9072 ニッコンホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0812,0882,0552,067151,1002,067
2020-12-292,0672,1002,0492,100114,9002,100
2020-12-282,0622,0762,0442,05579,2002,055
2020-12-252,0402,0772,0352,07739,4002,077
2020-12-242,0242,0432,0202,02582,2002,025
2020-12-232,0152,0211,9882,00474,4002,004
2020-12-222,0072,0211,9872,002115,8002,002
2020-12-212,0392,0462,0192,040138,8002,040
2020-12-182,0322,0542,0252,039123,3002,039
2020-12-172,0422,0442,0162,040143,9002,040
2020-12-162,0872,0952,0392,03995,7002,039
2020-12-152,0742,1022,0672,08468,8002,084
2020-12-142,0852,1382,0812,087113,0002,087
2020-12-112,1022,1022,0492,09190,1002,091
2020-12-102,0752,1182,0572,109120,7002,109
2020-12-092,0362,0812,0362,08192,1002,081
2020-12-082,0302,0622,0232,04087,2002,040
2020-12-072,0902,1042,0502,06277,8002,062
2020-12-042,0802,0962,0322,069102,9002,069
2020-12-032,0272,1022,0232,08399,6002,083
2020-12-022,0482,0632,0202,034143,6002,034
2020-12-012,0462,0572,0252,048238,7002,048
2020-11-302,1312,1332,0302,032300,2002,032
2020-11-272,1002,1242,0832,109205,6002,109
2020-11-262,0602,0932,0412,083105,4002,083
2020-11-252,1122,1132,0792,084149,4002,084
2020-11-242,1012,1402,0732,074183,6002,074
2020-11-202,0402,0602,0372,05290,2002,052
2020-11-192,0152,0552,0112,04985,4002,049
2020-11-182,0372,0582,0222,041103,3002,041
2020-11-172,0262,0492,0022,043135,6002,043
2020-11-162,0232,0572,0112,026153,0002,026
2020-11-132,1022,1022,0022,014156,9002,014
2020-11-122,0912,1422,0662,107141,6002,107
2020-11-112,1872,2122,1232,137170,4002,137
2020-11-102,1942,2132,1202,143167,0002,143
2020-11-092,0712,1242,0542,110111,4002,110
2020-11-062,0992,1272,0872,113107,1002,113
2020-11-052,1402,1432,0962,134117,9002,134
2020-11-042,1452,1472,1022,12596,9002,125
2020-11-022,0832,1142,0542,100149,9002,100
2020-10-302,0332,0331,9751,99374,9001,993
2020-10-292,0512,0582,0342,03474,2002,034
2020-10-282,0852,0872,0362,06854,4002,068
2020-10-272,1132,1542,0912,10798,2002,107
2020-10-262,1272,1562,1252,14053,6002,140
2020-10-232,1572,1712,1252,14774,5002,147
2020-10-222,1502,1542,1272,13848,0002,138
2020-10-212,1462,1832,1292,15778,7002,157
2020-10-202,1762,1852,1242,13148,7002,131
2020-10-192,1822,2072,1782,19457,2002,194
2020-10-162,1522,1762,1492,16754,9002,167
2020-10-152,1992,2062,1562,16454,2002,164
2020-10-142,1752,2012,1672,19791,0002,197
2020-10-132,2512,2672,2112,21593,0002,215
2020-10-122,2412,2502,1892,24858,9002,248
2020-10-092,3162,3162,2592,27064,3002,270
2020-10-082,3002,3312,2922,30667,0002,306
2020-10-072,2762,3062,2732,29177,5002,291
2020-10-062,2982,3492,2832,30491,6002,304
2020-10-052,3202,3202,2662,29788,6002,297
2020-10-022,2992,3042,2242,242153,8002,242
2020-09-302,3382,3582,2762,279137,9002,279
2020-09-292,3792,3912,3342,376205,4002,376
2020-09-282,3892,4662,3762,438257,3002,438
2020-09-252,3772,3772,3432,352109,4002,352
2020-09-242,3752,3912,3202,328106,4002,328
2020-09-232,3282,3892,3282,375192,0002,375
2020-09-182,3542,4322,3512,399172,6002,399
2020-09-172,3302,3702,3212,345110,1002,345
2020-09-162,3112,3452,3102,334109,3002,334
2020-09-152,3252,3262,2822,31143,8002,311
2020-09-142,3102,3302,3072,32959,6002,329
2020-09-112,2652,3182,2652,304119,6002,304
2020-09-102,2252,2692,2122,26093,7002,260
2020-09-092,2172,2322,1872,219159,9002,219
2020-09-082,2612,2702,2402,25895,2002,258
2020-09-072,2802,2982,2462,25353,2002,253
2020-09-042,2672,2842,2382,28072,3002,280
2020-09-032,2852,3002,2582,27896,9002,278
2020-09-022,2382,2862,2132,286120,9002,286
2020-09-012,3072,3182,2272,238126,1002,238
2020-08-312,2942,3572,2942,340274,7002,340
2020-08-282,2582,2922,2042,227148,2002,227
2020-08-272,2592,2712,2412,258109,5002,258
2020-08-262,2052,2442,1902,237142,8002,237
2020-08-252,1652,2282,1652,218129,1002,218
2020-08-242,1512,1552,1262,13258,7002,132
2020-08-212,1252,1492,1182,12881,2002,128
2020-08-202,1102,1332,1002,120146,8002,120
2020-08-192,1282,1382,1122,12590,8002,125
2020-08-182,1342,1442,1192,126134,2002,126
2020-08-172,1212,1402,1172,117135,8002,117
2020-08-142,1412,1452,1142,11494,4002,114
2020-08-132,1372,1492,0862,134142,3002,134
2020-08-122,0702,1662,0702,134180,9002,134
2020-08-111,9932,0511,9732,045211,1002,045
2020-08-072,0262,0371,9482,013189,3002,013
2020-08-062,0502,0501,9921,99980,0001,999
2020-08-052,0182,0261,9862,020115,4002,020
2020-08-041,9672,0491,9672,031102,0002,031
2020-08-031,9301,9671,9301,96792,4001,967
2020-07-311,9962,0011,9031,90997,7001,909
2020-07-302,0302,0371,9992,00292,6002,002
2020-07-292,0462,0562,0252,025134,9002,025
2020-07-282,0772,0782,0442,04666,9002,046
2020-07-272,0262,0662,0132,065144,4002,065
2020-07-222,0662,0782,0472,04757,5002,047
2020-07-212,0872,0892,0532,064116,7002,064
2020-07-202,1142,1242,0762,11868,7002,118
2020-07-172,1282,1382,0782,10788,8002,107
2020-07-162,1802,2002,1302,140150,3002,140
2020-07-152,1092,1602,1072,130119,5002,130
2020-07-142,0772,0982,0692,08383,2002,083
2020-07-132,0522,1052,0522,08888,8002,088
2020-07-102,0692,0692,0212,023123,1002,023
2020-07-092,1062,1152,0542,057172,6002,057
2020-07-082,0912,1462,0802,08093,7002,080
2020-07-072,1102,1102,0882,100125,3002,100
2020-07-062,0752,1342,0712,128100,0002,128
2020-07-032,0712,0752,0302,070214,9002,070
2020-07-022,0462,0702,0442,066141,5002,066
2020-07-012,1422,1422,0612,07393,7002,073
2020-06-302,2112,2242,1402,144175,0002,144
2020-06-292,1182,1612,1072,146137,8002,146
2020-06-262,1392,1772,1362,144110,6002,144
2020-06-252,1422,1422,0832,11856,9002,118
2020-06-242,1352,1432,0792,12775,9002,127
2020-06-232,1562,1642,1192,14585,2002,145
2020-06-222,1702,1702,1372,15669,0002,156
2020-06-192,2222,2462,1722,187122,0002,187
2020-06-182,2112,2282,1942,21680,8002,216
2020-06-172,2102,2432,1932,22375,9002,223
2020-06-162,1932,2522,1682,24498,9002,244
2020-06-152,2222,2222,1442,146121,3002,146
2020-06-122,2322,2322,1522,208138,5002,208
2020-06-112,3212,3292,2822,282122,5002,282
2020-06-102,3272,3542,3152,316102,3002,316
2020-06-092,3712,3712,3112,333105,7002,333
2020-06-082,3112,3472,3002,345153,6002,345
2020-06-052,2482,3062,2482,305170,7002,305
2020-06-042,3092,3192,2212,259124,1002,259
2020-06-032,2542,2682,2132,264179,3002,264
2020-06-022,1642,2162,1602,204168,0002,204
2020-06-012,1932,1932,1292,153112,7002,153
2020-05-292,2182,2212,1742,182294,9002,182
2020-05-282,2142,2142,1582,198151,5002,198
2020-05-272,1822,2072,1392,203160,4002,203
2020-05-262,1662,1662,1142,142172,2002,142
2020-05-252,0432,1252,0242,121146,7002,121
2020-05-222,0182,0261,9581,984181,1001,984
2020-05-212,0602,0692,0002,012168,7002,012
2020-05-202,0772,0772,0272,049162,2002,049
2020-05-192,0852,0872,0462,071107,3002,071
2020-05-182,0312,0352,0022,016105,4002,016
2020-05-152,0162,0281,9792,004121,5002,004
2020-05-142,0272,0351,9881,990104,5001,990
2020-05-132,0232,0582,0092,020188,6002,020
2020-05-122,1352,1352,0342,053108,6002,053
2020-05-112,0712,1312,0622,12676,9002,126
2020-05-082,0552,0672,0312,049127,6002,049
2020-05-071,9962,0361,9892,017107,5002,017
2020-05-012,0952,1032,0472,068116,2002,068
2020-04-302,1152,1312,0872,103235,9002,103
2020-04-282,0262,0462,0062,046167,3002,046
2020-04-272,0592,0672,0332,03985,5002,039
2020-04-242,0702,0782,0022,055129,0002,055
2020-04-232,0202,0672,0202,06478,7002,064
2020-04-221,9872,0531,9832,019125,8002,019
2020-04-211,9852,0141,9641,997100,5001,997
2020-04-202,0012,0352,0012,02889,3002,028
2020-04-172,0672,0852,0112,02678,4002,026
2020-04-161,9902,0371,9902,036124,4002,036
2020-04-152,0482,0962,0142,028187,1002,028
2020-04-142,0312,0551,9902,049117,5002,049
2020-04-132,0712,0812,0402,04056,8002,040
2020-04-102,0352,0991,9942,092111,7002,092
2020-04-092,0592,0731,9772,015108,8002,015
2020-04-082,0292,0941,9992,070140,2002,070
2020-04-071,9772,0181,9412,002131,5002,002
2020-04-061,8681,9461,8521,940150,9001,940
2020-04-031,9051,9811,8681,895142,5001,895
2020-04-021,9762,0301,9301,945186,6001,945
2020-04-012,0952,1282,0122,026214,7002,026
2020-03-312,1582,1792,0772,117196,7002,117
2020-03-302,1352,1912,0862,172268,2002,172
2020-03-272,1662,2292,1282,223324,5002,223
2020-03-262,0612,1632,0342,131162,4002,131
2020-03-252,0572,1191,9912,110194,2002,110
2020-03-242,0732,0741,9482,007214,0002,007
2020-03-232,1232,1251,8892,023291,8002,023
2020-03-192,0102,0171,8481,863244,0001,863
2020-03-181,9132,0281,9111,930248,3001,930
2020-03-171,6871,9061,6711,889303,0001,889
2020-03-161,7541,8161,7381,743140,0001,743
2020-03-131,6761,7901,6761,746279,8001,746
2020-03-121,8901,9241,8341,849292,8001,849
2020-03-111,9632,0141,9431,959191,4001,959
2020-03-101,9361,9841,8681,976241,9001,976
2020-03-092,0012,0141,9301,965217,9001,965
2020-03-062,0762,0762,0252,046248,0002,046
2020-03-052,1332,1522,0902,107131,2002,107
2020-03-042,0592,1292,0452,107261,2002,107
2020-03-032,1532,1582,0892,089176,8002,089
2020-03-022,0792,1572,0602,125166,0002,125
2020-02-282,1052,1282,0662,087206,3002,087
2020-02-272,2032,2032,1612,171148,1002,171
2020-02-262,2152,2362,1902,224116,0002,224
2020-02-252,2472,2932,2202,251161,8002,251
2020-02-212,4062,4242,3962,397109,3002,397
2020-02-202,4282,4422,4042,40480,0002,404
2020-02-192,4202,4202,3922,40377,8002,403
2020-02-182,4372,4372,3802,38964,9002,389
2020-02-172,4442,4462,4212,43878,0002,438
2020-02-142,4802,4942,4682,485112,4002,485
2020-02-132,5202,5202,4902,494122,8002,494
2020-02-122,5482,5482,5032,513138,2002,513
2020-02-102,5022,5592,4942,540152,7002,540
2020-02-072,6592,6602,5992,602120,3002,602
2020-02-062,6562,6752,6422,659122,4002,659
2020-02-052,5992,6112,5772,594114,3002,594
2020-02-042,5282,5622,5202,56184,8002,561
2020-02-032,5252,5702,4962,54990,2002,549
2020-01-312,5962,6122,5612,563123,4002,563
2020-01-302,5992,6022,5632,579131,0002,579
2020-01-292,5662,6062,5662,603114,4002,603
2020-01-282,5612,5772,5412,565117,4002,565
2020-01-272,6102,6102,5882,59596,9002,595
2020-01-242,6462,6572,6222,63191,4002,631
2020-01-232,6652,6662,6412,64784,1002,647
2020-01-222,6692,6782,6552,666129,0002,666
2020-01-212,6882,7002,6642,67552,9002,675
2020-01-202,6802,7072,6802,69696,0002,696
2020-01-172,6922,7052,6772,694100,2002,694
2020-01-162,6852,6892,6492,66280,7002,662
2020-01-152,6562,6802,6482,676128,6002,676
2020-01-142,7032,7042,6242,640158,1002,640
2020-01-102,7252,7342,7032,71170,1002,711
2020-01-092,6992,7192,6892,71166,9002,711
2020-01-082,6792,6862,6292,662130,7002,662
2020-01-072,7082,7352,6992,725143,1002,725
2020-01-062,6962,6962,6662,680148,9002,680

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