,267	2,228	2,252	220,300	1,126
2015-03-23	2,221	2,246	2,216	2,245	173,600	1,122.50
2015-03-20	2,175	2,189	2,167	2,188	111,100	1,094
2015-03-19	2,162	2,184	2,140	2,163	226,300	1,081.50
2015-03-18	2,171	2,183	2,130	2,182	177,200	1,091
2015-03-17	2,180	2,215	2,161	2,185	158,200	1,092.50
2015-03-16	2,167	2,181	2,143	2,156	172,500	1,078
2015-03-13	2,181	2,200	2,164	2,175	199,000	1,087.50
2015-03-12	2,118	2,180	2,110	2,166	266,100	1,083
2015-03-11	2,049	2,112	2,049	2,090	236,500	1,045
2015-03-10	2,060	2,092	2,044	2,075	217,700	1,037.50
2015-03-09	2,030	2,053	2,021	2,040	95,300	1,020
2015-03-06	2,052	2,055	2,000	2,048	163,000	1,024
2015-03-05	2,080	2,099	2,050	2,066	191,800	1,033
2015-03-04	2,010	2,076	2,010	2,056	357,600	1,028
2015-03-03	2,010	2,028	1,993	2,016	196,500	1,008
2015-03-02	1,994	2,021	1,977	1,997	202,700	998.50
2015-02-27	1,929	1,994	1,923	1,974	375,800	987
2015-02-26	1,910	1,925	1,897	1,923	176,400	961.50
2015-02-25	1,920	1,927	1,899	1,910	147,000	955
2015-02-24	1,918	1,921	1,885	1,910	211,600	955
2015-02-23	1,899	1,930	1,880	1,898	302,900	949
2015-02-20	1,826	1,888	1,826	1,875	445,000	937.50
2015-02-19	1,860	1,887	1,837	1,839	438,500	919.50
2015-02-18	1,888	1,915	1,861	1,868	348,900	934
2015-02-17	1,870	1,889	1,853	1,874	161,300	937
2015-02-16	1,853	1,887	1,845	1,878	135,200	939
2015-02-13	1,844	1,857	1,828	1,838	143,700	919
2015-02-12	1,845	1,879	1,835	1,855	204,400	927.50
2015-02-10	1,817	1,828	1,789	1,805	96,500	902.50
2015-02-09	1,848	1,848	1,798	1,810	158,200	905
2015-02-06	1,770	1,799	1,757	1,787	97,400	893.50
2015-02-05	1,833	1,843	1,766	1,776	175,900	888
2015-02-04	1,834	1,858	1,819	1,834	138,500	917
2015-02-03	1,862	1,865	1,814	1,824	87,000	912
2015-02-02	1,834	1,859	1,814	1,857	128,500	928.50
2015-01-30	1,836	1,858	1,835	1,845	175,600	922.50
2015-01-29	1,835	1,853	1,824	1,828	48,200	914
2015-01-28	1,835	1,854	1,811	1,849	117,000	924.50
2015-01-27	1,825	1,841	1,810	1,840	97,200	920
2015-01-26	1,768	1,809	1,759	1,803	137,400	901.50
2015-01-23	1,781	1,787	1,762	1,784	100,400	892
2015-01-22	1,761	1,774	1,729	1,758	98,300	879
2015-01-21	1,764	1,773	1,750	1,762	93,800	881
2015-01-20	1,757	1,779	1,725	1,768	182,400	884
2015-01-19	1,731	1,752	1,724	1,748	202,800	874
2015-01-16	1,712	1,731	1,691	1,721	156,300	860.50
2015-01-15	1,730	1,755	1,714	1,747	177,600	873.50
2015-01-14	1,717	1,736	1,706	1,724	110,400	862
2015-01-13	1,730	1,744	1,712	1,741	163,400	870.50
2015-01-09	1,754	1,770	1,743	1,761	161,500	880.50
2015-01-08	1,721	1,760	1,721	1,746	130,300	873
2015-01-07	1,700	1,727	1,700	1,714	98,400	857
2015-01-06	1,726	1,746	1,715	1,715	168,100	857.50
2015-01-05	1,774	1,777	1,742	1,753	288,900	876.50

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