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	1,373
2019-12-27	2,786	2,801	2,780	2,792	67,700	1,396
2019-12-26	2,780	2,780	2,742	2,767	80,000	1,383.50
2019-12-25	2,747	2,763	2,734	2,749	66,000	1,374.50
2019-12-24	2,757	2,773	2,746	2,760	57,300	1,380
2019-12-23	2,776	2,776	2,747	2,748	62,400	1,374
2019-12-20	2,753	2,771	2,742	2,749	111,000	1,374.50
2019-12-19	2,729	2,758	2,721	2,752	78,100	1,376
2019-12-18	2,759	2,761	2,726	2,736	84,900	1,368
2019-12-17	2,789	2,789	2,741	2,776	99,900	1,388
2019-12-16	2,751	2,771	2,737	2,749	96,900	1,374.50
2019-12-13	2,740	2,767	2,730	2,739	189,000	1,369.50
2019-12-12	2,726	2,731	2,708	2,711	68,900	1,355.50
2019-12-11	2,733	2,734	2,706	2,721	56,900	1,360.50
2019-12-10	2,751	2,781	2,749	2,752	123,400	1,376
2019-12-09	2,752	2,754	2,724	2,751	105,500	1,375.50
2019-12-06	2,724	2,735	2,708	2,724	108,100	1,362
2019-12-05	2,725	2,740	2,709	2,730	95,400	1,365
2019-12-04	2,670	2,708	2,660	2,706	109,300	1,353
2019-12-03	2,687	2,700	2,667	2,685	86,100	1,342.50
2019-12-02	2,706	2,736	2,703	2,730	105,800	1,365
2019-11-29	2,724	2,726	2,704	2,715	86,400	1,357.50
2019-11-28	2,738	2,738	2,716	2,727	99,600	1,363.50
2019-11-27	2,749	2,758	2,721	2,741	107,700	1,370.50
2019-11-26	2,766	2,786	2,725	2,725	102,400	1,362.50
2019-11-25	2,743	2,768	2,743	2,758	59,300	1,379
2019-11-22	2,719	2,748	2,715	2,715	95,600	1,357.50
2019-11-21	2,689	2,710	2,662	2,707	94,500	1,353.50
2019-11-20	2,731	2,731	2,676	2,694	64,600	1,347
2019-11-19	2,724	2,747	2,724	2,745	36,300	1,372.50
2019-11-18	2,755	2,755	2,733	2,743	77,600	1,371.50
2019-11-15	2,724	2,773	2,712	2,754	122,100	1,377
2019-11-14	2,740	2,742	2,695	2,705	101,800	1,352.50
2019-11-13	2,761	2,766	2,735	2,744	88,400	1,372
2019-11-12	2,718	2,766	2,716	2,764	115,200	1,382
2019-11-11	2,706	2,731	2,695	2,725	178,900	1,362.50
2019-11-08	2,716	2,750	2,652	2,706	212,700	1,353
2019-11-07	2,731	2,731	2,645	2,656	139,700	1,328
2019-11-06	2,721	2,727	2,686	2,713	82,300	1,356.50
2019-11-05	2,648	2,706	2,629	2,699	130,800	1,349.50
2019-11-01	2,609	2,627	2,609	2,622	108,500	1,311
2019-10-31	2,651	2,723	2,596	2,652	227,700	1,326
2019-10-30	2,621	2,633	2,595	2,629	309,300	1,314.50
2019-10-29	2,630	2,660	2,622	2,627	141,800	1,313.50
2019-10-28	2,598	2,607	2,585	2,595	101,700	1,297.50
2019-10-25	2,595	2,597	2,559	2,594	115,500	1,297
2019-10-24	2,619	2,619	2,586	2,593	165,100	1,296.50
2019-10-23	2,585	2,585	2,525	2,555	111,400	1,277.50
2019-10-21	2,581	2,591	2,564	2,574	76,300	1,287
2019-10-18	2,590	2,625	2,554	2,568	84,300	1,284
2019-10-17	2,605	2,605	2,571	2,573	136,800	1,286.50
2019-10-16	2,592	2,633	2,581	2,590	100,100	1,295
2019-10-15	2,578	2,600	2,558	2,563	100,100	1,281.50
2019-10-11	2,500	2,516	2,478	2,504	100,700	1,252
2019-10-10	2,491	2,491	2,442	2,484	52,300	1,242
2019-10-09	2,435	2,487	2,422	2,483	105,800	1,241.50
2019-10-08	2,468	2,472	2,450	2,461	89,000	1,230.50
2019-10-07	2,426	2,438	2,404	2,420	79,600	1,210
2019-10-04	2,410	2,426	2,387	2,423	98,600	1,211.50
2019-10-03	2,417	2,424	2,385	2,416	89,100	1,208
2019-10-02	2,481	2,514	2,471	2,497	96,000	1,248.50
2019-10-01	2,462	2,508	2,462	2,496	151,500	1,248
2019-09-30	2,478	2,498	2,446	2,460	136,300	1,230
2019-09-27	2,543	2,543	2,455	2,500	185,900	1,250
2019-09-26	2,629	2,646	2,581	2,592	274,400	1,296
2019-09-25	2,515	2,539	2,507	2,536	102,400	1,268
2019-09-24	2,511	2,525	2,491	2,500	83,200	1,250
2019-09-20	2,582	2,582	2,510	2,515	129,400	1,257.50
2019-09-19	2,525	2,595	2,525	2,564	249,300	1,282
2019-09-18	2,529	2,529	2,470	2,492	124,400	1,246
2019-09-17	2,543	2,548	2,502	2,529	107,600	1,264.50
2019-09-13	2,512	2,528	2,487	2,519	195,200	1,259.50
2019-09-12	2,494	2,513	2,466	2,494	148,100	1,247
2019-09-11	2,431	2,468	2,424	2,467	127,900	1,233.50
2019-09-10	2,448	2,448	2,417	2,423	79,000	1,211.50
2019-09-09	2,408	2,429	2,399	2,428	61,000	1,214
2019-09-06	2,444	2,444	2,407	2,407	46,400	1,203.50
2019-09-05	2,360	2,441	2,357	2,414	134,900	1,207
2019-09-04	2,331	2,335	2,312	2,328	87,900	1,164
2019-09-03	2,332	2,362	2,323	2,347	60,600	1,173.50
2019-09-02	2,362	2,362	2,319	2,331	82,300	1,165.50
2019-08-30	2,360	2,378	2,322	2,368	146,500	1,184
2019-08-29	2,313	2,328	2,288	2,328	67,000	1,164
2019-08-28	2,354	2,355	2,300	2,317	69,600	1,158.50
2019-08-27	2,368	2,372	2,345	2,347	69,900	1,173.50
2019-08-26	2,304	2,344	2,304	2,338	113,600	1,169
2019-08-23	2,384	2,395	2,368	2,394	61,600	1,197
2019-08-22	2,389	2,389	2,361	2,380	71,500	1,190
2019-08-21	2,391	2,400	2,372	2,377	84,700	1,188.50
2019-08-20	2,411	2,433	2,396	2,428	91,400	1,214
2019-08-19	2,408	2,450	2,379	2,401	75,700	1,200.50
2019-08-16	2,337	2,374	2,333	2,362	101,700	1,181
2019-08-15	2,320	2,342	2,302	2,336	46,400	1,168
2019-08-14	2,360	2,375	2,338	2,369	97,400	1,184.50
2019-08-13	2,317	2,321	2,279	2,317	115,100	1,158.50
2019-08-09	2,384	2,384	2,357	2,362	67,700	1,181
2019-08-08	2,350	2,370	2,332	2,360	86,800	1,180
2019-08-07	2,320	2,364	2,314	2,353	125,900	1,176.50
2019-08-06	2,282	2,335	2,270	2,322	166,100	1,161
2019-08-05	2,390	2,423	2,309	2,378	154,300	1,189
2019-08-02	2,481	2,491	2,363	2,439	240,400	1,219.50
2019-08-01	2,511	2,531	2,498	2,531	65,000	1,265.50
2019-07-31	2,580	2,583	2,554	2,557	118,700	1,278.50
2019-07-30	2,605	2,610	2,583	2,610	72,300	1,305
2019-07-29	2,587	2,608	2,563	2,574	48,800	1,287
2019-07-26	2,586	2,590	2,569	2,587	42,900	1,293.50
2019-07-25	2,569	2,596	2,563	2,588	54,900	1,294
2019-07-24	2,588	2,598	2,557	2,568	80,600	1,284
2019-07-23	2,532	2,582	2,529	2,571	80,400	1,285.50
2019-07-22	2,565	2,568	2,535	2,539	101,800	1,269.50
2019-07-19	2,480	2,580	2,480	2,570	111,300	1,285
2019-07-18	2,574	2,583	2,486	2,495	141,400	1,247.50
2019-07-17	2,600	2,629	2,595	2,603	88,800	1,301.50
2019-07-16	2,595	2,610	2,588	2,603	108,500	1,301.50
2019-07-12	2,587	2,606	2,580	2,596	97,700	1,298
2019-07-11	2,559	2,588	2,559	2,579	91,000	1,289.50
2019-07-10	2,519	2,554	2,518	2,546	120,600	1,273
2019-07-09	2,581	2,600	2,556	2,557	74,100	1,278.50
2019-07-08	2,599	2,618	2,578	2,585	70,000	1,292.50
2019-07-05	2,622	2,638	2,602	2,617	74,200	1,308.50
2019-07-04	2,603	2,626	2,596	2,621	53,500	1,310.50
2019-07-03	2,572	2,584	2,565	2,581	79,200	1,290.50
2019-07-02	2,562	2,598	2,561	2,594	129,200	1,297
2019-07-01	2,520	2,567	2,511	2,562	175,400	1,281
2019-06-28	2,482	2,496	2,465	2,472	117,400	1,236
2019-06-27	2,461	2,504	2,461	2,504	67,200	1,252
2019-06-26	2,490	2,502	2,466	2,469	51,800	1,234.50
2019-06-25	2,505	2,540	2,486	2,511	54,100	1,255.50
2019-06-24	2,518	2,536	2,509	2,519	29,200	1,259.50
2019-06-21	2,553	2,562	2,518	2,518	67,700	1,259
2019-06-20	2,582	2,585	2,551	2,551	71,600	1,275.50
2019-06-19	2,550	2,572	2,540	2,565	87,000	1,282.50
2019-06-18	2,554	2,585	2,513	2,520	71,300	1,260
2019-06-17	2,554	2,575	2,551	2,551	66,900	1,275.50
2019-06-14	2,577	2,584	2,551	2,577	90,400	1,288.50
2019-06-13	2,573	2,599	2,549	2,560	101,100	1,280
2019-06-12	2,591	2,619	2,579	2,599	71,000	1,299.50
2019-06-11	2,600	2,604	2,578	2,592	81,700	1,296
2019-06-10	2,556	2,606	2,540	2,598	157,300	1,299
2019-06-07	2,523	2,523	2,494	2,514	89,900	1,257
2019-06-06	2,503	2,524	2,496	2,505	66,000	1,252.50
2019-06-05	2,487	2,527	2,453	2,522	127,200	1,261
2019-06-04	2,457	2,457	2,421	2,438	131,200	1,219
2019-06-03	2,445	2,480	2,439	2,456	107,500	1,228
2019-05-31	2,482	2,492	2,451	2,467	178,700	1,233.50
2019-05-30	2,479	2,511	2,472	2,506	73,000	1,253
2019-05-29	2,473	2,517	2,464	2,506	85,100	1,253
2019-05-28	2,531	2,532	2,508	2,513	157,300	1,256.50
2019-05-27	2,513	2,532	2,499	2,531	41,800	1,265.50
2019-05-24	2,460	2,510	2,449	2,504	95,900	1,252
2019-05-23	2,486	2,512	2,457	2,494	70,000	1,247
2019-05-22	2,554	2,566	2,500	2,515	53,900	1,257.50
2019-05-21	2,567	2,581	2,547	2,554	38,900	1,277
2019-05-20	2,572	2,600	2,567	2,596	59,300	1,298
2019-05-17	2,574	2,597	2,561	2,573	80,400	1,286.50
2019-05-16	2,521	2,544	2,498	2,544	71,200	1,272
2019-05-15	2,539	2,548	2,507	2,530	89,000	1,265
2019-05-14	2,447	2,541	2,447	2,538	96,300	1,269
2019-05-13	2,430	2,563	2,429	2,521	153,700	1,260.50
2019-05-10	2,397	2,443	2,384	2,431	153,400	1,215.50
2019-05-09	2,478	2,479	2,436	2,438	110,000	1,219
2019-05-08	2,529	2,557	2,507	2,516	122,900	1,258
2019-05-07	2,655	2,659	2,577	2,579	148,100	1,289.50
2019-04-26	2,660	2,660	2,599	2,617	128,600	1,308.50
2019-04-25	2,657	2,694	2,649	2,688	57,100	1,344
2019-04-24	2,715	2,727	2,645	2,646	100,000	1,323
2019-04-23	2,669	2,693	2,652	2,692	93,800	1,346
2019-04-22	2,608	2,637	2,587	2,631	39,100	1,315.50
2019-04-19	2,683	2,683	2,619	2,625	53,300	1,312.50
2019-04-18	2,692	2,692	2,625	2,633	60,000	1,316.50
2019-04-17	2,690	2,723	2,684	2,692	73,100	1,346
2019-04-16	2,704	2,728	2,690	2,698	61,300	1,349
2019-04-15	2,736	2,736	2,704	2,728	116,900	1,364
2019-04-12	2,694	2,694	2,640	2,652	79,100	1,326
2019-04-11	2,655	2,658	2,633	2,652	47,600	1,326
2019-04-10	2,650	2,660	2,635	2,649	47,000	1,324.50
2019-04-09	2,697	2,697	2,650	2,681	60,000	1,340.50
2019-04-08	2,705	2,729	2,683	2,692	41,900	1,346
2019-04-05	2,699	2,714	2,683	2,704	54,100	1,352
2019-04-04	2,720	2,720	2,684	2,695	67,900	1,347.50
2019-04-03	2,710	2,738	2,686	2,733	101,600	1,366.50
2019-04-02	2,777	2,777	2,702	2,704	128,000	1,352
2019-04-01	2,800	2,800	2,724	2,752	206,200	1,376
2019-03-29	2,641	2,663	2,618	2,619	127,100	1,309.50
2019-03-28	2,677	2,686	2,633	2,641	156,000	1,320.50
2019-03-27	2,723	2,754	2,707	2,716	120,900	1,358
2019-03-26	2,671	2,754	2,657	2,754	246,800	1,377
2019-03-25	2,650	2,657	2,603	2,621	141,900	1,310.50
2019-03-22	2,701	2,715	2,680	2,687	122,300	1,343.50
2019-03-20	2,691	2,709	2,682	2,709	120,900	1,354.50
2019-03-19	2,695	2,695	2,665	2,681	53,400	1,340.50
2019-03-18	2,693	2,697	2,672	2,695	134,700	1,347.50
2019-03-15	2,661	2,691	2,661	2,685	117,400	1,342.50
2019-03-14	2,696	2,700	2,664	2,667	69,200	1,333.50
2019-03-13	2,714	2,714	2,666	2,688	91,500	1,344
2019-03-12	2,716	2,734	2,714	2,717	111,500	1,358.50
2019-03-11	2,697	2,707	2,684	2,698	69,200	1,349
2019-03-08	2,707	2,735	2,696	2,696	178,400	1,348
2019-03-07	2,695	2,732	2,685	2,730	126,300	1,365
2019-03-06	2,724	2,726	2,707	2,708	100,900	1,354
2019-03-05	2,717	2,742	2,711	2,724	119,000	1,362
2019-03-04	2,774	2,776	2,748	2,765	101,500	1,382.50
2019-03-01	2,812	2,812	2,761	2,769	136,700	1,384.50
2019-02-28	2,783	2,832	2,769	2,815	187,500	1,407.50
2019-02-27	2,799	2,818	2,777	2,785	144,500	1,392.50
2019-02-26	2,829	2,834	2,779	2,784	112,700	1,392
2019-02-25	2,845	2,851	2,807	2,826	99,900	1,413
2019-02-22	2,868	2,877	2,837	2,839	105,500	1,419.50
2019-02-21	2,885	2,898	2,868	2,894	104,000	1,447
2019-02-20	2,873	2,881	2,845	2,873	101,800	1,436.50
2019-02-19	2,840	2,869	2,840	2,853	80,900	1,426.50
2019-02-18	2,819	2,868	2,816	2,849	156,400	1,424.50
2019-02-15	2,741	2,769	2,716	2,769	75,800	1,384.50
2019-02-14	2,737	2,775	2,737	2,750	119,800	1,375
2019-02-13	2,762	2,783	2,738	2,745	197,400	1,372.50
2019-02-12	2,683	2,767	2,683	2,748	169,500	1,374
2019-02-08	2,696	2,730	2,673	2,713	109,800	1,356.50
2019-02-07	2,722	2,726	2,692	2,715	67,600	1,357.50
2019-02-06	2,761	2,761	2,724	2,731	62,600	1,365.50
2019-02-05	2,769	2,777	2,731	2,742	101,800	1,371
2019-02-04	2,763	2,793	2,760	2,767	93,400	1,383.50
2019-02-01	2,736	2,760	2,736	2,743	82,800	1,371.50
2019-01-31	2,754	2,759	2,713	2,738	101,900	1,369
2019-01-30	2,729	2,739	2,710	2,720	106,200	1,360
2019-01-29	2,700	2,736	2,697	2,729	62,500	1,364.50
2019-01-28	2,712	2,728	2,705	2,706	49,600	1,353
2019-01-25	2,744	2,776	2,739	2,739	90,200	1,369.50
2019-01-24	2,732	2,748	2,708	2,748	77,900	1,374
2019-01-23	2,739	2,745	2,725	2,733	69,500	1,366.50
2019-01-22	2,805	2,812	2,760	2,770	59,300	1,385
2019-01-21	2,782	2,786	2,756	2,775	71,400	1,387.50
2019-01-18	2,728	2,764	2,722	2,740	91,700	1,370
2019-01-17	2,710	2,728	2,697	2,710	70,800	1,355
2019-01-16	2,711	2,714	2,685	2,693	86,700	1,346.50
2019-01-15	2,673	2,721	2,673	2,710	89,600	1,355
2019-01-11	2,770	2,774	2,721	2,723	90,900	1,361.50
2019-01-10	2,739	2,742	2,701	2,742	108,800	1,371
2019-01-09	2,700	2,731	2,700	2,720	93,400	1,360
2019-01-08	2,694	2,694	2,660	2,672	117,200	1,336
2019-01-07	2,684	2,714	2,656	2,668	139,500	1,334
2019-01-04	2,605	2,635	2,581	2,634	227,400	1,317

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