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	1,220
2016-12-29	2,453	2,453	2,413	2,436	64,000	1,218
2016-12-28	2,437	2,459	2,410	2,449	52,100	1,224.50
2016-12-27	2,459	2,465	2,420	2,429	68,200	1,214.50
2016-12-26	2,472	2,474	2,445	2,468	58,100	1,234
2016-12-22	2,453	2,459	2,438	2,458	40,800	1,229
2016-12-21	2,491	2,491	2,454	2,459	57,900	1,229.50
2016-12-20	2,417	2,497	2,417	2,491	121,800	1,245.50
2016-12-19	2,465	2,465	2,432	2,442	86,000	1,221
2016-12-16	2,468	2,469	2,442	2,461	79,700	1,230.50
2016-12-15	2,416	2,447	2,408	2,440	91,900	1,220
2016-12-14	2,425	2,432	2,388	2,407	78,800	1,203.50
2016-12-13	2,394	2,424	2,363	2,424	101,000	1,212
2016-12-12	2,423	2,423	2,367	2,387	131,800	1,193.50
2016-12-09	2,400	2,419	2,382	2,405	176,400	1,202.50
2016-12-08	2,422	2,423	2,373	2,398	134,300	1,199
2016-12-07	2,385	2,394	2,364	2,390	87,300	1,195
2016-12-06	2,383	2,389	2,340	2,365	116,400	1,182.50
2016-12-05	2,351	2,366	2,337	2,360	84,100	1,180
2016-12-02	2,372	2,392	2,356	2,367	114,900	1,183.50
2016-12-01	2,403	2,416	2,371	2,380	144,800	1,190
2016-11-30	2,396	2,399	2,373	2,392	101,000	1,196
2016-11-29	2,356	2,385	2,350	2,385	97,400	1,192.50
2016-11-28	2,336	2,383	2,332	2,378	101,900	1,189
2016-11-25	2,337	2,349	2,328	2,349	109,500	1,174.50
2016-11-24	2,360	2,360	2,321	2,334	77,200	1,167
2016-11-22	2,313	2,333	2,310	2,328	86,400	1,164
2016-11-21	2,320	2,329	2,310	2,320	131,600	1,160
2016-11-18	2,284	2,304	2,270	2,301	101,100	1,150.50
2016-11-17	2,232	2,260	2,231	2,253	88,700	1,126.50
2016-11-16	2,255	2,256	2,235	2,249	125,500	1,124.50
2016-11-15	2,245	2,253	2,209	2,216	80,100	1,108
2016-11-14	2,241	2,251	2,221	2,238	164,600	1,119
2016-11-11	2,240	2,240	2,190	2,193	203,300	1,096.50
2016-11-10	2,182	2,205	2,169	2,182	182,800	1,091
2016-11-09	2,192	2,212	2,067	2,082	135,800	1,041
2016-11-08	2,177	2,190	2,166	2,169	130,700	1,084.50
2016-11-07	2,200	2,209	2,172	2,179	180,500	1,089.50
2016-11-04	2,157	2,235	2,146	2,172	248,900	1,086
2016-11-02	2,187	2,197	2,169	2,178	160,800	1,089
2016-11-01	2,236	2,236	2,206	2,219	211,600	1,109.50
2016-10-31	2,285	2,285	2,249	2,258	182,800	1,129
2016-10-28	2,292	2,311	2,284	2,298	473,600	1,149
2016-10-27	2,286	2,305	2,259	2,270	153,300	1,135
2016-10-26	2,259	2,281	2,224	2,277	197,600	1,138.50
2016-10-25	2,251	2,281	2,226	2,270	147,100	1,135
2016-10-24	2,257	2,259	2,240	2,251	187,600	1,125.50
2016-10-21	2,250	2,258	2,225	2,255	172,300	1,127.50
2016-10-20	2,259	2,279	2,250	2,265	136,800	1,132.50
2016-10-19	2,257	2,274	2,243	2,262	120,500	1,131
2016-10-17	2,255	2,279	2,249	2,260	136,900	1,130
2016-10-13	2,258	2,278	2,208	2,247	121,400	1,123.50
2016-10-12	2,215	2,266	2,215	2,238	114,800	1,119
2016-10-11	2,245	2,286	2,232	2,244	150,500	1,122
2016-10-07	2,232	2,250	2,222	2,240	93,500	1,120
2016-10-06	2,248	2,261	2,229	2,251	87,400	1,125.50
2016-10-05	2,226	2,245	2,216	2,236	145,200	1,118
2016-10-04	2,211	2,214	2,191	2,212	75,700	1,106
2016-10-03	2,203	2,214	2,179	2,186	116,100	1,093
2016-09-30	2,173	2,194	2,156	2,186	160,900	1,093
2016-09-29	2,224	2,230	2,196	2,218	125,500	1,109
2016-09-28	2,252	2,262	2,197	2,219	87,200	1,109.50
2016-09-27	2,184	2,272	2,153	2,272	217,300	1,136
2016-09-26	2,253	2,261	2,226	2,229	82,200	1,114.50
2016-09-23	2,263	2,273	2,239	2,256	132,400	1,128
2016-09-21	2,172	2,276	2,151	2,267	256,000	1,133.50
2016-09-20	2,136	2,179	2,106	2,172	186,000	1,086
2016-09-16	2,150	2,155	2,132	2,151	125,000	1,075.50
2016-09-15	2,137	2,152	2,121	2,135	145,000	1,067.50
2016-09-14	2,148	2,166	2,137	2,156	82,000	1,078
2016-09-13	2,175	2,191	2,158	2,176	115,700	1,088
2016-09-12	2,202	2,210	2,166	2,180	156,200	1,090
2016-09-09	2,232	2,251	2,206	2,242	145,100	1,121
2016-09-08	2,254	2,256	2,225	2,239	93,400	1,119.50
2016-09-07	2,225	2,258	2,210	2,255	87,100	1,127.50
2016-09-06	2,240	2,253	2,221	2,241	88,600	1,120.50
2016-09-05	2,244	2,251	2,228	2,234	87,700	1,117
2016-09-02	2,206	2,227	2,204	2,225	57,100	1,112.50
2016-09-01	2,219	2,219	2,202	2,211	73,200	1,105.50
2016-08-31	2,180	2,232	2,173	2,231	126,800	1,115.50
2016-08-30	2,161	2,174	2,151	2,168	64,400	1,084
2016-08-29	2,186	2,195	2,155	2,165	86,600	1,082.50
2016-08-26	2,140	2,143	2,114	2,136	142,000	1,068
2016-08-25	2,165	2,165	2,139	2,152	58,000	1,076
2016-08-24	2,166	2,186	2,150	2,160	116,700	1,080
2016-08-23	2,133	2,156	2,124	2,140	107,800	1,070
2016-08-22	2,108	2,155	2,108	2,150	131,400	1,075
2016-08-19	2,097	2,105	2,071	2,103	164,300	1,051.50
2016-08-18	2,060	2,109	2,047	2,092	199,100	1,046
2016-08-17	2,054	2,086	2,039	2,083	125,800	1,041.50
2016-08-16	2,071	2,089	2,047	2,050	217,300	1,025
2016-08-15	2,064	2,070	2,031	2,068	124,300	1,034
2016-08-12	2,090	2,098	2,052	2,073	127,400	1,036.50
2016-08-10	2,078	2,080	2,032	2,040	87,800	1,020
2016-08-09	2,021	2,094	2,011	2,093	156,300	1,046.50
2016-08-08	2,090	2,090	2,002	2,027	217,500	1,013.50
2016-08-05	1,975	2,076	1,970	2,036	263,100	1,018
2016-08-04	1,966	1,990	1,943	1,985	116,700	992.50
2016-08-03	1,985	1,988	1,947	1,952	139,400	976
2016-08-02	1,987	2,019	1,987	2,000	173,900	1,000
2016-08-01	2,048	2,050	2,008	2,037	129,000	1,018.50
2016-07-29	1,982	2,068	1,976	2,066	176,500	1,033
2016-07-28	1,988	2,028	1,950	1,982	99,800	991
2016-07-27	2,009	2,022	1,987	2,006	116,600	1,003
2016-07-26	2,007	2,007	1,971	1,980	69,600	990
2016-07-25	1,995	2,038	1,981	2,014	142,100	1,007
2016-07-22	1,980	2,018	1,973	1,982	69,500	991
2016-07-21	2,046	2,050	1,994	2,011	54,200	1,005.50
2016-07-20	1,993	2,014	1,974	2,014	87,200	1,007
2016-07-19	2,002	2,024	1,973	1,999	97,600	999.50
2016-07-15	1,960	1,989	1,958	1,970	127,100	985
2016-07-14	1,923	1,962	1,922	1,946	140,500	973
2016-07-13	1,947	1,947	1,892	1,903	196,100	951.50
2016-07-12	1,920	1,936	1,906	1,911	157,800	955.50
2016-07-11	1,874	1,891	1,856	1,880	165,600	940
2016-07-08	1,863	1,863	1,812	1,812	159,800	906
2016-07-07	1,845	1,887	1,843	1,859	219,300	929.50
2016-07-06	1,830	1,849	1,817	1,839	183,400	919.50
2016-07-05	1,860	1,874	1,845	1,866	130,900	933
2016-07-04	1,854	1,878	1,845	1,875	163,400	937.50
2016-07-01	1,855	1,903	1,842	1,878	261,800	939
2016-06-30	1,841	1,845	1,809	1,830	200,500	915
2016-06-29	1,845	1,859	1,806	1,840	226,300	920
2016-06-28	1,784	1,843	1,775	1,822	259,300	911
2016-06-27	1,813	1,830	1,792	1,821	196,800	910.50
2016-06-24	1,926	1,954	1,746	1,774	180,300	887
2016-06-23	1,933	1,938	1,922	1,931	108,200	965.50
2016-06-22	1,966	1,972	1,920	1,939	140,000	969.50
2016-06-21	1,976	1,976	1,941	1,966	171,600	983
2016-06-20	1,980	2,007	1,980	1,988	72,500	994
2016-06-17	1,962	1,985	1,938	1,945	154,800	972.50
2016-06-16	2,023	2,025	1,945	1,946	81,400	973
2016-06-15	2,023	2,040	2,006	2,024	83,300	1,012
2016-06-14	2,060	2,073	2,022	2,031	71,500	1,015.50
2016-06-13	2,096	2,102	2,057	2,057	75,900	1,028.50
2016-06-10	2,147	2,150	2,113	2,143	121,700	1,071.50
2016-06-09	2,156	2,175	2,135	2,150	43,100	1,075
2016-06-08	2,187	2,231	2,155	2,177	80,700	1,088.50
2016-06-07	2,174	2,189	2,163	2,186	63,200	1,093
2016-06-06	2,151	2,174	2,149	2,174	69,200	1,087
2016-06-03	2,168	2,193	2,157	2,184	62,400	1,092
2016-06-02	2,194	2,208	2,153	2,156	78,700	1,078
2016-06-01	2,222	2,246	2,221	2,224	48,300	1,112
2016-05-31	2,233	2,274	2,220	2,272	115,500	1,136
2016-05-30	2,260	2,260	2,219	2,248	64,900	1,124
2016-05-27	2,261	2,276	2,223	2,244	67,900	1,122
2016-05-26	2,243	2,243	2,212	2,228	68,300	1,114
2016-05-25	2,256	2,277	2,203	2,211	168,400	1,105.50
2016-05-24	2,234	2,244	2,205	2,214	90,200	1,107
2016-05-23	2,232	2,252	2,208	2,243	95,100	1,121.50
2016-05-20	2,214	2,268	2,214	2,262	77,300	1,131
2016-05-19	2,269	2,271	2,239	2,259	86,100	1,129.50
2016-05-18	2,227	2,262	2,218	2,251	115,400	1,125.50
2016-05-17	2,247	2,254	2,214	2,241	65,800	1,120.50
2016-05-16	2,233	2,262	2,198	2,208	71,400	1,104
2016-05-13	2,262	2,298	2,226	2,232	85,500	1,116
2016-05-12	2,232	2,270	2,225	2,267	122,000	1,133.50
2016-05-11	2,310	2,319	2,249	2,255	141,900	1,127.50
2016-05-10	2,212	2,319	2,212	2,300	288,200	1,150
2016-05-09	2,089	2,234	2,076	2,212	354,900	1,106
2016-05-06	1,970	2,250	1,968	2,039	187,300	1,019.50
2016-05-02	1,985	2,009	1,968	1,972	88,000	986
2016-04-28	2,142	2,168	2,010	2,070	134,100	1,035
2016-04-27	2,130	2,130	2,097	2,118	164,600	1,059
2016-04-26	2,106	2,124	2,080	2,094	62,300	1,047
2016-04-25	2,111	2,120	2,070	2,110	56,600	1,055
2016-04-22	2,076	2,110	2,052	2,110	97,200	1,055
2016-04-21	2,110	2,110	2,068	2,084	123,000	1,042
2016-04-20	2,070	2,089	2,032	2,050	150,100	1,025
2016-04-19	2,024	2,085	2,015	2,046	117,900	1,023
2016-04-18	1,939	1,989	1,932	1,975	90,600	987.50
2016-04-15	2,022	2,054	2,006	2,029	89,600	1,014.50
2016-04-14	2,014	2,053	1,988	2,052	103,400	1,026
2016-04-13	1,946	1,968	1,930	1,959	119,200	979.50
2016-04-12	1,908	1,944	1,908	1,935	73,000	967.50
2016-04-11	1,936	1,936	1,890	1,923	94,400	961.50
2016-04-08	1,881	1,964	1,870	1,936	106,300	968
2016-04-07	1,892	1,932	1,892	1,921	65,000	960.50
2016-04-06	1,918	1,927	1,898	1,909	82,300	954.50
2016-04-05	1,970	1,996	1,920	1,923	98,000	961.50
2016-04-04	1,993	2,026	1,971	1,983	156,900	991.50
2016-04-01	2,038	2,038	1,926	1,970	150,400	985
2016-03-31	2,077	2,094	2,039	2,040	129,400	1,020
2016-03-30	2,096	2,101	2,063	2,077	75,000	1,038.50
2016-03-29	2,092	2,110	2,080	2,102	86,000	1,051
2016-03-28	2,099	2,116	2,072	2,116	106,700	1,058
2016-03-25	2,060	2,099	2,045	2,063	59,700	1,031.50
2016-03-24	2,039	2,075	2,039	2,059	70,600	1,029.50
2016-03-23	2,095	2,105	2,048	2,058	109,700	1,029
2016-03-22	2,080	2,120	2,051	2,093	133,400	1,046.50
2016-03-18	2,033	2,061	2,017	2,041	198,100	1,020.50
2016-03-17	2,051	2,068	2,010	2,045	150,900	1,022.50
2016-03-16	1,987	2,040	1,985	2,026	61,600	1,013
2016-03-15	1,997	2,051	1,983	2,037	161,600	1,018.50
2016-03-14	2,008	2,033	1,987	2,009	90,900	1,004.50
2016-03-11	1,939	2,002	1,928	1,986	239,000	993
2016-03-10	1,975	1,998	1,961	1,984	137,700	992
2016-03-09	1,985	1,986	1,925	1,939	190,800	969.50
2016-03-08	2,002	2,020	1,938	1,999	120,900	999.50
2016-03-07	2,047	2,047	1,997	2,010	112,100	1,005
2016-03-04	1,981	2,029	1,960	2,026	110,100	1,013
2016-03-03	1,966	2,000	1,957	1,981	88,500	990.50
2016-03-02	1,972	2,006	1,948	1,992	110,000	996
2016-03-01	1,936	1,953	1,909	1,932	97,300	966
2016-02-29	1,988	1,995	1,936	1,936	174,800	968
2016-02-26	1,970	1,991	1,939	1,950	83,000	975
2016-02-25	1,907	1,980	1,902	1,965	85,200	982.50
2016-02-24	1,902	1,939	1,876	1,908	117,400	954
2016-02-23	1,964	1,974	1,914	1,921	71,500	960.50
2016-02-22	1,936	1,981	1,925	1,959	99,500	979.50
2016-02-19	1,953	1,982	1,918	1,937	167,800	968.50
2016-02-18	1,984	2,014	1,959	1,973	131,400	986.50
2016-02-17	1,927	1,975	1,918	1,937	152,900	968.50
2016-02-16	1,917	1,975	1,907	1,929	154,600	964.50
2016-02-15	1,855	1,968	1,855	1,957	123,400	978.50
2016-02-12	1,873	1,891	1,804	1,808	171,800	904
2016-02-10	2,027	2,038	1,902	1,928	133,900	964
2016-02-09	2,050	2,090	1,966	1,999	175,900	999.50
2016-02-08	2,068	2,152	1,981	2,144	155,300	1,072
2016-02-05	2,100	2,199	2,100	2,136	299,600	1,068
2016-02-04	2,116	2,144	2,103	2,108	82,000	1,054
2016-02-03	2,167	2,181	2,130	2,160	83,100	1,080
2016-02-02	2,164	2,212	2,164	2,210	79,700	1,105
2016-02-01	2,202	2,224	2,171	2,194	196,400	1,097
2016-01-29	2,055	2,155	2,050	2,152	139,000	1,076
2016-01-28	2,039	2,075	2,027	2,051	117,900	1,025.50
2016-01-27	2,020	2,061	2,020	2,047	106,900	1,023.50
2016-01-26	2,020	2,032	1,983	1,992	124,300	996
2016-01-25	2,079	2,097	2,041	2,065	172,700	1,032.50
2016-01-22	1,974	2,035	1,964	2,035	209,200	1,017.50
2016-01-21	2,008	2,051	1,946	1,949	94,500	974.50
2016-01-20	2,096	2,117	2,006	2,008	120,500	1,004
2016-01-19	2,097	2,147	2,079	2,098	106,100	1,049
2016-01-18	2,083	2,111	2,059	2,099	55,600	1,049.50
2016-01-15	2,153	2,160	2,105	2,125	58,100	1,062.50
2016-01-14	2,115	2,126	2,073	2,110	96,500	1,055
2016-01-13	2,098	2,174	2,098	2,169	71,700	1,084.50
2016-01-12	2,130	2,184	2,091	2,092	160,900	1,046
2016-01-08	2,191	2,223	2,165	2,170	114,800	1,085
2016-01-07	2,256	2,270	2,204	2,211	95,200	1,105.50
2016-01-06	2,293	2,317	2,221	2,258	112,400	1,129
2016-01-05	2,281	2,310	2,264	2,297	117,000	1,148.50
2016-01-04	2,401	2,401	2,281	2,290	119,300	1,145

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