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	1,313.50
2018-12-27	2,505	2,610	2,505	2,602	114,900	1,301
2018-12-26	2,414	2,482	2,408	2,455	102,800	1,227.50
2018-12-25	2,438	2,453	2,386	2,408	98,900	1,204
2018-12-21	2,604	2,604	2,521	2,522	200,200	1,261
2018-12-20	2,659	2,679	2,600	2,605	146,400	1,302.50
2018-12-19	2,695	2,702	2,659	2,673	142,400	1,336.50
2018-12-18	2,723	2,729	2,688	2,691	186,800	1,345.50
2018-12-17	2,755	2,756	2,730	2,744	131,300	1,372
2018-12-14	2,774	2,788	2,734	2,736	177,800	1,368
2018-12-13	2,750	2,777	2,739	2,767	139,200	1,383.50
2018-12-12	2,719	2,748	2,714	2,737	136,800	1,368.50
2018-12-11	2,741	2,741	2,690	2,700	90,000	1,350
2018-12-10	2,728	2,765	2,728	2,735	94,800	1,367.50
2018-12-07	2,771	2,784	2,733	2,778	106,900	1,389
2018-12-06	2,768	2,791	2,736	2,748	99,400	1,374
2018-12-05	2,789	2,836	2,789	2,805	93,500	1,402.50
2018-12-04	2,892	2,898	2,838	2,839	122,800	1,419.50
2018-12-03	2,939	2,940	2,898	2,909	101,700	1,454.50
2018-11-30	2,900	2,921	2,887	2,907	171,900	1,453.50
2018-11-29	2,947	2,947	2,895	2,900	102,200	1,450
2018-11-28	2,945	2,949	2,913	2,914	94,400	1,457
2018-11-27	2,938	2,947	2,926	2,939	47,400	1,469.50
2018-11-26	2,906	2,950	2,897	2,906	74,000	1,453
2018-11-22	2,913	2,931	2,895	2,929	47,400	1,464.50
2018-11-21	2,884	2,912	2,872	2,909	69,500	1,454.50
2018-11-20	2,926	2,945	2,902	2,934	68,200	1,467
2018-11-19	2,942	2,952	2,911	2,941	54,300	1,470.50
2018-11-16	2,914	2,944	2,902	2,935	54,500	1,467.50
2018-11-15	2,880	2,922	2,880	2,912	77,400	1,456
2018-11-14	2,901	2,940	2,895	2,899	73,800	1,449.50
2018-11-13	2,886	2,906	2,860	2,898	98,400	1,449
2018-11-12	2,919	2,962	2,904	2,937	66,900	1,468.50
2018-11-09	2,940	2,965	2,919	2,935	80,100	1,467.50
2018-11-08	2,919	2,945	2,904	2,925	75,500	1,462.50
2018-11-07	2,862	2,902	2,848	2,868	96,100	1,434
2018-11-06	2,821	2,874	2,817	2,840	100,000	1,420
2018-11-05	2,789	2,860	2,780	2,821	132,700	1,410.50
2018-11-02	2,815	2,841	2,746	2,821	120,200	1,410.50
2018-11-01	2,734	2,838	2,722	2,815	157,800	1,407.50
2018-10-31	2,754	2,754	2,710	2,730	155,900	1,365
2018-10-30	2,684	2,747	2,672	2,721	164,100	1,360.50
2018-10-29	2,674	2,729	2,670	2,684	101,400	1,342
2018-10-26	2,651	2,688	2,637	2,665	106,500	1,332.50
2018-10-25	2,675	2,707	2,651	2,654	90,500	1,327
2018-10-24	2,701	2,733	2,678	2,725	95,700	1,362.50
2018-10-23	2,761	2,761	2,689	2,690	74,000	1,345
2018-10-22	2,741	2,789	2,728	2,770	80,300	1,385
2018-10-19	2,732	2,763	2,725	2,758	61,100	1,379
2018-10-18	2,763	2,810	2,763	2,781	108,900	1,390.50
2018-10-17	2,711	2,772	2,706	2,761	81,700	1,380.50
2018-10-16	2,685	2,700	2,667	2,689	82,300	1,344.50
2018-10-15	2,715	2,747	2,694	2,694	123,200	1,347
2018-10-12	2,786	2,795	2,754	2,756	118,900	1,378
2018-10-11	2,817	2,869	2,783	2,803	128,000	1,401.50
2018-10-10	2,870	2,919	2,870	2,906	72,800	1,453
2018-10-09	2,869	2,895	2,849	2,858	83,900	1,429
2018-10-05	2,885	2,918	2,884	2,900	80,900	1,450
2018-10-04	2,924	2,927	2,895	2,902	107,800	1,451
2018-10-03	2,948	2,959	2,897	2,897	90,200	1,448.50
2018-10-02	2,947	2,964	2,931	2,941	70,100	1,470.50
2018-10-01	2,928	2,945	2,904	2,915	72,900	1,457.50
2018-09-28	2,952	2,984	2,934	2,946	144,500	1,473
2018-09-27	3,035	3,055	2,980	2,982	81,000	1,491
2018-09-26	3,005	3,025	2,991	3,025	106,700	1,512.50
2018-09-25	3,000	3,045	2,965	3,040	140,400	1,520
2018-09-21	2,972	2,993	2,941	2,956	126,300	1,478
2018-09-20	2,994	2,994	2,933	2,948	93,200	1,474
2018-09-19	2,940	2,986	2,939	2,975	103,100	1,487.50
2018-09-18	2,839	2,939	2,826	2,930	115,100	1,465
2018-09-14	2,837	2,887	2,833	2,845	176,000	1,422.50
2018-09-13	2,767	2,844	2,767	2,818	77,200	1,409
2018-09-12	2,782	2,785	2,730	2,769	93,100	1,384.50
2018-09-11	2,754	2,788	2,746	2,782	96,400	1,391
2018-09-10	2,697	2,764	2,691	2,742	168,300	1,371
2018-09-07	2,673	2,683	2,649	2,671	49,300	1,335.50
2018-09-06	2,701	2,718	2,681	2,694	58,300	1,347
2018-09-05	2,739	2,739	2,702	2,721	61,600	1,360.50
2018-09-04	2,768	2,768	2,735	2,746	35,700	1,373
2018-09-03	2,814	2,814	2,739	2,762	54,900	1,381
2018-08-31	2,809	2,839	2,796	2,817	104,100	1,408.50
2018-08-30	2,839	2,842	2,808	2,822	50,500	1,411
2018-08-29	2,788	2,832	2,788	2,824	68,700	1,412
2018-08-28	2,802	2,811	2,778	2,786	44,300	1,393
2018-08-27	2,757	2,795	2,747	2,789	32,900	1,394.50
2018-08-24	2,778	2,808	2,733	2,744	41,500	1,372
2018-08-23	2,726	2,741	2,685	2,732	81,200	1,366
2018-08-22	2,735	2,745	2,711	2,719	69,600	1,359.50
2018-08-21	2,760	2,769	2,728	2,750	37,200	1,375
2018-08-20	2,779	2,817	2,771	2,771	38,600	1,385.50
2018-08-17	2,795	2,833	2,795	2,825	45,400	1,412.50
2018-08-16	2,800	2,817	2,764	2,804	51,500	1,402
2018-08-15	2,830	2,866	2,829	2,837	77,700	1,418.50
2018-08-14	2,767	2,823	2,749	2,823	66,300	1,411.50
2018-08-13	2,827	2,836	2,759	2,766	84,400	1,383
2018-08-10	2,909	2,912	2,843	2,855	73,800	1,427.50
2018-08-09	2,912	2,945	2,895	2,933	42,500	1,466.50
2018-08-08	2,890	2,946	2,890	2,911	63,700	1,455.50
2018-08-07	2,898	2,909	2,869	2,889	49,800	1,444.50
2018-08-06	2,936	2,974	2,888	2,901	58,900	1,450.50
2018-08-03	3,000	3,020	2,958	2,976	65,100	1,488
2018-08-02	3,025	3,060	2,978	2,990	82,900	1,495
2018-08-01	3,040	3,045	3,005	3,030	57,200	1,515
2018-07-31	3,060	3,065	3,005	3,025	87,000	1,512.50
2018-07-30	3,080	3,105	3,045	3,095	73,300	1,547.50
2018-07-27	3,030	3,110	3,020	3,090	70,700	1,545
2018-07-26	2,975	3,015	2,959	3,010	60,700	1,505
2018-07-25	2,933	2,938	2,916	2,929	34,000	1,464.50
2018-07-24	2,958	2,958	2,923	2,928	35,600	1,464
2018-07-23	2,917	2,956	2,917	2,930	47,300	1,465
2018-07-20	2,925	2,955	2,903	2,920	57,300	1,460
2018-07-19	2,892	2,924	2,884	2,922	66,500	1,461
2018-07-18	2,888	2,919	2,884	2,889	62,100	1,444.50
2018-07-17	2,838	2,909	2,838	2,885	67,200	1,442.50
2018-07-13	2,817	2,838	2,803	2,830	50,500	1,415
2018-07-12	2,802	2,822	2,787	2,794	50,200	1,397
2018-07-11	2,786	2,804	2,755	2,788	74,600	1,394
2018-07-10	2,890	2,904	2,815	2,815	88,700	1,407.50
2018-07-09	2,885	2,896	2,843	2,876	69,200	1,438
2018-07-06	2,829	2,893	2,829	2,857	127,700	1,428.50
2018-07-05	2,844	2,857	2,808	2,821	68,800	1,410.50
2018-07-04	2,811	2,864	2,811	2,846	76,800	1,423
2018-07-03	2,818	2,844	2,802	2,822	107,500	1,411
2018-07-02	2,906	2,909	2,833	2,840	116,600	1,420
2018-06-29	2,953	2,957	2,896	2,909	129,600	1,454.50
2018-06-28	2,983	3,010	2,941	2,958	88,000	1,479
2018-06-27	2,955	2,993	2,949	2,976	56,600	1,488
2018-06-26	2,928	2,958	2,906	2,958	56,400	1,479
2018-06-25	3,015	3,035	2,948	2,956	77,200	1,478
2018-06-22	2,995	3,065	2,982	3,060	119,600	1,530
2018-06-21	3,020	3,035	3,005	3,010	70,500	1,505
2018-06-20	3,040	3,050	3,010	3,040	79,600	1,520
2018-06-19	3,060	3,060	3,035	3,040	52,800	1,520
2018-06-18	3,085	3,100	3,050	3,090	99,800	1,545
2018-06-15	3,135	3,135	3,080	3,080	63,200	1,540
2018-06-14	3,150	3,170	3,095	3,105	93,500	1,552.50
2018-06-13	3,105	3,175	3,095	3,155	84,200	1,577.50
2018-06-12	3,080	3,130	3,080	3,105	93,300	1,552.50
2018-06-11	3,040	3,080	3,035	3,070	69,400	1,535
2018-06-08	3,030	3,060	3,025	3,035	159,700	1,517.50
2018-06-07	3,045	3,050	3,015	3,030	62,300	1,515
2018-06-06	3,045	3,050	3,020	3,040	65,600	1,520
2018-06-05	3,020	3,050	3,015	3,045	50,700	1,522.50
2018-06-04	3,050	3,060	3,020	3,040	102,500	1,520
2018-06-01	2,971	3,035	2,969	3,005	74,200	1,502.50
2018-05-31	3,025	3,035	2,989	3,005	142,100	1,502.50
2018-05-30	3,020	3,045	3,005	3,010	74,500	1,505
2018-05-29	3,065	3,090	3,030	3,050	47,700	1,525
2018-05-28	3,050	3,100	3,050	3,065	59,000	1,532.50
2018-05-25	3,055	3,065	3,045	3,055	55,900	1,527.50
2018-05-24	3,065	3,085	3,040	3,065	98,000	1,532.50
2018-05-23	3,045	3,090	3,045	3,060	87,600	1,530
2018-05-22	3,055	3,065	3,030	3,050	38,900	1,525
2018-05-21	3,060	3,075	3,050	3,060	53,500	1,530
2018-05-18	3,060	3,075	3,040	3,075	66,600	1,537.50
2018-05-17	3,075	3,085	3,035	3,060	64,400	1,530
2018-05-16	3,095	3,095	3,055	3,060	65,700	1,530
2018-05-15	3,125	3,150	3,100	3,100	97,300	1,550
2018-05-14	3,085	3,170	3,085	3,140	137,400	1,570
2018-05-11	3,030	3,125	3,030	3,085	90,500	1,542.50
2018-05-10	3,010	3,065	2,997	3,055	50,800	1,527.50
2018-05-09	3,040	3,045	2,989	3,005	68,300	1,502.50
2018-05-08	2,957	3,065	2,956	3,030	127,900	1,515
2018-05-07	2,911	2,957	2,890	2,952	86,900	1,476
2018-05-02	2,911	2,914	2,892	2,907	62,600	1,453.50
2018-05-01	2,900	2,921	2,890	2,905	100,800	1,452.50
2018-04-27	2,930	2,938	2,896	2,919	111,500	1,459.50
2018-04-26	2,945	2,945	2,900	2,904	128,500	1,452
2018-04-25	2,899	2,936	2,898	2,929	85,900	1,464.50
2018-04-24	2,909	2,925	2,891	2,916	95,700	1,458
2018-04-23	2,912	2,929	2,895	2,900	46,000	1,450
2018-04-20	2,900	2,929	2,898	2,914	67,700	1,457
2018-04-19	2,957	2,957	2,920	2,925	74,000	1,462.50
2018-04-18	2,916	2,945	2,915	2,942	47,500	1,471
2018-04-17	2,928	2,937	2,897	2,898	34,100	1,449
2018-04-16	2,909	2,935	2,892	2,928	48,100	1,464
2018-04-13	2,883	2,909	2,879	2,896	76,000	1,448
2018-04-12	2,880	2,890	2,860	2,863	92,200	1,431.50
2018-04-11	2,892	2,907	2,871	2,890	79,800	1,445
2018-04-10	2,899	2,915	2,891	2,892	71,300	1,446
2018-04-09	2,886	2,906	2,866	2,900	70,300	1,450
2018-04-06	2,906	2,922	2,892	2,895	106,100	1,447.50
2018-04-05	2,890	2,925	2,871	2,910	116,800	1,455
2018-04-04	2,796	2,872	2,790	2,852	97,000	1,426
2018-04-03	2,789	2,828	2,776	2,792	148,400	1,396
2018-03-30	2,804	2,820	2,776	2,790	90,400	1,395
2018-03-29	2,800	2,812	2,738	2,776	66,500	1,388
2018-03-28	2,751	2,784	2,728	2,779	80,800	1,389.50
2018-03-27	2,698	2,798	2,698	2,796	97,600	1,398
2018-03-26	2,651	2,698	2,650	2,698	97,800	1,349
2018-03-23	2,740	2,766	2,682	2,690	134,100	1,345
2018-03-22	2,807	2,824	2,775	2,822	105,100	1,411
2018-03-20	2,761	2,815	2,761	2,813	111,400	1,406.50
2018-03-19	2,799	2,828	2,788	2,807	62,200	1,403.50
2018-03-16	2,827	2,848	2,814	2,823	95,800	1,411.50
2018-03-15	2,811	2,824	2,762	2,819	83,200	1,409.50
2018-03-14	2,789	2,825	2,789	2,812	69,300	1,406
2018-03-13	2,765	2,820	2,765	2,814	85,300	1,407
2018-03-12	2,783	2,797	2,765	2,789	55,800	1,394.50
2018-03-09	2,771	2,811	2,737	2,746	124,400	1,373
2018-03-08	2,751	2,765	2,710	2,721	60,300	1,360.50
2018-03-07	2,710	2,759	2,697	2,736	81,500	1,368
2018-03-06	2,720	2,777	2,717	2,730	94,300	1,365
2018-03-05	2,660	2,708	2,646	2,700	123,500	1,350
2018-03-02	2,607	2,657	2,607	2,637	105,000	1,318.50
2018-03-01	2,748	2,748	2,682	2,692	95,000	1,346
2018-02-28	2,766	2,784	2,748	2,749	106,900	1,374.50
2018-02-27	2,784	2,785	2,746	2,762	57,000	1,381
2018-02-26	2,755	2,766	2,730	2,753	54,500	1,376.50
2018-02-23	2,706	2,739	2,703	2,724	60,100	1,362
2018-02-22	2,700	2,709	2,684	2,701	70,900	1,350.50
2018-02-21	2,703	2,750	2,697	2,739	113,700	1,369.50
2018-02-20	2,700	2,701	2,678	2,689	84,400	1,344.50
2018-02-19	2,710	2,719	2,686	2,712	70,100	1,356
2018-02-16	2,676	2,694	2,656	2,660	64,200	1,330
2018-02-15	2,685	2,699	2,655	2,658	73,600	1,329
2018-02-14	2,705	2,720	2,641	2,652	86,600	1,326
2018-02-13	2,771	2,809	2,675	2,682	87,000	1,341
2018-02-09	2,724	2,748	2,706	2,746	104,100	1,373
2018-02-08	2,807	2,842	2,803	2,806	105,000	1,403
2018-02-07	2,833	2,928	2,806	2,806	143,700	1,403
2018-02-06	2,874	2,879	2,775	2,816	153,500	1,408
2018-02-05	2,994	3,065	2,962	2,974	181,100	1,487
2018-02-02	3,030	3,175	3,030	3,155	181,000	1,577.50
2018-02-01	2,987	3,070	2,983	3,050	160,900	1,525
2018-01-31	2,995	3,030	2,969	2,971	184,700	1,485.50
2018-01-30	3,020	3,040	2,997	3,000	109,000	1,500
2018-01-29	3,020	3,050	3,005	3,015	98,000	1,507.50
2018-01-26	3,050	3,065	3,020	3,020	98,700	1,510
2018-01-25	3,055	3,060	3,030	3,045	78,100	1,522.50
2018-01-24	3,085	3,110	3,065	3,080	78,500	1,540
2018-01-23	3,085	3,100	3,065	3,070	54,000	1,535
2018-01-22	3,065	3,070	3,045	3,055	76,400	1,527.50
2018-01-19	3,075	3,100	3,065	3,075	83,900	1,537.50
2018-01-18	3,115	3,115	3,055	3,055	76,500	1,527.50
2018-01-17	3,100	3,110	3,085	3,095	66,700	1,547.50
2018-01-16	3,155	3,160	3,130	3,130	47,500	1,565
2018-01-15	3,155	3,180	3,130	3,155	53,300	1,577.50
2018-01-12	3,160	3,195	3,110	3,130	126,600	1,565
2018-01-11	3,200	3,210	3,160	3,200	93,100	1,600
2018-01-10	3,215	3,220	3,195	3,210	54,300	1,605
2018-01-09	3,220	3,225	3,175	3,215	76,400	1,607.50
2018-01-05	3,250	3,440	3,220	3,245	87,500	1,622.50
2018-01-04	3,200	3,245	3,185	3,245	85,400	1,622.50

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