9072 ニッコンホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,601	2,638	2,593	2,627	95,400	2,627
2018-12-27	2,505	2,610	2,505	2,602	114,900	2,602
2018-12-26	2,414	2,482	2,408	2,455	102,800	2,455
2018-12-25	2,438	2,453	2,386	2,408	98,900	2,408
2018-12-21	2,604	2,604	2,521	2,522	200,200	2,522
2018-12-20	2,659	2,679	2,600	2,605	146,400	2,605
2018-12-19	2,695	2,702	2,659	2,673	142,400	2,673
2018-12-18	2,723	2,729	2,688	2,691	186,800	2,691
2018-12-17	2,755	2,756	2,730	2,744	131,300	2,744
2018-12-14	2,774	2,788	2,734	2,736	177,800	2,736
2018-12-13	2,750	2,777	2,739	2,767	139,200	2,767
2018-12-12	2,719	2,748	2,714	2,737	136,800	2,737
2018-12-11	2,741	2,741	2,690	2,700	90,000	2,700
2018-12-10	2,728	2,765	2,728	2,735	94,800	2,735
2018-12-07	2,771	2,784	2,733	2,778	106,900	2,778
2018-12-06	2,768	2,791	2,736	2,748	99,400	2,748
2018-12-05	2,789	2,836	2,789	2,805	93,500	2,805
2018-12-04	2,892	2,898	2,838	2,839	122,800	2,839
2018-12-03	2,939	2,940	2,898	2,909	101,700	2,909
2018-11-30	2,900	2,921	2,887	2,907	171,900	2,907
2018-11-29	2,947	2,947	2,895	2,900	102,200	2,900
2018-11-28	2,945	2,949	2,913	2,914	94,400	2,914
2018-11-27	2,938	2,947	2,926	2,939	47,400	2,939
2018-11-26	2,906	2,950	2,897	2,906	74,000	2,906
2018-11-22	2,913	2,931	2,895	2,929	47,400	2,929
2018-11-21	2,884	2,912	2,872	2,909	69,500	2,909
2018-11-20	2,926	2,945	2,902	2,934	68,200	2,934
2018-11-19	2,942	2,952	2,911	2,941	54,300	2,941
2018-11-16	2,914	2,944	2,902	2,935	54,500	2,935
2018-11-15	2,880	2,922	2,880	2,912	77,400	2,912
2018-11-14	2,901	2,940	2,895	2,899	73,800	2,899
2018-11-13	2,886	2,906	2,860	2,898	98,400	2,898
2018-11-12	2,919	2,962	2,904	2,937	66,900	2,937
2018-11-09	2,940	2,965	2,919	2,935	80,100	2,935
2018-11-08	2,919	2,945	2,904	2,925	75,500	2,925
2018-11-07	2,862	2,902	2,848	2,868	96,100	2,868
2018-11-06	2,821	2,874	2,817	2,840	100,000	2,840
2018-11-05	2,789	2,860	2,780	2,821	132,700	2,821
2018-11-02	2,815	2,841	2,746	2,821	120,200	2,821
2018-11-01	2,734	2,838	2,722	2,815	157,800	2,815
2018-10-31	2,754	2,754	2,710	2,730	155,900	2,730
2018-10-30	2,684	2,747	2,672	2,721	164,100	2,721
2018-10-29	2,674	2,729	2,670	2,684	101,400	2,684
2018-10-26	2,651	2,688	2,637	2,665	106,500	2,665
2018-10-25	2,675	2,707	2,651	2,654	90,500	2,654
2018-10-24	2,701	2,733	2,678	2,725	95,700	2,725
2018-10-23	2,761	2,761	2,689	2,690	74,000	2,690
2018-10-22	2,741	2,789	2,728	2,770	80,300	2,770
2018-10-19	2,732	2,763	2,725	2,758	61,100	2,758
2018-10-18	2,763	2,810	2,763	2,781	108,900	2,781
2018-10-17	2,711	2,772	2,706	2,761	81,700	2,761
2018-10-16	2,685	2,700	2,667	2,689	82,300	2,689
2018-10-15	2,715	2,747	2,694	2,694	123,200	2,694
2018-10-12	2,786	2,795	2,754	2,756	118,900	2,756
2018-10-11	2,817	2,869	2,783	2,803	128,000	2,803
2018-10-10	2,870	2,919	2,870	2,906	72,800	2,906
2018-10-09	2,869	2,895	2,849	2,858	83,900	2,858
2018-10-05	2,885	2,918	2,884	2,900	80,900	2,900
2018-10-04	2,924	2,927	2,895	2,902	107,800	2,902
2018-10-03	2,948	2,959	2,897	2,897	90,200	2,897
2018-10-02	2,947	2,964	2,931	2,941	70,100	2,941
2018-10-01	2,928	2,945	2,904	2,915	72,900	2,915
2018-09-28	2,952	2,984	2,934	2,946	144,500	2,946
2018-09-27	3,035	3,055	2,980	2,982	81,000	2,982
2018-09-26	3,005	3,025	2,991	3,025	106,700	3,025
2018-09-25	3,000	3,045	2,965	3,040	140,400	3,040
2018-09-21	2,972	2,993	2,941	2,956	126,300	2,956
2018-09-20	2,994	2,994	2,933	2,948	93,200	2,948
2018-09-19	2,940	2,986	2,939	2,975	103,100	2,975
2018-09-18	2,839	2,939	2,826	2,930	115,100	2,930
2018-09-14	2,837	2,887	2,833	2,845	176,000	2,845
2018-09-13	2,767	2,844	2,767	2,818	77,200	2,818
2018-09-12	2,782	2,785	2,730	2,769	93,100	2,769
2018-09-11	2,754	2,788	2,746	2,782	96,400	2,782
2018-09-10	2,697	2,764	2,691	2,742	168,300	2,742
2018-09-07	2,673	2,683	2,649	2,671	49,300	2,671
2018-09-06	2,701	2,718	2,681	2,694	58,300	2,694
2018-09-05	2,739	2,739	2,702	2,721	61,600	2,721
2018-09-04	2,768	2,768	2,735	2,746	35,700	2,746
2018-09-03	2,814	2,814	2,739	2,762	54,900	2,762
2018-08-31	2,809	2,839	2,796	2,817	104,100	2,817
2018-08-30	2,839	2,842	2,808	2,822	50,500	2,822
2018-08-29	2,788	2,832	2,788	2,824	68,700	2,824
2018-08-28	2,802	2,811	2,778	2,786	44,300	2,786
2018-08-27	2,757	2,795	2,747	2,789	32,900	2,789
2018-08-24	2,778	2,808	2,733	2,744	41,500	2,744
2018-08-23	2,726	2,741	2,685	2,732	81,200	2,732
2018-08-22	2,735	2,745	2,711	2,719	69,600	2,719
2018-08-21	2,760	2,769	2,728	2,750	37,200	2,750
2018-08-20	2,779	2,817	2,771	2,771	38,600	2,771
2018-08-17	2,795	2,833	2,795	2,825	45,400	2,825
2018-08-16	2,800	2,817	2,764	2,804	51,500	2,804
2018-08-15	2,830	2,866	2,829	2,837	77,700	2,837
2018-08-14	2,767	2,823	2,749	2,823	66,300	2,823
2018-08-13	2,827	2,836	2,759	2,766	84,400	2,766
2018-08-10	2,909	2,912	2,843	2,855	73,800	2,855
2018-08-09	2,912	2,945	2,895	2,933	42,500	2,933
2018-08-08	2,890	2,946	2,890	2,911	63,700	2,911
2018-08-07	2,898	2,909	2,869	2,889	49,800	2,889
2018-08-06	2,936	2,974	2,888	2,901	58,900	2,901
2018-08-03	3,000	3,020	2,958	2,976	65,100	2,976
2018-08-02	3,025	3,060	2,978	2,990	82,900	2,990
2018-08-01	3,040	3,045	3,005	3,030	57,200	3,030
2018-07-31	3,060	3,065	3,005	3,025	87,000	3,025
2018-07-30	3,080	3,105	3,045	3,095	73,300	3,095
2018-07-27	3,030	3,110	3,020	3,090	70,700	3,090
2018-07-26	2,975	3,015	2,959	3,010	60,700	3,010
2018-07-25	2,933	2,938	2,916	2,929	34,000	2,929
2018-07-24	2,958	2,958	2,923	2,928	35,600	2,928
2018-07-23	2,917	2,956	2,917	2,930	47,300	2,930
2018-07-20	2,925	2,955	2,903	2,920	57,300	2,920
2018-07-19	2,892	2,924	2,884	2,922	66,500	2,922
2018-07-18	2,888	2,919	2,884	2,889	62,100	2,889
2018-07-17	2,838	2,909	2,838	2,885	67,200	2,885
2018-07-13	2,817	2,838	2,803	2,830	50,500	2,830
2018-07-12	2,802	2,822	2,787	2,794	50,200	2,794
2018-07-11	2,786	2,804	2,755	2,788	74,600	2,788
2018-07-10	2,890	2,904	2,815	2,815	88,700	2,815
2018-07-09	2,885	2,896	2,843	2,876	69,200	2,876
2018-07-06	2,829	2,893	2,829	2,857	127,700	2,857
2018-07-05	2,844	2,857	2,808	2,821	68,800	2,821
2018-07-04	2,811	2,864	2,811	2,846	76,800	2,846
2018-07-03	2,818	2,844	2,802	2,822	107,500	2,822
2018-07-02	2,906	2,909	2,833	2,840	116,600	2,840
2018-06-29	2,953	2,957	2,896	2,909	129,600	2,909
2018-06-28	2,983	3,010	2,941	2,958	88,000	2,958
2018-06-27	2,955	2,993	2,949	2,976	56,600	2,976
2018-06-26	2,928	2,958	2,906	2,958	56,400	2,958
2018-06-25	3,015	3,035	2,948	2,956	77,200	2,956
2018-06-22	2,995	3,065	2,982	3,060	119,600	3,060
2018-06-21	3,020	3,035	3,005	3,010	70,500	3,010
2018-06-20	3,040	3,050	3,010	3,040	79,600	3,040
2018-06-19	3,060	3,060	3,035	3,040	52,800	3,040
2018-06-18	3,085	3,100	3,050	3,090	99,800	3,090
2018-06-15	3,135	3,135	3,080	3,080	63,200	3,080
2018-06-14	3,150	3,170	3,095	3,105	93,500	3,105
2018-06-13	3,105	3,175	3,095	3,155	84,200	3,155
2018-06-12	3,080	3,130	3,080	3,105	93,300	3,105
2018-06-11	3,040	3,080	3,035	3,070	69,400	3,070
2018-06-08	3,030	3,060	3,025	3,035	159,700	3,035
2018-06-07	3,045	3,050	3,015	3,030	62,300	3,030
2018-06-06	3,045	3,050	3,020	3,040	65,600	3,040
2018-06-05	3,020	3,050	3,015	3,045	50,700	3,045
2018-06-04	3,050	3,060	3,020	3,040	102,500	3,040
2018-06-01	2,971	3,035	2,969	3,005	74,200	3,005
2018-05-31	3,025	3,035	2,989	3,005	142,100	3,005
2018-05-30	3,020	3,045	3,005	3,010	74,500	3,010
2018-05-29	3,065	3,090	3,030	3,050	47,700	3,050
2018-05-28	3,050	3,100	3,050	3,065	59,000	3,065
2018-05-25	3,055	3,065	3,045	3,055	55,900	3,055
2018-05-24	3,065	3,085	3,040	3,065	98,000	3,065
2018-05-23	3,045	3,090	3,045	3,060	87,600	3,060
2018-05-22	3,055	3,065	3,030	3,050	38,900	3,050
2018-05-21	3,060	3,075	3,050	3,060	53,500	3,060
2018-05-18	3,060	3,075	3,040	3,075	66,600	3,075
2018-05-17	3,075	3,085	3,035	3,060	64,400	3,060
2018-05-16	3,095	3,095	3,055	3,060	65,700	3,060
2018-05-15	3,125	3,150	3,100	3,100	97,300	3,100
2018-05-14	3,085	3,170	3,085	3,140	137,400	3,140
2018-05-11	3,030	3,125	3,030	3,085	90,500	3,085
2018-05-10	3,010	3,065	2,997	3,055	50,800	3,055
2018-05-09	3,040	3,045	2,989	3,005	68,300	3,005
2018-05-08	2,957	3,065	2,956	3,030	127,900	3,030
2018-05-07	2,911	2,957	2,890	2,952	86,900	2,952
2018-05-02	2,911	2,914	2,892	2,907	62,600	2,907
2018-05-01	2,900	2,921	2,890	2,905	100,800	2,905
2018-04-27	2,930	2,938	2,896	2,919	111,500	2,919
2018-04-26	2,945	2,945	2,900	2,904	128,500	2,904
2018-04-25	2,899	2,936	2,898	2,929	85,900	2,929
2018-04-24	2,909	2,925	2,891	2,916	95,700	2,916
2018-04-23	2,912	2,929	2,895	2,900	46,000	2,900
2018-04-20	2,900	2,929	2,898	2,914	67,700	2,914
2018-04-19	2,957	2,957	2,920	2,925	74,000	2,925
2018-04-18	2,916	2,945	2,915	2,942	47,500	2,942
2018-04-17	2,928	2,937	2,897	2,898	34,100	2,898
2018-04-16	2,909	2,935	2,892	2,928	48,100	2,928
2018-04-13	2,883	2,909	2,879	2,896	76,000	2,896
2018-04-12	2,880	2,890	2,860	2,863	92,200	2,863
2018-04-11	2,892	2,907	2,871	2,890	79,800	2,890
2018-04-10	2,899	2,915	2,891	2,892	71,300	2,892
2018-04-09	2,886	2,906	2,866	2,900	70,300	2,900
2018-04-06	2,906	2,922	2,892	2,895	106,100	2,895
2018-04-05	2,890	2,925	2,871	2,910	116,800	2,910
2018-04-04	2,796	2,872	2,790	2,852	97,000	2,852
2018-04-03	2,789	2,828	2,776	2,792	148,400	2,792
2018-03-30	2,804	2,820	2,776	2,790	90,400	2,790
2018-03-29	2,800	2,812	2,738	2,776	66,500	2,776
2018-03-28	2,751	2,784	2,728	2,779	80,800	2,779
2018-03-27	2,698	2,798	2,698	2,796	97,600	2,796
2018-03-26	2,651	2,698	2,650	2,698	97,800	2,698
2018-03-23	2,740	2,766	2,682	2,690	134,100	2,690
2018-03-22	2,807	2,824	2,775	2,822	105,100	2,822
2018-03-20	2,761	2,815	2,761	2,813	111,400	2,813
2018-03-19	2,799	2,828	2,788	2,807	62,200	2,807
2018-03-16	2,827	2,848	2,814	2,823	95,800	2,823
2018-03-15	2,811	2,824	2,762	2,819	83,200	2,819
2018-03-14	2,789	2,825	2,789	2,812	69,300	2,812
2018-03-13	2,765	2,820	2,765	2,814	85,300	2,814
2018-03-12	2,783	2,797	2,765	2,789	55,800	2,789
2018-03-09	2,771	2,811	2,737	2,746	124,400	2,746
2018-03-08	2,751	2,765	2,710	2,721	60,300	2,721
2018-03-07	2,710	2,759	2,697	2,736	81,500	2,736
2018-03-06	2,720	2,777	2,717	2,730	94,300	2,730
2018-03-05	2,660	2,708	2,646	2,700	123,500	2,700
2018-03-02	2,607	2,657	2,607	2,637	105,000	2,637
2018-03-01	2,748	2,748	2,682	2,692	95,000	2,692
2018-02-28	2,766	2,784	2,748	2,749	106,900	2,749
2018-02-27	2,784	2,785	2,746	2,762	57,000	2,762
2018-02-26	2,755	2,766	2,730	2,753	54,500	2,753
2018-02-23	2,706	2,739	2,703	2,724	60,100	2,724
2018-02-22	2,700	2,709	2,684	2,701	70,900	2,701
2018-02-21	2,703	2,750	2,697	2,739	113,700	2,739
2018-02-20	2,700	2,701	2,678	2,689	84,400	2,689
2018-02-19	2,710	2,719	2,686	2,712	70,100	2,712
2018-02-16	2,676	2,694	2,656	2,660	64,200	2,660
2018-02-15	2,685	2,699	2,655	2,658	73,600	2,658
2018-02-14	2,705	2,720	2,641	2,652	86,600	2,652
2018-02-13	2,771	2,809	2,675	2,682	87,000	2,682
2018-02-09	2,724	2,748	2,706	2,746	104,100	2,746
2018-02-08	2,807	2,842	2,803	2,806	105,000	2,806
2018-02-07	2,833	2,928	2,806	2,806	143,700	2,806
2018-02-06	2,874	2,879	2,775	2,816	153,500	2,816
2018-02-05	2,994	3,065	2,962	2,974	181,100	2,974
2018-02-02	3,030	3,175	3,030	3,155	181,000	3,155
2018-02-01	2,987	3,070	2,983	3,050	160,900	3,050
2018-01-31	2,995	3,030	2,969	2,971	184,700	2,971
2018-01-30	3,020	3,040	2,997	3,000	109,000	3,000
2018-01-29	3,020	3,050	3,005	3,015	98,000	3,015
2018-01-26	3,050	3,065	3,020	3,020	98,700	3,020
2018-01-25	3,055	3,060	3,030	3,045	78,100	3,045
2018-01-24	3,085	3,110	3,065	3,080	78,500	3,080
2018-01-23	3,085	3,100	3,065	3,070	54,000	3,070
2018-01-22	3,065	3,070	3,045	3,055	76,400	3,055
2018-01-19	3,075	3,100	3,065	3,075	83,900	3,075
2018-01-18	3,115	3,115	3,055	3,055	76,500	3,055
2018-01-17	3,100	3,110	3,085	3,095	66,700	3,095
2018-01-16	3,155	3,160	3,130	3,130	47,500	3,130
2018-01-15	3,155	3,180	3,130	3,155	53,300	3,155
2018-01-12	3,160	3,195	3,110	3,130	126,600	3,130
2018-01-11	3,200	3,210	3,160	3,200	93,100	3,200
2018-01-10	3,215	3,220	3,195	3,210	54,300	3,210
2018-01-09	3,220	3,225	3,175	3,215	76,400	3,215
2018-01-05	3,250	3,440	3,220	3,245	87,500	3,245
2018-01-04	3,200	3,245	3,185	3,245	85,400	3,245

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