9072 ニッコンホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,780	2,782	2,741	2,746	183,500	2,746
2019-12-27	2,786	2,801	2,780	2,792	67,700	2,792
2019-12-26	2,780	2,780	2,742	2,767	80,000	2,767
2019-12-25	2,747	2,763	2,734	2,749	66,000	2,749
2019-12-24	2,757	2,773	2,746	2,760	57,300	2,760
2019-12-23	2,776	2,776	2,747	2,748	62,400	2,748
2019-12-20	2,753	2,771	2,742	2,749	111,000	2,749
2019-12-19	2,729	2,758	2,721	2,752	78,100	2,752
2019-12-18	2,759	2,761	2,726	2,736	84,900	2,736
2019-12-17	2,789	2,789	2,741	2,776	99,900	2,776
2019-12-16	2,751	2,771	2,737	2,749	96,900	2,749
2019-12-13	2,740	2,767	2,730	2,739	189,000	2,739
2019-12-12	2,726	2,731	2,708	2,711	68,900	2,711
2019-12-11	2,733	2,734	2,706	2,721	56,900	2,721
2019-12-10	2,751	2,781	2,749	2,752	123,400	2,752
2019-12-09	2,752	2,754	2,724	2,751	105,500	2,751
2019-12-06	2,724	2,735	2,708	2,724	108,100	2,724
2019-12-05	2,725	2,740	2,709	2,730	95,400	2,730
2019-12-04	2,670	2,708	2,660	2,706	109,300	2,706
2019-12-03	2,687	2,700	2,667	2,685	86,100	2,685
2019-12-02	2,706	2,736	2,703	2,730	105,800	2,730
2019-11-29	2,724	2,726	2,704	2,715	86,400	2,715
2019-11-28	2,738	2,738	2,716	2,727	99,600	2,727
2019-11-27	2,749	2,758	2,721	2,741	107,700	2,741
2019-11-26	2,766	2,786	2,725	2,725	102,400	2,725
2019-11-25	2,743	2,768	2,743	2,758	59,300	2,758
2019-11-22	2,719	2,748	2,715	2,715	95,600	2,715
2019-11-21	2,689	2,710	2,662	2,707	94,500	2,707
2019-11-20	2,731	2,731	2,676	2,694	64,600	2,694
2019-11-19	2,724	2,747	2,724	2,745	36,300	2,745
2019-11-18	2,755	2,755	2,733	2,743	77,600	2,743
2019-11-15	2,724	2,773	2,712	2,754	122,100	2,754
2019-11-14	2,740	2,742	2,695	2,705	101,800	2,705
2019-11-13	2,761	2,766	2,735	2,744	88,400	2,744
2019-11-12	2,718	2,766	2,716	2,764	115,200	2,764
2019-11-11	2,706	2,731	2,695	2,725	178,900	2,725
2019-11-08	2,716	2,750	2,652	2,706	212,700	2,706
2019-11-07	2,731	2,731	2,645	2,656	139,700	2,656
2019-11-06	2,721	2,727	2,686	2,713	82,300	2,713
2019-11-05	2,648	2,706	2,629	2,699	130,800	2,699
2019-11-01	2,609	2,627	2,609	2,622	108,500	2,622
2019-10-31	2,651	2,723	2,596	2,652	227,700	2,652
2019-10-30	2,621	2,633	2,595	2,629	309,300	2,629
2019-10-29	2,630	2,660	2,622	2,627	141,800	2,627
2019-10-28	2,598	2,607	2,585	2,595	101,700	2,595
2019-10-25	2,595	2,597	2,559	2,594	115,500	2,594
2019-10-24	2,619	2,619	2,586	2,593	165,100	2,593
2019-10-23	2,585	2,585	2,525	2,555	111,400	2,555
2019-10-21	2,581	2,591	2,564	2,574	76,300	2,574
2019-10-18	2,590	2,625	2,554	2,568	84,300	2,568
2019-10-17	2,605	2,605	2,571	2,573	136,800	2,573
2019-10-16	2,592	2,633	2,581	2,590	100,100	2,590
2019-10-15	2,578	2,600	2,558	2,563	100,100	2,563
2019-10-11	2,500	2,516	2,478	2,504	100,700	2,504
2019-10-10	2,491	2,491	2,442	2,484	52,300	2,484
2019-10-09	2,435	2,487	2,422	2,483	105,800	2,483
2019-10-08	2,468	2,472	2,450	2,461	89,000	2,461
2019-10-07	2,426	2,438	2,404	2,420	79,600	2,420
2019-10-04	2,410	2,426	2,387	2,423	98,600	2,423
2019-10-03	2,417	2,424	2,385	2,416	89,100	2,416
2019-10-02	2,481	2,514	2,471	2,497	96,000	2,497
2019-10-01	2,462	2,508	2,462	2,496	151,500	2,496
2019-09-30	2,478	2,498	2,446	2,460	136,300	2,460
2019-09-27	2,543	2,543	2,455	2,500	185,900	2,500
2019-09-26	2,629	2,646	2,581	2,592	274,400	2,592
2019-09-25	2,515	2,539	2,507	2,536	102,400	2,536
2019-09-24	2,511	2,525	2,491	2,500	83,200	2,500
2019-09-20	2,582	2,582	2,510	2,515	129,400	2,515
2019-09-19	2,525	2,595	2,525	2,564	249,300	2,564
2019-09-18	2,529	2,529	2,470	2,492	124,400	2,492
2019-09-17	2,543	2,548	2,502	2,529	107,600	2,529
2019-09-13	2,512	2,528	2,487	2,519	195,200	2,519
2019-09-12	2,494	2,513	2,466	2,494	148,100	2,494
2019-09-11	2,431	2,468	2,424	2,467	127,900	2,467
2019-09-10	2,448	2,448	2,417	2,423	79,000	2,423
2019-09-09	2,408	2,429	2,399	2,428	61,000	2,428
2019-09-06	2,444	2,444	2,407	2,407	46,400	2,407
2019-09-05	2,360	2,441	2,357	2,414	134,900	2,414
2019-09-04	2,331	2,335	2,312	2,328	87,900	2,328
2019-09-03	2,332	2,362	2,323	2,347	60,600	2,347
2019-09-02	2,362	2,362	2,319	2,331	82,300	2,331
2019-08-30	2,360	2,378	2,322	2,368	146,500	2,368
2019-08-29	2,313	2,328	2,288	2,328	67,000	2,328
2019-08-28	2,354	2,355	2,300	2,317	69,600	2,317
2019-08-27	2,368	2,372	2,345	2,347	69,900	2,347
2019-08-26	2,304	2,344	2,304	2,338	113,600	2,338
2019-08-23	2,384	2,395	2,368	2,394	61,600	2,394
2019-08-22	2,389	2,389	2,361	2,380	71,500	2,380
2019-08-21	2,391	2,400	2,372	2,377	84,700	2,377
2019-08-20	2,411	2,433	2,396	2,428	91,400	2,428
2019-08-19	2,408	2,450	2,379	2,401	75,700	2,401
2019-08-16	2,337	2,374	2,333	2,362	101,700	2,362
2019-08-15	2,320	2,342	2,302	2,336	46,400	2,336
2019-08-14	2,360	2,375	2,338	2,369	97,400	2,369
2019-08-13	2,317	2,321	2,279	2,317	115,100	2,317
2019-08-09	2,384	2,384	2,357	2,362	67,700	2,362
2019-08-08	2,350	2,370	2,332	2,360	86,800	2,360
2019-08-07	2,320	2,364	2,314	2,353	125,900	2,353
2019-08-06	2,282	2,335	2,270	2,322	166,100	2,322
2019-08-05	2,390	2,423	2,309	2,378	154,300	2,378
2019-08-02	2,481	2,491	2,363	2,439	240,400	2,439
2019-08-01	2,511	2,531	2,498	2,531	65,000	2,531
2019-07-31	2,580	2,583	2,554	2,557	118,700	2,557
2019-07-30	2,605	2,610	2,583	2,610	72,300	2,610
2019-07-29	2,587	2,608	2,563	2,574	48,800	2,574
2019-07-26	2,586	2,590	2,569	2,587	42,900	2,587
2019-07-25	2,569	2,596	2,563	2,588	54,900	2,588
2019-07-24	2,588	2,598	2,557	2,568	80,600	2,568
2019-07-23	2,532	2,582	2,529	2,571	80,400	2,571
2019-07-22	2,565	2,568	2,535	2,539	101,800	2,539
2019-07-19	2,480	2,580	2,480	2,570	111,300	2,570
2019-07-18	2,574	2,583	2,486	2,495	141,400	2,495
2019-07-17	2,600	2,629	2,595	2,603	88,800	2,603
2019-07-16	2,595	2,610	2,588	2,603	108,500	2,603
2019-07-12	2,587	2,606	2,580	2,596	97,700	2,596
2019-07-11	2,559	2,588	2,559	2,579	91,000	2,579
2019-07-10	2,519	2,554	2,518	2,546	120,600	2,546
2019-07-09	2,581	2,600	2,556	2,557	74,100	2,557
2019-07-08	2,599	2,618	2,578	2,585	70,000	2,585
2019-07-05	2,622	2,638	2,602	2,617	74,200	2,617
2019-07-04	2,603	2,626	2,596	2,621	53,500	2,621
2019-07-03	2,572	2,584	2,565	2,581	79,200	2,581
2019-07-02	2,562	2,598	2,561	2,594	129,200	2,594
2019-07-01	2,520	2,567	2,511	2,562	175,400	2,562
2019-06-28	2,482	2,496	2,465	2,472	117,400	2,472
2019-06-27	2,461	2,504	2,461	2,504	67,200	2,504
2019-06-26	2,490	2,502	2,466	2,469	51,800	2,469
2019-06-25	2,505	2,540	2,486	2,511	54,100	2,511
2019-06-24	2,518	2,536	2,509	2,519	29,200	2,519
2019-06-21	2,553	2,562	2,518	2,518	67,700	2,518
2019-06-20	2,582	2,585	2,551	2,551	71,600	2,551
2019-06-19	2,550	2,572	2,540	2,565	87,000	2,565
2019-06-18	2,554	2,585	2,513	2,520	71,300	2,520
2019-06-17	2,554	2,575	2,551	2,551	66,900	2,551
2019-06-14	2,577	2,584	2,551	2,577	90,400	2,577
2019-06-13	2,573	2,599	2,549	2,560	101,100	2,560
2019-06-12	2,591	2,619	2,579	2,599	71,000	2,599
2019-06-11	2,600	2,604	2,578	2,592	81,700	2,592
2019-06-10	2,556	2,606	2,540	2,598	157,300	2,598
2019-06-07	2,523	2,523	2,494	2,514	89,900	2,514
2019-06-06	2,503	2,524	2,496	2,505	66,000	2,505
2019-06-05	2,487	2,527	2,453	2,522	127,200	2,522
2019-06-04	2,457	2,457	2,421	2,438	131,200	2,438
2019-06-03	2,445	2,480	2,439	2,456	107,500	2,456
2019-05-31	2,482	2,492	2,451	2,467	178,700	2,467
2019-05-30	2,479	2,511	2,472	2,506	73,000	2,506
2019-05-29	2,473	2,517	2,464	2,506	85,100	2,506
2019-05-28	2,531	2,532	2,508	2,513	157,300	2,513
2019-05-27	2,513	2,532	2,499	2,531	41,800	2,531
2019-05-24	2,460	2,510	2,449	2,504	95,900	2,504
2019-05-23	2,486	2,512	2,457	2,494	70,000	2,494
2019-05-22	2,554	2,566	2,500	2,515	53,900	2,515
2019-05-21	2,567	2,581	2,547	2,554	38,900	2,554
2019-05-20	2,572	2,600	2,567	2,596	59,300	2,596
2019-05-17	2,574	2,597	2,561	2,573	80,400	2,573
2019-05-16	2,521	2,544	2,498	2,544	71,200	2,544
2019-05-15	2,539	2,548	2,507	2,530	89,000	2,530
2019-05-14	2,447	2,541	2,447	2,538	96,300	2,538
2019-05-13	2,430	2,563	2,429	2,521	153,700	2,521
2019-05-10	2,397	2,443	2,384	2,431	153,400	2,431
2019-05-09	2,478	2,479	2,436	2,438	110,000	2,438
2019-05-08	2,529	2,557	2,507	2,516	122,900	2,516
2019-05-07	2,655	2,659	2,577	2,579	148,100	2,579
2019-04-26	2,660	2,660	2,599	2,617	128,600	2,617
2019-04-25	2,657	2,694	2,649	2,688	57,100	2,688
2019-04-24	2,715	2,727	2,645	2,646	100,000	2,646
2019-04-23	2,669	2,693	2,652	2,692	93,800	2,692
2019-04-22	2,608	2,637	2,587	2,631	39,100	2,631
2019-04-19	2,683	2,683	2,619	2,625	53,300	2,625
2019-04-18	2,692	2,692	2,625	2,633	60,000	2,633
2019-04-17	2,690	2,723	2,684	2,692	73,100	2,692
2019-04-16	2,704	2,728	2,690	2,698	61,300	2,698
2019-04-15	2,736	2,736	2,704	2,728	116,900	2,728
2019-04-12	2,694	2,694	2,640	2,652	79,100	2,652
2019-04-11	2,655	2,658	2,633	2,652	47,600	2,652
2019-04-10	2,650	2,660	2,635	2,649	47,000	2,649
2019-04-09	2,697	2,697	2,650	2,681	60,000	2,681
2019-04-08	2,705	2,729	2,683	2,692	41,900	2,692
2019-04-05	2,699	2,714	2,683	2,704	54,100	2,704
2019-04-04	2,720	2,720	2,684	2,695	67,900	2,695
2019-04-03	2,710	2,738	2,686	2,733	101,600	2,733
2019-04-02	2,777	2,777	2,702	2,704	128,000	2,704
2019-04-01	2,800	2,800	2,724	2,752	206,200	2,752
2019-03-29	2,641	2,663	2,618	2,619	127,100	2,619
2019-03-28	2,677	2,686	2,633	2,641	156,000	2,641
2019-03-27	2,723	2,754	2,707	2,716	120,900	2,716
2019-03-26	2,671	2,754	2,657	2,754	246,800	2,754
2019-03-25	2,650	2,657	2,603	2,621	141,900	2,621
2019-03-22	2,701	2,715	2,680	2,687	122,300	2,687
2019-03-20	2,691	2,709	2,682	2,709	120,900	2,709
2019-03-19	2,695	2,695	2,665	2,681	53,400	2,681
2019-03-18	2,693	2,697	2,672	2,695	134,700	2,695
2019-03-15	2,661	2,691	2,661	2,685	117,400	2,685
2019-03-14	2,696	2,700	2,664	2,667	69,200	2,667
2019-03-13	2,714	2,714	2,666	2,688	91,500	2,688
2019-03-12	2,716	2,734	2,714	2,717	111,500	2,717
2019-03-11	2,697	2,707	2,684	2,698	69,200	2,698
2019-03-08	2,707	2,735	2,696	2,696	178,400	2,696
2019-03-07	2,695	2,732	2,685	2,730	126,300	2,730
2019-03-06	2,724	2,726	2,707	2,708	100,900	2,708
2019-03-05	2,717	2,742	2,711	2,724	119,000	2,724
2019-03-04	2,774	2,776	2,748	2,765	101,500	2,765
2019-03-01	2,812	2,812	2,761	2,769	136,700	2,769
2019-02-28	2,783	2,832	2,769	2,815	187,500	2,815
2019-02-27	2,799	2,818	2,777	2,785	144,500	2,785
2019-02-26	2,829	2,834	2,779	2,784	112,700	2,784
2019-02-25	2,845	2,851	2,807	2,826	99,900	2,826
2019-02-22	2,868	2,877	2,837	2,839	105,500	2,839
2019-02-21	2,885	2,898	2,868	2,894	104,000	2,894
2019-02-20	2,873	2,881	2,845	2,873	101,800	2,873
2019-02-19	2,840	2,869	2,840	2,853	80,900	2,853
2019-02-18	2,819	2,868	2,816	2,849	156,400	2,849
2019-02-15	2,741	2,769	2,716	2,769	75,800	2,769
2019-02-14	2,737	2,775	2,737	2,750	119,800	2,750
2019-02-13	2,762	2,783	2,738	2,745	197,400	2,745
2019-02-12	2,683	2,767	2,683	2,748	169,500	2,748
2019-02-08	2,696	2,730	2,673	2,713	109,800	2,713
2019-02-07	2,722	2,726	2,692	2,715	67,600	2,715
2019-02-06	2,761	2,761	2,724	2,731	62,600	2,731
2019-02-05	2,769	2,777	2,731	2,742	101,800	2,742
2019-02-04	2,763	2,793	2,760	2,767	93,400	2,767
2019-02-01	2,736	2,760	2,736	2,743	82,800	2,743
2019-01-31	2,754	2,759	2,713	2,738	101,900	2,738
2019-01-30	2,729	2,739	2,710	2,720	106,200	2,720
2019-01-29	2,700	2,736	2,697	2,729	62,500	2,729
2019-01-28	2,712	2,728	2,705	2,706	49,600	2,706
2019-01-25	2,744	2,776	2,739	2,739	90,200	2,739
2019-01-24	2,732	2,748	2,708	2,748	77,900	2,748
2019-01-23	2,739	2,745	2,725	2,733	69,500	2,733
2019-01-22	2,805	2,812	2,760	2,770	59,300	2,770
2019-01-21	2,782	2,786	2,756	2,775	71,400	2,775
2019-01-18	2,728	2,764	2,722	2,740	91,700	2,740
2019-01-17	2,710	2,728	2,697	2,710	70,800	2,710
2019-01-16	2,711	2,714	2,685	2,693	86,700	2,693
2019-01-15	2,673	2,721	2,673	2,710	89,600	2,710
2019-01-11	2,770	2,774	2,721	2,723	90,900	2,723
2019-01-10	2,739	2,742	2,701	2,742	108,800	2,742
2019-01-09	2,700	2,731	2,700	2,720	93,400	2,720
2019-01-08	2,694	2,694	2,660	2,672	117,200	2,672
2019-01-07	2,684	2,714	2,656	2,668	139,500	2,668
2019-01-04	2,605	2,635	2,581	2,634	227,400	2,634

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