9072 ニッコンホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,426	2,445	2,407	2,440	74,900	2,440
2016-12-29	2,453	2,453	2,413	2,436	64,000	2,436
2016-12-28	2,437	2,459	2,410	2,449	52,100	2,449
2016-12-27	2,459	2,465	2,420	2,429	68,200	2,429
2016-12-26	2,472	2,474	2,445	2,468	58,100	2,468
2016-12-22	2,453	2,459	2,438	2,458	40,800	2,458
2016-12-21	2,491	2,491	2,454	2,459	57,900	2,459
2016-12-20	2,417	2,497	2,417	2,491	121,800	2,491
2016-12-19	2,465	2,465	2,432	2,442	86,000	2,442
2016-12-16	2,468	2,469	2,442	2,461	79,700	2,461
2016-12-15	2,416	2,447	2,408	2,440	91,900	2,440
2016-12-14	2,425	2,432	2,388	2,407	78,800	2,407
2016-12-13	2,394	2,424	2,363	2,424	101,000	2,424
2016-12-12	2,423	2,423	2,367	2,387	131,800	2,387
2016-12-09	2,400	2,419	2,382	2,405	176,400	2,405
2016-12-08	2,422	2,423	2,373	2,398	134,300	2,398
2016-12-07	2,385	2,394	2,364	2,390	87,300	2,390
2016-12-06	2,383	2,389	2,340	2,365	116,400	2,365
2016-12-05	2,351	2,366	2,337	2,360	84,100	2,360
2016-12-02	2,372	2,392	2,356	2,367	114,900	2,367
2016-12-01	2,403	2,416	2,371	2,380	144,800	2,380
2016-11-30	2,396	2,399	2,373	2,392	101,000	2,392
2016-11-29	2,356	2,385	2,350	2,385	97,400	2,385
2016-11-28	2,336	2,383	2,332	2,378	101,900	2,378
2016-11-25	2,337	2,349	2,328	2,349	109,500	2,349
2016-11-24	2,360	2,360	2,321	2,334	77,200	2,334
2016-11-22	2,313	2,333	2,310	2,328	86,400	2,328
2016-11-21	2,320	2,329	2,310	2,320	131,600	2,320
2016-11-18	2,284	2,304	2,270	2,301	101,100	2,301
2016-11-17	2,232	2,260	2,231	2,253	88,700	2,253
2016-11-16	2,255	2,256	2,235	2,249	125,500	2,249
2016-11-15	2,245	2,253	2,209	2,216	80,100	2,216
2016-11-14	2,241	2,251	2,221	2,238	164,600	2,238
2016-11-11	2,240	2,240	2,190	2,193	203,300	2,193
2016-11-10	2,182	2,205	2,169	2,182	182,800	2,182
2016-11-09	2,192	2,212	2,067	2,082	135,800	2,082
2016-11-08	2,177	2,190	2,166	2,169	130,700	2,169
2016-11-07	2,200	2,209	2,172	2,179	180,500	2,179
2016-11-04	2,157	2,235	2,146	2,172	248,900	2,172
2016-11-02	2,187	2,197	2,169	2,178	160,800	2,178
2016-11-01	2,236	2,236	2,206	2,219	211,600	2,219
2016-10-31	2,285	2,285	2,249	2,258	182,800	2,258
2016-10-28	2,292	2,311	2,284	2,298	473,600	2,298
2016-10-27	2,286	2,305	2,259	2,270	153,300	2,270
2016-10-26	2,259	2,281	2,224	2,277	197,600	2,277
2016-10-25	2,251	2,281	2,226	2,270	147,100	2,270
2016-10-24	2,257	2,259	2,240	2,251	187,600	2,251
2016-10-21	2,250	2,258	2,225	2,255	172,300	2,255
2016-10-20	2,259	2,279	2,250	2,265	136,800	2,265
2016-10-19	2,257	2,274	2,243	2,262	120,500	2,262
2016-10-17	2,255	2,279	2,249	2,260	136,900	2,260
2016-10-13	2,258	2,278	2,208	2,247	121,400	2,247
2016-10-12	2,215	2,266	2,215	2,238	114,800	2,238
2016-10-11	2,245	2,286	2,232	2,244	150,500	2,244
2016-10-07	2,232	2,250	2,222	2,240	93,500	2,240
2016-10-06	2,248	2,261	2,229	2,251	87,400	2,251
2016-10-05	2,226	2,245	2,216	2,236	145,200	2,236
2016-10-04	2,211	2,214	2,191	2,212	75,700	2,212
2016-10-03	2,203	2,214	2,179	2,186	116,100	2,186
2016-09-30	2,173	2,194	2,156	2,186	160,900	2,186
2016-09-29	2,224	2,230	2,196	2,218	125,500	2,218
2016-09-28	2,252	2,262	2,197	2,219	87,200	2,219
2016-09-27	2,184	2,272	2,153	2,272	217,300	2,272
2016-09-26	2,253	2,261	2,226	2,229	82,200	2,229
2016-09-23	2,263	2,273	2,239	2,256	132,400	2,256
2016-09-21	2,172	2,276	2,151	2,267	256,000	2,267
2016-09-20	2,136	2,179	2,106	2,172	186,000	2,172
2016-09-16	2,150	2,155	2,132	2,151	125,000	2,151
2016-09-15	2,137	2,152	2,121	2,135	145,000	2,135
2016-09-14	2,148	2,166	2,137	2,156	82,000	2,156
2016-09-13	2,175	2,191	2,158	2,176	115,700	2,176
2016-09-12	2,202	2,210	2,166	2,180	156,200	2,180
2016-09-09	2,232	2,251	2,206	2,242	145,100	2,242
2016-09-08	2,254	2,256	2,225	2,239	93,400	2,239
2016-09-07	2,225	2,258	2,210	2,255	87,100	2,255
2016-09-06	2,240	2,253	2,221	2,241	88,600	2,241
2016-09-05	2,244	2,251	2,228	2,234	87,700	2,234
2016-09-02	2,206	2,227	2,204	2,225	57,100	2,225
2016-09-01	2,219	2,219	2,202	2,211	73,200	2,211
2016-08-31	2,180	2,232	2,173	2,231	126,800	2,231
2016-08-30	2,161	2,174	2,151	2,168	64,400	2,168
2016-08-29	2,186	2,195	2,155	2,165	86,600	2,165
2016-08-26	2,140	2,143	2,114	2,136	142,000	2,136
2016-08-25	2,165	2,165	2,139	2,152	58,000	2,152
2016-08-24	2,166	2,186	2,150	2,160	116,700	2,160
2016-08-23	2,133	2,156	2,124	2,140	107,800	2,140
2016-08-22	2,108	2,155	2,108	2,150	131,400	2,150
2016-08-19	2,097	2,105	2,071	2,103	164,300	2,103
2016-08-18	2,060	2,109	2,047	2,092	199,100	2,092
2016-08-17	2,054	2,086	2,039	2,083	125,800	2,083
2016-08-16	2,071	2,089	2,047	2,050	217,300	2,050
2016-08-15	2,064	2,070	2,031	2,068	124,300	2,068
2016-08-12	2,090	2,098	2,052	2,073	127,400	2,073
2016-08-10	2,078	2,080	2,032	2,040	87,800	2,040
2016-08-09	2,021	2,094	2,011	2,093	156,300	2,093
2016-08-08	2,090	2,090	2,002	2,027	217,500	2,027
2016-08-05	1,975	2,076	1,970	2,036	263,100	2,036
2016-08-04	1,966	1,990	1,943	1,985	116,700	1,985
2016-08-03	1,985	1,988	1,947	1,952	139,400	1,952
2016-08-02	1,987	2,019	1,987	2,000	173,900	2,000
2016-08-01	2,048	2,050	2,008	2,037	129,000	2,037
2016-07-29	1,982	2,068	1,976	2,066	176,500	2,066
2016-07-28	1,988	2,028	1,950	1,982	99,800	1,982
2016-07-27	2,009	2,022	1,987	2,006	116,600	2,006
2016-07-26	2,007	2,007	1,971	1,980	69,600	1,980
2016-07-25	1,995	2,038	1,981	2,014	142,100	2,014
2016-07-22	1,980	2,018	1,973	1,982	69,500	1,982
2016-07-21	2,046	2,050	1,994	2,011	54,200	2,011
2016-07-20	1,993	2,014	1,974	2,014	87,200	2,014
2016-07-19	2,002	2,024	1,973	1,999	97,600	1,999
2016-07-15	1,960	1,989	1,958	1,970	127,100	1,970
2016-07-14	1,923	1,962	1,922	1,946	140,500	1,946
2016-07-13	1,947	1,947	1,892	1,903	196,100	1,903
2016-07-12	1,920	1,936	1,906	1,911	157,800	1,911
2016-07-11	1,874	1,891	1,856	1,880	165,600	1,880
2016-07-08	1,863	1,863	1,812	1,812	159,800	1,812
2016-07-07	1,845	1,887	1,843	1,859	219,300	1,859
2016-07-06	1,830	1,849	1,817	1,839	183,400	1,839
2016-07-05	1,860	1,874	1,845	1,866	130,900	1,866
2016-07-04	1,854	1,878	1,845	1,875	163,400	1,875
2016-07-01	1,855	1,903	1,842	1,878	261,800	1,878
2016-06-30	1,841	1,845	1,809	1,830	200,500	1,830
2016-06-29	1,845	1,859	1,806	1,840	226,300	1,840
2016-06-28	1,784	1,843	1,775	1,822	259,300	1,822
2016-06-27	1,813	1,830	1,792	1,821	196,800	1,821
2016-06-24	1,926	1,954	1,746	1,774	180,300	1,774
2016-06-23	1,933	1,938	1,922	1,931	108,200	1,931
2016-06-22	1,966	1,972	1,920	1,939	140,000	1,939
2016-06-21	1,976	1,976	1,941	1,966	171,600	1,966
2016-06-20	1,980	2,007	1,980	1,988	72,500	1,988
2016-06-17	1,962	1,985	1,938	1,945	154,800	1,945
2016-06-16	2,023	2,025	1,945	1,946	81,400	1,946
2016-06-15	2,023	2,040	2,006	2,024	83,300	2,024
2016-06-14	2,060	2,073	2,022	2,031	71,500	2,031
2016-06-13	2,096	2,102	2,057	2,057	75,900	2,057
2016-06-10	2,147	2,150	2,113	2,143	121,700	2,143
2016-06-09	2,156	2,175	2,135	2,150	43,100	2,150
2016-06-08	2,187	2,231	2,155	2,177	80,700	2,177
2016-06-07	2,174	2,189	2,163	2,186	63,200	2,186
2016-06-06	2,151	2,174	2,149	2,174	69,200	2,174
2016-06-03	2,168	2,193	2,157	2,184	62,400	2,184
2016-06-02	2,194	2,208	2,153	2,156	78,700	2,156
2016-06-01	2,222	2,246	2,221	2,224	48,300	2,224
2016-05-31	2,233	2,274	2,220	2,272	115,500	2,272
2016-05-30	2,260	2,260	2,219	2,248	64,900	2,248
2016-05-27	2,261	2,276	2,223	2,244	67,900	2,244
2016-05-26	2,243	2,243	2,212	2,228	68,300	2,228
2016-05-25	2,256	2,277	2,203	2,211	168,400	2,211
2016-05-24	2,234	2,244	2,205	2,214	90,200	2,214
2016-05-23	2,232	2,252	2,208	2,243	95,100	2,243
2016-05-20	2,214	2,268	2,214	2,262	77,300	2,262
2016-05-19	2,269	2,271	2,239	2,259	86,100	2,259
2016-05-18	2,227	2,262	2,218	2,251	115,400	2,251
2016-05-17	2,247	2,254	2,214	2,241	65,800	2,241
2016-05-16	2,233	2,262	2,198	2,208	71,400	2,208
2016-05-13	2,262	2,298	2,226	2,232	85,500	2,232
2016-05-12	2,232	2,270	2,225	2,267	122,000	2,267
2016-05-11	2,310	2,319	2,249	2,255	141,900	2,255
2016-05-10	2,212	2,319	2,212	2,300	288,200	2,300
2016-05-09	2,089	2,234	2,076	2,212	354,900	2,212
2016-05-06	1,970	2,250	1,968	2,039	187,300	2,039
2016-05-02	1,985	2,009	1,968	1,972	88,000	1,972
2016-04-28	2,142	2,168	2,010	2,070	134,100	2,070
2016-04-27	2,130	2,130	2,097	2,118	164,600	2,118
2016-04-26	2,106	2,124	2,080	2,094	62,300	2,094
2016-04-25	2,111	2,120	2,070	2,110	56,600	2,110
2016-04-22	2,076	2,110	2,052	2,110	97,200	2,110
2016-04-21	2,110	2,110	2,068	2,084	123,000	2,084
2016-04-20	2,070	2,089	2,032	2,050	150,100	2,050
2016-04-19	2,024	2,085	2,015	2,046	117,900	2,046
2016-04-18	1,939	1,989	1,932	1,975	90,600	1,975
2016-04-15	2,022	2,054	2,006	2,029	89,600	2,029
2016-04-14	2,014	2,053	1,988	2,052	103,400	2,052
2016-04-13	1,946	1,968	1,930	1,959	119,200	1,959
2016-04-12	1,908	1,944	1,908	1,935	73,000	1,935
2016-04-11	1,936	1,936	1,890	1,923	94,400	1,923
2016-04-08	1,881	1,964	1,870	1,936	106,300	1,936
2016-04-07	1,892	1,932	1,892	1,921	65,000	1,921
2016-04-06	1,918	1,927	1,898	1,909	82,300	1,909
2016-04-05	1,970	1,996	1,920	1,923	98,000	1,923
2016-04-04	1,993	2,026	1,971	1,983	156,900	1,983
2016-04-01	2,038	2,038	1,926	1,970	150,400	1,970
2016-03-31	2,077	2,094	2,039	2,040	129,400	2,040
2016-03-30	2,096	2,101	2,063	2,077	75,000	2,077
2016-03-29	2,092	2,110	2,080	2,102	86,000	2,102
2016-03-28	2,099	2,116	2,072	2,116	106,700	2,116
2016-03-25	2,060	2,099	2,045	2,063	59,700	2,063
2016-03-24	2,039	2,075	2,039	2,059	70,600	2,059
2016-03-23	2,095	2,105	2,048	2,058	109,700	2,058
2016-03-22	2,080	2,120	2,051	2,093	133,400	2,093
2016-03-18	2,033	2,061	2,017	2,041	198,100	2,041
2016-03-17	2,051	2,068	2,010	2,045	150,900	2,045
2016-03-16	1,987	2,040	1,985	2,026	61,600	2,026
2016-03-15	1,997	2,051	1,983	2,037	161,600	2,037
2016-03-14	2,008	2,033	1,987	2,009	90,900	2,009
2016-03-11	1,939	2,002	1,928	1,986	239,000	1,986
2016-03-10	1,975	1,998	1,961	1,984	137,700	1,984
2016-03-09	1,985	1,986	1,925	1,939	190,800	1,939
2016-03-08	2,002	2,020	1,938	1,999	120,900	1,999
2016-03-07	2,047	2,047	1,997	2,010	112,100	2,010
2016-03-04	1,981	2,029	1,960	2,026	110,100	2,026
2016-03-03	1,966	2,000	1,957	1,981	88,500	1,981
2016-03-02	1,972	2,006	1,948	1,992	110,000	1,992
2016-03-01	1,936	1,953	1,909	1,932	97,300	1,932
2016-02-29	1,988	1,995	1,936	1,936	174,800	1,936
2016-02-26	1,970	1,991	1,939	1,950	83,000	1,950
2016-02-25	1,907	1,980	1,902	1,965	85,200	1,965
2016-02-24	1,902	1,939	1,876	1,908	117,400	1,908
2016-02-23	1,964	1,974	1,914	1,921	71,500	1,921
2016-02-22	1,936	1,981	1,925	1,959	99,500	1,959
2016-02-19	1,953	1,982	1,918	1,937	167,800	1,937
2016-02-18	1,984	2,014	1,959	1,973	131,400	1,973
2016-02-17	1,927	1,975	1,918	1,937	152,900	1,937
2016-02-16	1,917	1,975	1,907	1,929	154,600	1,929
2016-02-15	1,855	1,968	1,855	1,957	123,400	1,957
2016-02-12	1,873	1,891	1,804	1,808	171,800	1,808
2016-02-10	2,027	2,038	1,902	1,928	133,900	1,928
2016-02-09	2,050	2,090	1,966	1,999	175,900	1,999
2016-02-08	2,068	2,152	1,981	2,144	155,300	2,144
2016-02-05	2,100	2,199	2,100	2,136	299,600	2,136
2016-02-04	2,116	2,144	2,103	2,108	82,000	2,108
2016-02-03	2,167	2,181	2,130	2,160	83,100	2,160
2016-02-02	2,164	2,212	2,164	2,210	79,700	2,210
2016-02-01	2,202	2,224	2,171	2,194	196,400	2,194
2016-01-29	2,055	2,155	2,050	2,152	139,000	2,152
2016-01-28	2,039	2,075	2,027	2,051	117,900	2,051
2016-01-27	2,020	2,061	2,020	2,047	106,900	2,047
2016-01-26	2,020	2,032	1,983	1,992	124,300	1,992
2016-01-25	2,079	2,097	2,041	2,065	172,700	2,065
2016-01-22	1,974	2,035	1,964	2,035	209,200	2,035
2016-01-21	2,008	2,051	1,946	1,949	94,500	1,949
2016-01-20	2,096	2,117	2,006	2,008	120,500	2,008
2016-01-19	2,097	2,147	2,079	2,098	106,100	2,098
2016-01-18	2,083	2,111	2,059	2,099	55,600	2,099
2016-01-15	2,153	2,160	2,105	2,125	58,100	2,125
2016-01-14	2,115	2,126	2,073	2,110	96,500	2,110
2016-01-13	2,098	2,174	2,098	2,169	71,700	2,169
2016-01-12	2,130	2,184	2,091	2,092	160,900	2,092
2016-01-08	2,191	2,223	2,165	2,170	114,800	2,170
2016-01-07	2,256	2,270	2,204	2,211	95,200	2,211
2016-01-06	2,293	2,317	2,221	2,258	112,400	2,258
2016-01-05	2,281	2,310	2,264	2,297	117,000	2,297
2016-01-04	2,401	2,401	2,281	2,290	119,300	2,290

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