9072 ニッコンホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,175	3,200	3,160	3,175	55,600	1,587.50
2017-12-28	3,205	3,215	3,165	3,170	34,200	1,585
2017-12-27	3,205	3,215	3,190	3,210	34,000	1,605
2017-12-26	3,185	3,205	3,180	3,200	48,900	1,600
2017-12-25	3,145	3,200	3,145	3,180	38,600	1,590
2017-12-22	3,145	3,165	3,135	3,140	44,500	1,570
2017-12-21	3,110	3,155	3,085	3,125	71,200	1,562.50
2017-12-20	3,135	3,145	3,115	3,120	84,200	1,560
2017-12-19	3,100	3,125	3,070	3,110	81,500	1,555
2017-12-18	3,070	3,100	3,065	3,085	63,400	1,542.50
2017-12-15	3,075	3,075	3,005	3,050	119,700	1,525
2017-12-14	3,100	3,100	3,035	3,045	89,400	1,522.50
2017-12-13	3,055	3,080	3,040	3,050	87,500	1,525
2017-12-12	3,045	3,055	3,030	3,045	50,800	1,522.50
2017-12-11	3,065	3,080	3,025	3,050	65,400	1,525
2017-12-08	3,000	3,080	3,000	3,075	155,700	1,537.50
2017-12-07	2,960	3,010	2,956	3,010	75,200	1,505
2017-12-06	2,980	2,991	2,948	2,953	103,700	1,476.50
2017-12-05	2,951	3,020	2,943	3,020	81,700	1,510
2017-12-04	3,070	3,070	2,978	2,980	53,500	1,490
2017-12-01	3,025	3,025	2,975	3,000	127,500	1,500
2017-11-30	2,972	3,025	2,957	3,025	145,100	1,512.50
2017-11-29	2,965	2,967	2,940	2,964	54,300	1,482
2017-11-28	2,944	2,963	2,931	2,933	60,000	1,466.50
2017-11-27	2,936	2,953	2,924	2,944	68,100	1,472
2017-11-24	2,899	2,936	2,897	2,932	48,700	1,466
2017-11-22	2,892	2,932	2,886	2,927	117,900	1,463.50
2017-11-21	2,881	2,895	2,876	2,883	47,700	1,441.50
2017-11-20	2,824	2,875	2,798	2,865	88,200	1,432.50
2017-11-17	2,861	2,867	2,824	2,834	111,100	1,417
2017-11-16	2,805	2,878	2,800	2,859	128,200	1,429.50
2017-11-15	2,922	2,922	2,841	2,848	128,000	1,424
2017-11-13	3,085	3,085	2,962	2,962	133,700	1,481
2017-11-10	2,913	2,974	2,905	2,915	77,900	1,457.50
2017-11-09	2,955	2,978	2,921	2,949	161,500	1,474.50
2017-11-08	2,922	2,943	2,909	2,940	63,400	1,470
2017-11-07	2,882	2,919	2,861	2,917	104,100	1,458.50
2017-11-06	2,904	2,909	2,889	2,904	72,100	1,452
2017-11-02	2,878	2,899	2,859	2,891	118,700	1,445.50
2017-11-01	2,898	2,898	2,866	2,882	136,500	1,441
2017-10-31	2,888	2,916	2,860	2,896	166,800	1,448
2017-10-30	2,906	2,914	2,876	2,893	492,400	1,446.50
2017-10-27	2,914	2,930	2,902	2,919	107,000	1,459.50
2017-10-26	2,878	2,912	2,873	2,900	113,500	1,450
2017-10-25	2,892	2,907	2,873	2,878	109,500	1,439
2017-10-24	2,862	2,908	2,859	2,900	112,000	1,450
2017-10-23	2,857	2,871	2,821	2,862	87,200	1,431
2017-10-20	2,826	2,857	2,818	2,848	87,900	1,424
2017-10-19	2,823	2,853	2,822	2,840	87,100	1,420
2017-10-18	2,841	2,848	2,815	2,828	92,600	1,414
2017-10-17	2,841	2,850	2,830	2,845	88,500	1,422.50
2017-10-16	2,798	2,853	2,783	2,834	137,000	1,417
2017-10-13	2,787	2,827	2,777	2,806	171,200	1,403
2017-10-12	2,785	2,813	2,767	2,791	166,200	1,395.50
2017-10-11	2,753	2,790	2,746	2,774	188,800	1,387
2017-10-10	2,755	2,775	2,746	2,755	190,000	1,377.50
2017-10-06	2,804	2,808	2,769	2,775	112,600	1,387.50
2017-10-05	2,829	2,829	2,784	2,804	70,100	1,402
2017-10-04	2,830	2,849	2,807	2,840	82,600	1,420
2017-10-03	2,824	2,827	2,802	2,825	88,400	1,412.50
2017-10-02	2,764	2,815	2,764	2,797	98,100	1,398.50
2017-09-29	2,750	2,785	2,739	2,782	128,800	1,391
2017-09-28	2,756	2,781	2,740	2,769	148,000	1,384.50
2017-09-27	2,785	2,791	2,743	2,757	104,800	1,378.50
2017-09-26	2,741	2,786	2,741	2,780	119,000	1,390
2017-09-25	2,742	2,747	2,725	2,744	100,800	1,372
2017-09-22	2,713	2,729	2,702	2,727	91,400	1,363.50
2017-09-21	2,678	2,729	2,678	2,725	133,000	1,362.50
2017-09-20	2,667	2,697	2,656	2,678	116,400	1,339
2017-09-19	2,631	2,677	2,627	2,670	110,700	1,335
2017-09-15	2,630	2,638	2,605	2,615	174,100	1,307.50
2017-09-14	2,600	2,632	2,573	2,617	98,400	1,308.50
2017-09-13	2,625	2,639	2,615	2,616	68,400	1,308
2017-09-12	2,600	2,618	2,592	2,615	75,600	1,307.50
2017-09-11	2,609	2,612	2,579	2,586	68,600	1,293
2017-09-08	2,541	2,584	2,538	2,582	134,800	1,291
2017-09-07	2,524	2,563	2,524	2,557	113,400	1,278.50
2017-09-06	2,500	2,519	2,478	2,517	107,200	1,258.50
2017-09-05	2,528	2,535	2,500	2,507	95,000	1,253.50
2017-09-04	2,560	2,568	2,515	2,520	96,100	1,260
2017-09-01	2,587	2,595	2,553	2,571	105,500	1,285.50
2017-08-31	2,579	2,599	2,558	2,586	128,400	1,293
2017-08-30	2,589	2,598	2,575	2,591	55,800	1,295.50
2017-08-29	2,567	2,580	2,546	2,576	69,100	1,288
2017-08-28	2,582	2,592	2,559	2,590	58,000	1,295
2017-08-25	2,574	2,582	2,554	2,571	109,800	1,285.50
2017-08-24	2,584	2,585	2,554	2,564	70,100	1,282
2017-08-23	2,622	2,622	2,586	2,595	97,400	1,297.50
2017-08-22	2,558	2,593	2,541	2,588	93,400	1,294
2017-08-21	2,556	2,571	2,535	2,558	101,500	1,279
2017-08-18	2,527	2,560	2,513	2,553	141,300	1,276.50
2017-08-17	2,569	2,581	2,554	2,556	66,200	1,278
2017-08-16	2,564	2,584	2,564	2,574	79,700	1,287
2017-08-15	2,557	2,573	2,541	2,563	85,700	1,281.50
2017-08-14	2,565	2,567	2,523	2,527	181,200	1,263.50
2017-08-10	2,557	2,576	2,549	2,573	100,300	1,286.50
2017-08-09	2,563	2,569	2,537	2,547	110,000	1,273.50
2017-08-08	2,608	2,611	2,549	2,577	118,000	1,288.50
2017-08-07	2,611	2,649	2,582	2,598	176,100	1,299
2017-08-04	2,676	2,680	2,648	2,661	68,100	1,330.50
2017-08-03	2,638	2,679	2,638	2,676	91,500	1,338
2017-08-02	2,649	2,663	2,636	2,648	93,500	1,324
2017-08-01	2,617	2,649	2,615	2,646	102,700	1,323
2017-07-31	2,604	2,649	2,602	2,610	168,000	1,305
2017-07-28	2,574	2,608	2,572	2,608	112,500	1,304
2017-07-27	2,578	2,597	2,571	2,578	102,600	1,289
2017-07-26	2,575	2,617	2,557	2,573	118,000	1,286.50
2017-07-25	2,565	2,574	2,550	2,553	51,200	1,276.50
2017-07-24	2,561	2,569	2,547	2,568	83,700	1,284
2017-07-21	2,565	2,579	2,560	2,579	60,200	1,289.50
2017-07-20	2,570	2,582	2,563	2,578	81,300	1,289
2017-07-19	2,536	2,563	2,536	2,563	86,700	1,281.50
2017-07-18	2,535	2,538	2,510	2,536	78,000	1,268
2017-07-14	2,545	2,562	2,537	2,543	169,500	1,271.50
2017-07-13	2,541	2,546	2,522	2,533	98,700	1,266.50
2017-07-12	2,546	2,558	2,524	2,525	62,700	1,262.50
2017-07-11	2,537	2,564	2,530	2,555	89,500	1,277.50
2017-07-10	2,551	2,559	2,523	2,540	129,500	1,270
2017-07-07	2,556	2,556	2,529	2,538	111,600	1,269
2017-07-06	2,552	2,565	2,542	2,562	104,500	1,281
2017-07-05	2,548	2,554	2,530	2,552	91,400	1,276
2017-07-04	2,587	2,587	2,547	2,556	96,000	1,278
2017-07-03	2,583	2,602	2,563	2,565	176,300	1,282.50
2017-06-30	2,573	2,596	2,557	2,596	122,600	1,298
2017-06-29	2,595	2,608	2,567	2,600	60,600	1,300
2017-06-28	2,586	2,592	2,572	2,574	105,100	1,287
2017-06-27	2,595	2,610	2,586	2,589	100,100	1,294.50
2017-06-26	2,594	2,614	2,591	2,593	57,000	1,296.50
2017-06-23	2,606	2,616	2,590	2,599	119,200	1,299.50
2017-06-22	2,608	2,617	2,593	2,603	100,700	1,301.50
2017-06-21	2,600	2,613	2,584	2,594	130,700	1,297
2017-06-20	2,610	2,625	2,601	2,608	158,000	1,304
2017-06-19	2,578	2,601	2,570	2,600	93,500	1,300
2017-06-16	2,553	2,580	2,537	2,571	206,500	1,285.50
2017-06-15	2,515	2,550	2,511	2,525	127,100	1,262.50
2017-06-14	2,524	2,559	2,515	2,516	129,700	1,258
2017-06-13	2,517	2,545	2,508	2,518	109,000	1,259
2017-06-12	2,496	2,529	2,494	2,506	73,000	1,253
2017-06-09	2,513	2,534	2,497	2,505	160,100	1,252.50
2017-06-08	2,564	2,564	2,518	2,518	73,700	1,259
2017-06-07	2,546	2,564	2,543	2,551	133,200	1,275.50
2017-06-06	2,568	2,574	2,525	2,546	110,100	1,273
2017-06-05	2,518	2,586	2,518	2,569	179,400	1,284.50
2017-06-02	2,505	2,559	2,501	2,558	175,500	1,279
2017-06-01	2,441	2,501	2,433	2,494	104,800	1,247
2017-05-31	2,437	2,448	2,425	2,439	122,200	1,219.50
2017-05-30	2,435	2,447	2,419	2,439	69,900	1,219.50
2017-05-29	2,426	2,441	2,413	2,433	78,900	1,216.50
2017-05-26	2,430	2,439	2,409	2,423	103,100	1,211.50
2017-05-25	2,405	2,450	2,405	2,440	76,700	1,220
2017-05-24	2,419	2,420	2,399	2,416	65,900	1,208
2017-05-23	2,395	2,420	2,390	2,397	93,200	1,198.50
2017-05-22	2,403	2,417	2,390	2,410	66,700	1,205
2017-05-19	2,410	2,410	2,372	2,395	91,400	1,197.50
2017-05-18	2,408	2,411	2,386	2,405	91,000	1,202.50
2017-05-17	2,414	2,438	2,404	2,433	113,700	1,216.50
2017-05-16	2,434	2,452	2,415	2,438	95,200	1,219
2017-05-15	2,361	2,434	2,361	2,427	158,600	1,213.50
2017-05-12	2,414	2,415	2,357	2,388	192,600	1,194
2017-05-11	2,446	2,451	2,433	2,439	83,800	1,219.50
2017-05-10	2,444	2,461	2,440	2,446	96,400	1,223
2017-05-09	2,469	2,471	2,450	2,464	90,100	1,232
2017-05-08	2,421	2,478	2,416	2,470	145,100	1,235
2017-05-02	2,385	2,411	2,385	2,398	70,500	1,199
2017-05-01	2,335	2,385	2,322	2,377	124,000	1,188.50
2017-04-28	2,328	2,348	2,316	2,331	94,500	1,165.50
2017-04-27	2,336	2,336	2,314	2,328	78,100	1,164
2017-04-26	2,342	2,350	2,323	2,339	80,800	1,169.50
2017-04-25	2,292	2,383	2,271	2,334	111,700	1,167
2017-04-24	2,322	2,341	2,294	2,313	56,700	1,156.50
2017-04-21	2,275	2,288	2,265	2,283	60,800	1,141.50
2017-04-20	2,270	2,286	2,264	2,266	64,200	1,133
2017-04-19	2,297	2,297	2,272	2,273	102,000	1,136.50
2017-04-18	2,298	2,317	2,294	2,299	54,500	1,149.50
2017-04-17	2,258	2,299	2,258	2,289	68,700	1,144.50
2017-04-14	2,290	2,290	2,272	2,280	62,600	1,140
2017-04-13	2,302	2,310	2,277	2,295	78,800	1,147.50
2017-04-12	2,308	2,321	2,302	2,316	66,300	1,158
2017-04-11	2,329	2,341	2,221	2,329	65,300	1,164.50
2017-04-10	2,351	2,357	2,284	2,337	58,100	1,168.50
2017-04-07	2,334	2,351	2,306	2,332	85,600	1,166
2017-04-06	2,345	2,356	2,297	2,306	92,800	1,153
2017-04-05	2,373	2,382	2,341	2,346	90,400	1,173
2017-04-04	2,384	2,388	2,352	2,364	102,800	1,182
2017-04-03	2,390	2,436	2,376	2,388	109,700	1,194
2017-03-31	2,403	2,417	2,375	2,375	175,300	1,187.50
2017-03-30	2,413	2,431	2,395	2,395	125,200	1,197.50
2017-03-29	2,440	2,440	2,394	2,420	81,000	1,210
2017-03-28	2,434	2,443	2,423	2,436	109,900	1,218
2017-03-27	2,396	2,413	2,388	2,402	79,600	1,201
2017-03-24	2,428	2,454	2,411	2,433	79,500	1,216.50
2017-03-23	2,441	2,450	2,424	2,431	138,400	1,215.50
2017-03-22	2,476	2,479	2,434	2,441	95,000	1,220.50
2017-03-21	2,485	2,520	2,485	2,512	84,900	1,256
2017-03-17	2,503	2,524	2,481	2,508	302,000	1,254
2017-03-16	2,478	2,523	2,478	2,521	81,400	1,260.50
2017-03-15	2,495	2,508	2,487	2,504	71,000	1,252
2017-03-14	2,522	2,522	2,492	2,508	109,000	1,254
2017-03-13	2,514	2,535	2,506	2,526	80,900	1,263
2017-03-10	2,513	2,541	2,509	2,518	165,600	1,259
2017-03-09	2,517	2,517	2,476	2,483	139,500	1,241.50
2017-03-08	2,518	2,518	2,482	2,502	99,400	1,251
2017-03-07	2,493	2,533	2,493	2,518	98,100	1,259
2017-03-06	2,480	2,487	2,469	2,477	105,900	1,238.50
2017-03-03	2,513	2,518	2,496	2,506	64,300	1,253
2017-03-02	2,525	2,530	2,502	2,513	130,300	1,256.50
2017-03-01	2,473	2,497	2,464	2,497	103,400	1,248.50
2017-02-28	2,481	2,526	2,470	2,482	183,600	1,241
2017-02-27	2,470	2,480	2,444	2,469	78,300	1,234.50
2017-02-24	2,466	2,508	2,462	2,486	140,700	1,243
2017-02-23	2,490	2,490	2,461	2,487	131,100	1,243.50
2017-02-22	2,443	2,479	2,426	2,479	184,200	1,239.50
2017-02-21	2,400	2,436	2,377	2,435	155,600	1,217.50
2017-02-20	2,377	2,412	2,366	2,410	131,100	1,205
2017-02-17	2,372	2,376	2,356	2,368	86,400	1,184
2017-02-16	2,374	2,441	2,357	2,386	183,800	1,193
2017-02-15	2,370	2,382	2,364	2,369	89,100	1,184.50
2017-02-14	2,351	2,379	2,348	2,349	138,000	1,174.50
2017-02-13	2,343	2,350	2,328	2,340	83,800	1,170
2017-02-10	2,325	2,340	2,312	2,333	92,500	1,166.50
2017-02-09	2,315	2,321	2,275	2,280	104,600	1,140
2017-02-08	2,282	2,326	2,282	2,320	168,500	1,160
2017-02-07	2,260	2,293	2,260	2,279	157,700	1,139.50
2017-02-06	2,400	2,400	2,257	2,279	202,400	1,139.50
2017-02-03	2,290	2,365	2,281	2,336	201,600	1,168
2017-02-02	2,341	2,370	2,293	2,300	165,500	1,150
2017-02-01	2,312	2,335	2,307	2,332	104,400	1,166
2017-01-31	2,320	2,346	2,305	2,342	190,500	1,171
2017-01-30	2,346	2,362	2,341	2,358	86,200	1,179
2017-01-27	2,360	2,369	2,345	2,359	146,900	1,179.50
2017-01-26	2,360	2,374	2,347	2,358	182,000	1,179
2017-01-25	2,340	2,350	2,321	2,342	142,500	1,171
2017-01-24	2,297	2,340	2,280	2,318	215,300	1,159
2017-01-23	2,343	2,343	2,319	2,324	161,100	1,162
2017-01-20	2,331	2,355	2,326	2,352	480,900	1,176
2017-01-19	2,367	2,400	2,334	2,349	439,100	1,174.50
2017-01-18	2,399	2,411	2,370	2,401	46,100	1,200.50
2017-01-17	2,441	2,441	2,394	2,397	61,100	1,198.50
2017-01-16	2,459	2,464	2,420	2,438	60,900	1,219
2017-01-13	2,461	2,489	2,449	2,477	66,000	1,238.50
2017-01-12	2,500	2,500	2,446	2,460	82,200	1,230
2017-01-11	2,487	2,497	2,469	2,485	73,700	1,242.50
2017-01-10	2,506	2,506	2,457	2,474	180,300	1,237
2017-01-06	2,477	2,510	2,468	2,505	107,200	1,252.50
2017-01-05	2,515	2,515	2,476	2,498	121,900	1,249
2017-01-04	2,452	2,534	2,445	2,521	165,300	1,260.50

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