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
2020-12-30	2,081	2,088	2,055	2,067	151,100	1,033.50
2020-12-29	2,067	2,100	2,049	2,100	114,900	1,050
2020-12-28	2,062	2,076	2,044	2,055	79,200	1,027.50
2020-12-25	2,040	2,077	2,035	2,077	39,400	1,038.50
2020-12-24	2,024	2,043	2,020	2,025	82,200	1,012.50
2020-12-23	2,015	2,021	1,988	2,004	74,400	1,002
2020-12-22	2,007	2,021	1,987	2,002	115,800	1,001
2020-12-21	2,039	2,046	2,019	2,040	138,800	1,020
2020-12-18	2,032	2,054	2,025	2,039	123,300	1,019.50
2020-12-17	2,042	2,044	2,016	2,040	143,900	1,020
2020-12-16	2,087	2,095	2,039	2,039	95,700	1,019.50
2020-12-15	2,074	2,102	2,067	2,084	68,800	1,042
2020-12-14	2,085	2,138	2,081	2,087	113,000	1,043.50
2020-12-11	2,102	2,102	2,049	2,091	90,100	1,045.50
2020-12-10	2,075	2,118	2,057	2,109	120,700	1,054.50
2020-12-09	2,036	2,081	2,036	2,081	92,100	1,040.50
2020-12-08	2,030	2,062	2,023	2,040	87,200	1,020
2020-12-07	2,090	2,104	2,050	2,062	77,800	1,031
2020-12-04	2,080	2,096	2,032	2,069	102,900	1,034.50
2020-12-03	2,027	2,102	2,023	2,083	99,600	1,041.50
2020-12-02	2,048	2,063	2,020	2,034	143,600	1,017
2020-12-01	2,046	2,057	2,025	2,048	238,700	1,024
2020-11-30	2,131	2,133	2,030	2,032	300,200	1,016
2020-11-27	2,100	2,124	2,083	2,109	205,600	1,054.50
2020-11-26	2,060	2,093	2,041	2,083	105,400	1,041.50
2020-11-25	2,112	2,113	2,079	2,084	149,400	1,042
2020-11-24	2,101	2,140	2,073	2,074	183,600	1,037
2020-11-20	2,040	2,060	2,037	2,052	90,200	1,026
2020-11-19	2,015	2,055	2,011	2,049	85,400	1,024.50
2020-11-18	2,037	2,058	2,022	2,041	103,300	1,020.50
2020-11-17	2,026	2,049	2,002	2,043	135,600	1,021.50
2020-11-16	2,023	2,057	2,011	2,026	153,000	1,013
2020-11-13	2,102	2,102	2,002	2,014	156,900	1,007
2020-11-12	2,091	2,142	2,066	2,107	141,600	1,053.50
2020-11-11	2,187	2,212	2,123	2,137	170,400	1,068.50
2020-11-10	2,194	2,213	2,120	2,143	167,000	1,071.50
2020-11-09	2,071	2,124	2,054	2,110	111,400	1,055
2020-11-06	2,099	2,127	2,087	2,113	107,100	1,056.50
2020-11-05	2,140	2,143	2,096	2,134	117,900	1,067
2020-11-04	2,145	2,147	2,102	2,125	96,900	1,062.50
2020-11-02	2,083	2,114	2,054	2,100	149,900	1,050
2020-10-30	2,033	2,033	1,975	1,993	74,900	996.50
2020-10-29	2,051	2,058	2,034	2,034	74,200	1,017
2020-10-28	2,085	2,087	2,036	2,068	54,400	1,034
2020-10-27	2,113	2,154	2,091	2,107	98,200	1,053.50
2020-10-26	2,127	2,156	2,125	2,140	53,600	1,070
2020-10-23	2,157	2,171	2,125	2,147	74,500	1,073.50
2020-10-22	2,150	2,154	2,127	2,138	48,000	1,069
2020-10-21	2,146	2,183	2,129	2,157	78,700	1,078.50
2020-10-20	2,176	2,185	2,124	2,131	48,700	1,065.50
2020-10-19	2,182	2,207	2,178	2,194	57,200	1,097
2020-10-16	2,152	2,176	2,149	2,167	54,900	1,083.50
2020-10-15	2,199	2,206	2,156	2,164	54,200	1,082
2020-10-14	2,175	2,201	2,167	2,197	91,000	1,098.50
2020-10-13	2,251	2,267	2,211	2,215	93,000	1,107.50
2020-10-12	2,241	2,250	2,189	2,248	58,900	1,124
2020-10-09	2,316	2,316	2,259	2,270	64,300	1,135
2020-10-08	2,300	2,331	2,292	2,306	67,000	1,153
2020-10-07	2,276	2,306	2,273	2,291	77,500	1,145.50
2020-10-06	2,298	2,349	2,283	2,304	91,600	1,152
2020-10-05	2,320	2,320	2,266	2,297	88,600	1,148.50
2020-10-02	2,299	2,304	2,224	2,242	153,800	1,121
2020-09-30	2,338	2,358	2,276	2,279	137,900	1,139.50
2020-09-29	2,379	2,391	2,334	2,376	205,400	1,188
2020-09-28	2,389	2,466	2,376	2,438	257,300	1,219
2020-09-25	2,377	2,377	2,343	2,352	109,400	1,176
2020-09-24	2,375	2,391	2,320	2,328	106,400	1,164
2020-09-23	2,328	2,389	2,328	2,375	192,000	1,187.50
2020-09-18	2,354	2,432	2,351	2,399	172,600	1,199.50
2020-09-17	2,330	2,370	2,321	2,345	110,100	1,172.50
2020-09-16	2,311	2,345	2,310	2,334	109,300	1,167
2020-09-15	2,325	2,326	2,282	2,311	43,800	1,155.50
2020-09-14	2,310	2,330	2,307	2,329	59,600	1,164.50
2020-09-11	2,265	2,318	2,265	2,304	119,600	1,152
2020-09-10	2,225	2,269	2,212	2,260	93,700	1,130
2020-09-09	2,217	2,232	2,187	2,219	159,900	1,109.50
2020-09-08	2,261	2,270	2,240	2,258	95,200	1,129
2020-09-07	2,280	2,298	2,246	2,253	53,200	1,126.50
2020-09-04	2,267	2,284	2,238	2,280	72,300	1,140
2020-09-03	2,285	2,300	2,258	2,278	96,900	1,139
2020-09-02	2,238	2,286	2,213	2,286	120,900	1,143
2020-09-01	2,307	2,318	2,227	2,238	126,100	1,119
2020-08-31	2,294	2,357	2,294	2,340	274,700	1,170
2020-08-28	2,258	2,292	2,204	2,227	148,200	1,113.50
2020-08-27	2,259	2,271	2,241	2,258	109,500	1,129
2020-08-26	2,205	2,244	2,190	2,237	142,800	1,118.50
2020-08-25	2,165	2,228	2,165	2,218	129,100	1,109
2020-08-24	2,151	2,155	2,126	2,132	58,700	1,066
2020-08-21	2,125	2,149	2,118	2,128	81,200	1,064
2020-08-20	2,110	2,133	2,100	2,120	146,800	1,060
2020-08-19	2,128	2,138	2,112	2,125	90,800	1,062.50
2020-08-18	2,134	2,144	2,119	2,126	134,200	1,063
2020-08-17	2,121	2,140	2,117	2,117	135,800	1,058.50
2020-08-14	2,141	2,145	2,114	2,114	94,400	1,057
2020-08-13	2,137	2,149	2,086	2,134	142,300	1,067
2020-08-12	2,070	2,166	2,070	2,134	180,900	1,067
2020-08-11	1,993	2,051	1,973	2,045	211,100	1,022.50
2020-08-07	2,026	2,037	1,948	2,013	189,300	1,006.50
2020-08-06	2,050	2,050	1,992	1,999	80,000	999.50
2020-08-05	2,018	2,026	1,986	2,020	115,400	1,010
2020-08-04	1,967	2,049	1,967	2,031	102,000	1,015.50
2020-08-03	1,930	1,967	1,930	1,967	92,400	983.50
2020-07-31	1,996	2,001	1,903	1,909	97,700	954.50
2020-07-30	2,030	2,037	1,999	2,002	92,600	1,001
2020-07-29	2,046	2,056	2,025	2,025	134,900	1,012.50
2020-07-28	2,077	2,078	2,044	2,046	66,900	1,023
2020-07-27	2,026	2,066	2,013	2,065	144,400	1,032.50
2020-07-22	2,066	2,078	2,047	2,047	57,500	1,023.50
2020-07-21	2,087	2,089	2,053	2,064	116,700	1,032
2020-07-20	2,114	2,124	2,076	2,118	68,700	1,059
2020-07-17	2,128	2,138	2,078	2,107	88,800	1,053.50
2020-07-16	2,180	2,200	2,130	2,140	150,300	1,070
2020-07-15	2,109	2,160	2,107	2,130	119,500	1,065
2020-07-14	2,077	2,098	2,069	2,083	83,200	1,041.50
2020-07-13	2,052	2,105	2,052	2,088	88,800	1,044
2020-07-10	2,069	2,069	2,021	2,023	123,100	1,011.50
2020-07-09	2,106	2,115	2,054	2,057	172,600	1,028.50
2020-07-08	2,091	2,146	2,080	2,080	93,700	1,040
2020-07-07	2,110	2,110	2,088	2,100	125,300	1,050
2020-07-06	2,075	2,134	2,071	2,128	100,000	1,064
2020-07-03	2,071	2,075	2,030	2,070	214,900	1,035
2020-07-02	2,046	2,070	2,044	2,066	141,500	1,033
2020-07-01	2,142	2,142	2,061	2,073	93,700	1,036.50
2020-06-30	2,211	2,224	2,140	2,144	175,000	1,072
2020-06-29	2,118	2,161	2,107	2,146	137,800	1,073
2020-06-26	2,139	2,177	2,136	2,144	110,600	1,072
2020-06-25	2,142	2,142	2,083	2,118	56,900	1,059
2020-06-24	2,135	2,143	2,079	2,127	75,900	1,063.50
2020-06-23	2,156	2,164	2,119	2,145	85,200	1,072.50
2020-06-22	2,170	2,170	2,137	2,156	69,000	1,078
2020-06-19	2,222	2,246	2,172	2,187	122,000	1,093.50
2020-06-18	2,211	2,228	2,194	2,216	80,800	1,108
2020-06-17	2,210	2,243	2,193	2,223	75,900	1,111.50
2020-06-16	2,193	2,252	2,168	2,244	98,900	1,122
2020-06-15	2,222	2,222	2,144	2,146	121,300	1,073
2020-06-12	2,232	2,232	2,152	2,208	138,500	1,104
2020-06-11	2,321	2,329	2,282	2,282	122,500	1,141
2020-06-10	2,327	2,354	2,315	2,316	102,300	1,158
2020-06-09	2,371	2,371	2,311	2,333	105,700	1,166.50
2020-06-08	2,311	2,347	2,300	2,345	153,600	1,172.50
2020-06-05	2,248	2,306	2,248	2,305	170,700	1,152.50
2020-06-04	2,309	2,319	2,221	2,259	124,100	1,129.50
2020-06-03	2,254	2,268	2,213	2,264	179,300	1,132
2020-06-02	2,164	2,216	2,160	2,204	168,000	1,102
2020-06-01	2,193	2,193	2,129	2,153	112,700	1,076.50
2020-05-29	2,218	2,221	2,174	2,182	294,900	1,091
2020-05-28	2,214	2,214	2,158	2,198	151,500	1,099
2020-05-27	2,182	2,207	2,139	2,203	160,400	1,101.50
2020-05-26	2,166	2,166	2,114	2,142	172,200	1,071
2020-05-25	2,043	2,125	2,024	2,121	146,700	1,060.50
2020-05-22	2,018	2,026	1,958	1,984	181,100	992
2020-05-21	2,060	2,069	2,000	2,012	168,700	1,006
2020-05-20	2,077	2,077	2,027	2,049	162,200	1,024.50
2020-05-19	2,085	2,087	2,046	2,071	107,300	1,035.50
2020-05-18	2,031	2,035	2,002	2,016	105,400	1,008
2020-05-15	2,016	2,028	1,979	2,004	121,500	1,002
2020-05-14	2,027	2,035	1,988	1,990	104,500	995
2020-05-13	2,023	2,058	2,009	2,020	188,600	1,010
2020-05-12	2,135	2,135	2,034	2,053	108,600	1,026.50
2020-05-11	2,071	2,131	2,062	2,126	76,900	1,063
2020-05-08	2,055	2,067	2,031	2,049	127,600	1,024.50
2020-05-07	1,996	2,036	1,989	2,017	107,500	1,008.50
2020-05-01	2,095	2,103	2,047	2,068	116,200	1,034
2020-04-30	2,115	2,131	2,087	2,103	235,900	1,051.50
2020-04-28	2,026	2,046	2,006	2,046	167,300	1,023
2020-04-27	2,059	2,067	2,033	2,039	85,500	1,019.50
2020-04-24	2,070	2,078	2,002	2,055	129,000	1,027.50
2020-04-23	2,020	2,067	2,020	2,064	78,700	1,032
2020-04-22	1,987	2,053	1,983	2,019	125,800	1,009.50
2020-04-21	1,985	2,014	1,964	1,997	100,500	998.50
2020-04-20	2,001	2,035	2,001	2,028	89,300	1,014
2020-04-17	2,067	2,085	2,011	2,026	78,400	1,013
2020-04-16	1,990	2,037	1,990	2,036	124,400	1,018
2020-04-15	2,048	2,096	2,014	2,028	187,100	1,014
2020-04-14	2,031	2,055	1,990	2,049	117,500	1,024.50
2020-04-13	2,071	2,081	2,040	2,040	56,800	1,020
2020-04-10	2,035	2,099	1,994	2,092	111,700	1,046
2020-04-09	2,059	2,073	1,977	2,015	108,800	1,007.50
2020-04-08	2,029	2,094	1,999	2,070	140,200	1,035
2020-04-07	1,977	2,018	1,941	2,002	131,500	1,001
2020-04-06	1,868	1,946	1,852	1,940	150,900	970
2020-04-03	1,905	1,981	1,868	1,895	142,500	947.50
2020-04-02	1,976	2,030	1,930	1,945	186,600	972.50
2020-04-01	2,095	2,128	2,012	2,026	214,700	1,013
2020-03-31	2,158	2,179	2,077	2,117	196,700	1,058.50
2020-03-30	2,135	2,191	2,086	2,172	268,200	1,086
2020-03-27	2,166	2,229	2,128	2,223	324,500	1,111.50
2020-03-26	2,061	2,163	2,034	2,131	162,400	1,065.50
2020-03-25	2,057	2,119	1,991	2,110	194,200	1,055
2020-03-24	2,073	2,074	1,948	2,007	214,000	1,003.50
2020-03-23	2,123	2,125	1,889	2,023	291,800	1,011.50
2020-03-19	2,010	2,017	1,848	1,863	244,000	931.50
2020-03-18	1,913	2,028	1,911	1,930	248,300	965
2020-03-17	1,687	1,906	1,671	1,889	303,000	944.50
2020-03-16	1,754	1,816	1,738	1,743	140,000	871.50
2020-03-13	1,676	1,790	1,676	1,746	279,800	873
2020-03-12	1,890	1,924	1,834	1,849	292,800	924.50
2020-03-11	1,963	2,014	1,943	1,959	191,400	979.50
2020-03-10	1,936	1,984	1,868	1,976	241,900	988
2020-03-09	2,001	2,014	1,930	1,965	217,900	982.50
2020-03-06	2,076	2,076	2,025	2,046	248,000	1,023
2020-03-05	2,133	2,152	2,090	2,107	131,200	1,053.50
2020-03-04	2,059	2,129	2,045	2,107	261,200	1,053.50
2020-03-03	2,153	2,158	2,089	2,089	176,800	1,044.50
2020-03-02	2,079	2,157	2,060	2,125	166,000	1,062.50
2020-02-28	2,105	2,128	2,066	2,087	206,300	1,043.50
2020-02-27	2,203	2,203	2,161	2,171	148,100	1,085.50
2020-02-26	2,215	2,236	2,190	2,224	116,000	1,112
2020-02-25	2,247	2,293	2,220	2,251	161,800	1,125.50
2020-02-21	2,406	2,424	2,396	2,397	109,300	1,198.50
2020-02-20	2,428	2,442	2,404	2,404	80,000	1,202
2020-02-19	2,420	2,420	2,392	2,403	77,800	1,201.50
2020-02-18	2,437	2,437	2,380	2,389	64,900	1,194.50
2020-02-17	2,444	2,446	2,421	2,438	78,000	1,219
2020-02-14	2,480	2,494	2,468	2,485	112,400	1,242.50
2020-02-13	2,520	2,520	2,490	2,494	122,800	1,247
2020-02-12	2,548	2,548	2,503	2,513	138,200	1,256.50
2020-02-10	2,502	2,559	2,494	2,540	152,700	1,270
2020-02-07	2,659	2,660	2,599	2,602	120,300	1,301
2020-02-06	2,656	2,675	2,642	2,659	122,400	1,329.50
2020-02-05	2,599	2,611	2,577	2,594	114,300	1,297
2020-02-04	2,528	2,562	2,520	2,561	84,800	1,280.50
2020-02-03	2,525	2,570	2,496	2,549	90,200	1,274.50
2020-01-31	2,596	2,612	2,561	2,563	123,400	1,281.50
2020-01-30	2,599	2,602	2,563	2,579	131,000	1,289.50
2020-01-29	2,566	2,606	2,566	2,603	114,400	1,301.50
2020-01-28	2,561	2,577	2,541	2,565	117,400	1,282.50
2020-01-27	2,610	2,610	2,588	2,595	96,900	1,297.50
2020-01-24	2,646	2,657	2,622	2,631	91,400	1,315.50
2020-01-23	2,665	2,666	2,641	2,647	84,100	1,323.50
2020-01-22	2,669	2,678	2,655	2,666	129,000	1,333
2020-01-21	2,688	2,700	2,664	2,675	52,900	1,337.50
2020-01-20	2,680	2,707	2,680	2,696	96,000	1,348
2020-01-17	2,692	2,705	2,677	2,694	100,200	1,347
2020-01-16	2,685	2,689	2,649	2,662	80,700	1,331
2020-01-15	2,656	2,680	2,648	2,676	128,600	1,338
2020-01-14	2,703	2,704	2,624	2,640	158,100	1,320
2020-01-10	2,725	2,734	2,703	2,711	70,100	1,355.50
2020-01-09	2,699	2,719	2,689	2,711	66,900	1,355.50
2020-01-08	2,679	2,686	2,629	2,662	130,700	1,331
2020-01-07	2,708	2,735	2,699	2,725	143,100	1,362.50
2020-01-06	2,696	2,696	2,666	2,680	148,900	1,340

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