9072 ニッコンホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,165	2,167	2,147	2,166	51,300	1,083
2021-12-29	2,177	2,203	2,165	2,184	62,300	1,092
2021-12-28	2,191	2,201	2,163	2,182	76,500	1,091
2021-12-27	2,166	2,172	2,145	2,164	57,700	1,082
2021-12-24	2,149	2,161	2,141	2,154	34,200	1,077
2021-12-23	2,144	2,145	2,129	2,135	29,300	1,067.50
2021-12-22	2,132	2,144	2,125	2,128	47,000	1,064
2021-12-21	2,131	2,140	2,111	2,127	55,500	1,063.50
2021-12-20	2,106	2,110	2,070	2,090	86,400	1,045
2021-12-17	2,157	2,159	2,115	2,128	93,700	1,064
2021-12-16	2,144	2,164	2,122	2,160	77,900	1,080
2021-12-15	2,143	2,177	2,142	2,149	36,400	1,074.50
2021-12-14	2,124	2,155	2,115	2,149	75,700	1,074.50
2021-12-13	2,148	2,154	2,121	2,125	60,300	1,062.50
2021-12-10	2,123	2,144	2,107	2,126	90,000	1,063
2021-12-09	2,120	2,132	2,088	2,101	53,500	1,050.50
2021-12-08	2,157	2,168	2,116	2,122	77,200	1,061
2021-12-07	2,083	2,141	2,076	2,137	86,300	1,068.50
2021-12-06	2,070	2,095	2,059	2,063	74,100	1,031.50
2021-12-03	2,062	2,071	2,028	2,064	94,000	1,032
2021-12-02	1,989	2,057	1,989	2,031	87,800	1,015.50
2021-12-01	1,972	2,007	1,959	2,001	77,500	1,000.50
2021-11-30	2,045	2,062	1,983	1,983	114,500	991.50
2021-11-29	2,025	2,030	1,991	1,992	77,600	996
2021-11-26	2,083	2,083	2,045	2,049	54,300	1,024.50
2021-11-25	2,090	2,109	2,087	2,096	25,100	1,048
2021-11-24	2,138	2,138	2,079	2,090	38,500	1,045
2021-11-22	2,103	2,128	2,100	2,113	49,100	1,056.50
2021-11-19	2,067	2,127	2,053	2,118	54,900	1,059
2021-11-18	2,041	2,080	2,041	2,073	52,600	1,036.50
2021-11-17	2,110	2,113	2,056	2,061	85,700	1,030.50
2021-11-16	2,120	2,125	2,100	2,102	58,500	1,051
2021-11-15	2,132	2,147	2,098	2,100	54,700	1,050
2021-11-12	2,100	2,151	2,094	2,132	53,300	1,066
2021-11-11	2,124	2,138	2,100	2,100	33,600	1,050
2021-11-10	2,157	2,157	2,102	2,124	51,000	1,062
2021-11-09	2,187	2,194	2,123	2,133	50,800	1,066.50
2021-11-08	2,257	2,276	2,165	2,190	61,700	1,095
2021-11-05	2,279	2,279	2,201	2,213	88,300	1,106.50
2021-11-04	2,280	2,325	2,271	2,325	81,200	1,162.50
2021-11-02	2,275	2,294	2,248	2,255	62,600	1,127.50
2021-11-01	2,257	2,289	2,244	2,289	91,800	1,144.50
2021-10-29	2,210	2,227	2,198	2,217	51,900	1,108.50
2021-10-28	2,226	2,238	2,200	2,216	52,400	1,108
2021-10-27	2,253	2,265	2,235	2,235	25,500	1,117.50
2021-10-26	2,271	2,271	2,247	2,248	22,700	1,124
2021-10-25	2,239	2,257	2,236	2,243	33,700	1,121.50
2021-10-22	2,291	2,272	2,271	2,259	35,800	1,129.50
2021-10-21	2,291	2,292	2,271	2,253	26,500	1,126.50
2021-10-20	2,291	2,292	2,271	2,280	39,500	1,140
2021-10-19	2,281	2,294	2,261	2,276	44,600	1,138
2021-10-18	2,268	2,279	2,243	2,265	77,400	1,132.50
2021-10-15	2,242	2,278	2,227	2,275	73,000	1,137.50
2021-10-14	2,199	2,223	2,193	2,214	67,800	1,107
2021-10-13	2,208	2,246	2,205	2,223	59,800	1,111.50
2021-10-12	2,194	2,211	2,179	2,204	66,200	1,102
2021-10-11	2,205	2,233	2,201	2,230	62,900	1,115
2021-10-08	2,234	2,246	2,219	2,221	57,800	1,110.50
2021-10-07	2,219	2,226	2,193	2,194	77,400	1,097
2021-10-06	2,217	2,248	2,204	2,223	63,300	1,111.50
2021-10-05	2,228	2,247	2,196	2,207	91,800	1,103.50
2021-10-04	2,257	2,279	2,254	2,257	89,600	1,128.50
2021-10-01	2,290	2,292	2,210	2,218	94,400	1,109
2021-09-30	2,313	2,338	2,302	2,315	103,000	1,157.50
2021-09-29	2,344	2,358	2,279	2,313	131,700	1,156.50
2021-09-28	2,430	2,430	2,386	2,416	124,900	1,208
2021-09-27	2,500	2,503	2,422	2,429	104,500	1,214.50
2021-09-24	2,492	2,499	2,471	2,494	112,600	1,247
2021-09-22	2,461	2,461	2,416	2,423	83,700	1,211.50
2021-09-21	2,479	2,516	2,442	2,459	132,500	1,229.50
2021-09-17	2,494	2,513	2,474	2,504	212,100	1,252
2021-09-16	2,456	2,487	2,435	2,473	111,300	1,236.50
2021-09-15	2,457	2,471	2,417	2,439	72,300	1,219.50
2021-09-14	2,474	2,510	2,437	2,502	94,300	1,251
2021-09-13	2,420	2,455	2,411	2,451	58,800	1,225.50
2021-09-10	2,397	2,432	2,394	2,430	120,700	1,215
2021-09-09	2,420	2,453	2,397	2,404	77,500	1,202
2021-09-08	2,430	2,448	2,414	2,447	84,700	1,223.50
2021-09-07	2,368	2,409	2,366	2,408	78,100	1,204
2021-09-06	2,366	2,378	2,343	2,349	54,800	1,174.50
2021-09-03	2,352	2,373	2,333	2,368	71,800	1,184
2021-09-02	2,333	2,347	2,296	2,341	57,200	1,170.50
2021-09-01	2,305	2,339	2,296	2,339	62,300	1,169.50
2021-08-31	2,313	2,316	2,290	2,298	125,400	1,149
2021-08-30	2,320	2,336	2,314	2,336	100,100	1,168
2021-08-27	2,307	2,335	2,290	2,297	68,100	1,148.50
2021-08-26	2,314	2,337	2,307	2,313	68,500	1,156.50
2021-08-25	2,348	2,362	2,310	2,314	89,000	1,157
2021-08-24	2,347	2,369	2,341	2,355	109,200	1,177.50
2021-08-23	2,337	2,374	2,337	2,347	122,000	1,173.50
2021-08-20	2,314	2,337	2,304	2,311	79,000	1,155.50
2021-08-19	2,350	2,354	2,320	2,324	50,900	1,162
2021-08-18	2,339	2,375	2,339	2,352	72,100	1,176
2021-08-17	2,335	2,339	2,318	2,324	79,300	1,162
2021-08-16	2,398	2,398	2,327	2,327	63,200	1,163.50
2021-08-13	2,413	2,428	2,412	2,417	46,400	1,208.50
2021-08-12	2,450	2,460	2,417	2,423	58,800	1,211.50
2021-08-11	2,438	2,441	2,404	2,425	83,300	1,212.50
2021-08-10	2,400	2,456	2,388	2,392	101,600	1,196
2021-08-06	2,460	2,460	2,351	2,378	125,100	1,189
2021-08-05	2,402	2,448	2,402	2,447	45,200	1,223.50
2021-08-04	2,451	2,451	2,407	2,420	55,000	1,210
2021-08-03	2,466	2,478	2,439	2,445	67,200	1,222.50
2021-08-02	2,439	2,480	2,424	2,473	159,100	1,236.50
2021-07-30	2,391	2,410	2,386	2,401	100,400	1,200.50
2021-07-29	2,446	2,454	2,398	2,412	102,400	1,206
2021-07-28	2,422	2,432	2,412	2,430	60,400	1,215
2021-07-27	2,433	2,443	2,405	2,431	82,800	1,215.50
2021-07-26	2,414	2,420	2,392	2,410	68,200	1,205
2021-07-21	2,379	2,396	2,364	2,364	51,000	1,182
2021-07-20	2,353	2,363	2,341	2,358	72,700	1,179
2021-07-19	2,384	2,397	2,361	2,389	104,400	1,194.50
2021-07-16	2,423	2,446	2,410	2,417	65,800	1,208.50
2021-07-15	2,484	2,492	2,428	2,438	148,900	1,219
2021-07-14	2,449	2,475	2,449	2,450	100,100	1,225
2021-07-13	2,439	2,450	2,424	2,450	86,700	1,225
2021-07-12	2,423	2,439	2,405	2,418	106,800	1,209
2021-07-09	2,352	2,380	2,315	2,373	138,500	1,186.50
2021-07-08	2,422	2,429	2,404	2,404	87,400	1,202
2021-07-07	2,410	2,438	2,398	2,417	66,500	1,208.50
2021-07-06	2,461	2,469	2,445	2,452	43,800	1,226
2021-07-05	2,460	2,471	2,449	2,459	43,500	1,229.50
2021-07-02	2,437	2,471	2,434	2,464	116,100	1,232
2021-07-01	2,415	2,434	2,404	2,428	96,800	1,214
2021-06-30	2,436	2,470	2,412	2,418	152,900	1,209
2021-06-29	2,427	2,428	2,399	2,407	98,200	1,203.50
2021-06-28	2,458	2,469	2,441	2,458	106,400	1,229
2021-06-25	2,440	2,465	2,438	2,458	57,300	1,229
2021-06-24	2,426	2,443	2,415	2,434	52,400	1,217
2021-06-23	2,449	2,473	2,436	2,437	116,000	1,218.50
2021-06-22	2,395	2,434	2,395	2,433	113,700	1,216.50
2021-06-21	2,351	2,377	2,335	2,342	160,700	1,171
2021-06-18	2,396	2,412	2,366	2,398	182,100	1,199
2021-06-17	2,355	2,366	2,345	2,364	79,400	1,182
2021-06-16	2,361	2,381	2,354	2,367	77,700	1,183.50
2021-06-15	2,366	2,371	2,347	2,359	66,600	1,179.50
2021-06-14	2,416	2,425	2,363	2,369	57,200	1,184.50
2021-06-11	2,393	2,403	2,375	2,403	130,100	1,201.50
2021-06-10	2,390	2,404	2,375	2,388	92,400	1,194
2021-06-09	2,406	2,407	2,380	2,392	67,700	1,196
2021-06-08	2,373	2,409	2,366	2,389	65,700	1,194.50
2021-06-07	2,373	2,378	2,354	2,373	106,100	1,186.50
2021-06-04	2,398	2,420	2,375	2,389	85,900	1,194.50
2021-06-03	2,377	2,425	2,377	2,409	76,900	1,204.50
2021-06-02	2,380	2,408	2,351	2,400	155,400	1,200
2021-06-01	2,329	2,354	2,322	2,353	139,200	1,176.50
2021-05-31	2,351	2,366	2,320	2,330	88,300	1,165
2021-05-28	2,358	2,372	2,339	2,357	113,900	1,178.50
2021-05-27	2,369	2,379	2,319	2,320	169,000	1,160
2021-05-26	2,350	2,378	2,350	2,363	75,900	1,181.50
2021-05-25	2,410	2,416	2,376	2,379	111,500	1,189.50
2021-05-24	2,386	2,420	2,385	2,406	120,100	1,203
2021-05-21	2,358	2,385	2,349	2,376	91,700	1,188
2021-05-20	2,327	2,385	2,327	2,376	82,100	1,188
2021-05-19	2,344	2,385	2,322	2,334	107,900	1,167
2021-05-18	2,366	2,395	2,359	2,394	85,800	1,197
2021-05-17	2,383	2,399	2,369	2,384	154,500	1,192
2021-05-14	2,338	2,376	2,336	2,348	136,200	1,174
2021-05-13	2,315	2,329	2,296	2,306	133,800	1,153
2021-05-12	2,259	2,326	2,259	2,315	145,600	1,157.50
2021-05-11	2,327	2,359	2,319	2,329	151,000	1,164.50
2021-05-10	2,359	2,381	2,328	2,335	128,600	1,167.50
2021-05-07	2,348	2,373	2,339	2,358	144,800	1,179
2021-05-06	2,307	2,358	2,305	2,323	194,900	1,161.50
2021-04-30	2,248	2,296	2,248	2,287	149,100	1,143.50
2021-04-28	2,232	2,255	2,219	2,241	127,600	1,120.50
2021-04-27	2,254	2,255	2,227	2,234	113,200	1,117
2021-04-26	2,269	2,285	2,231	2,234	170,400	1,117
2021-04-23	2,312	2,331	2,298	2,319	94,700	1,159.50
2021-04-22	2,298	2,333	2,297	2,305	174,600	1,152.50
2021-04-21	2,278	2,320	2,267	2,279	215,600	1,139.50
2021-04-20	2,295	2,329	2,281	2,303	183,200	1,151.50
2021-04-19	2,301	2,341	2,301	2,324	128,600	1,162
2021-04-16	2,297	2,311	2,267	2,301	61,800	1,150.50
2021-04-15	2,314	2,326	2,271	2,292	94,200	1,146
2021-04-14	2,285	2,310	2,257	2,264	124,300	1,132
2021-04-13	2,249	2,284	2,239	2,263	120,300	1,131.50
2021-04-12	2,229	2,240	2,206	2,230	123,200	1,115
2021-04-09	2,167	2,205	2,149	2,186	184,800	1,093
2021-04-08	2,228	2,241	2,145	2,148	121,800	1,074
2021-04-07	2,217	2,253	2,212	2,241	147,900	1,120.50
2021-04-06	2,282	2,298	2,237	2,242	109,400	1,121
2021-04-05	2,274	2,279	2,247	2,255	83,200	1,127.50
2021-04-02	2,258	2,286	2,258	2,273	57,600	1,136.50
2021-04-01	2,220	2,267	2,219	2,252	140,600	1,126
2021-03-31	2,216	2,254	2,205	2,223	320,500	1,111.50
2021-03-30	2,258	2,279	2,222	2,238	313,400	1,119
2021-03-29	2,345	2,345	2,277	2,316	237,200	1,158
2021-03-26	2,349	2,349	2,311	2,319	119,800	1,159.50
2021-03-25	2,310	2,328	2,291	2,313	179,900	1,156.50
2021-03-24	2,300	2,333	2,245	2,246	192,100	1,123
2021-03-23	2,320	2,365	2,308	2,316	209,800	1,158
2021-03-22	2,305	2,352	2,285	2,313	222,800	1,156.50
2021-03-19	2,331	2,356	2,298	2,345	166,000	1,172.50
2021-03-18	2,294	2,320	2,280	2,313	135,600	1,156.50
2021-03-17	2,309	2,309	2,258	2,284	94,000	1,142
2021-03-16	2,302	2,348	2,296	2,329	123,300	1,164.50
2021-03-15	2,257	2,321	2,242	2,312	165,300	1,156
2021-03-12	2,225	2,258	2,177	2,257	204,200	1,128.50
2021-03-11	2,205	2,252	2,186	2,229	219,500	1,114.50
2021-03-10	2,210	2,217	2,176	2,199	110,200	1,099.50
2021-03-09	2,171	2,210	2,150	2,210	163,200	1,105
2021-03-08	2,174	2,177	2,121	2,135	140,600	1,067.50
2021-03-05	2,131	2,142	2,090	2,142	122,300	1,071
2021-03-04	2,109	2,133	2,079	2,115	96,400	1,057.50
2021-03-03	2,075	2,103	2,075	2,100	103,400	1,050
2021-03-02	2,119	2,139	2,083	2,101	104,300	1,050.50
2021-03-01	2,085	2,105	2,064	2,105	130,500	1,052.50
2021-02-26	2,110	2,117	2,034	2,038	225,700	1,019
2021-02-25	2,154	2,154	2,108	2,130	132,300	1,065
2021-02-24	2,150	2,165	2,109	2,109	182,100	1,054.50
2021-02-22	2,169	2,186	2,135	2,154	106,100	1,077
2021-02-19	2,188	2,189	2,142	2,147	67,200	1,073.50
2021-02-18	2,198	2,238	2,167	2,196	104,900	1,098
2021-02-17	2,197	2,246	2,192	2,203	102,400	1,101.50
2021-02-16	2,227	2,245	2,197	2,206	73,900	1,103
2021-02-15	2,245	2,261	2,237	2,254	55,700	1,127
2021-02-12	2,247	2,247	2,211	2,221	68,400	1,110.50
2021-02-10	2,240	2,261	2,229	2,235	87,400	1,117.50
2021-02-09	2,243	2,266	2,216	2,240	139,900	1,120
2021-02-08	2,250	2,288	2,230	2,275	198,700	1,137.50
2021-02-05	2,240	2,245	2,173	2,229	148,900	1,114.50
2021-02-04	2,171	2,206	2,168	2,197	107,600	1,098.50
2021-02-03	2,134	2,186	2,125	2,179	109,800	1,089.50
2021-02-02	2,135	2,140	2,123	2,139	59,000	1,069.50
2021-02-01	2,117	2,143	2,107	2,132	165,100	1,066
2021-01-29	2,119	2,127	2,092	2,106	214,500	1,053
2021-01-28	2,080	2,122	2,066	2,108	434,400	1,054
2021-01-27	2,107	2,146	2,097	2,113	117,900	1,056.50
2021-01-26	2,110	2,119	2,100	2,108	168,800	1,054
2021-01-25	2,110	2,116	2,093	2,108	132,200	1,054
2021-01-22	2,086	2,112	2,077	2,108	168,300	1,054
2021-01-21	2,109	2,138	2,094	2,099	106,800	1,049.50
2021-01-20	2,095	2,128	2,088	2,105	115,200	1,052.50
2021-01-19	2,137	2,149	2,117	2,120	81,500	1,060
2021-01-18	2,166	2,180	2,132	2,135	52,200	1,067.50
2021-01-15	2,224	2,241	2,179	2,180	115,500	1,090
2021-01-14	2,220	2,256	2,204	2,235	162,200	1,117.50
2021-01-13	2,223	2,257	2,201	2,247	224,500	1,123.50
2021-01-12	2,134	2,176	2,128	2,173	133,200	1,086.50
2021-01-08	2,140	2,170	2,109	2,168	96,100	1,084
2021-01-07	2,124	2,175	2,124	2,145	109,900	1,072.50
2021-01-06	2,085	2,124	2,083	2,099	118,100	1,049.50
2021-01-05	2,082	2,106	2,064	2,071	103,100	1,035.50
2021-01-04	2,094	2,097	2,064	2,090	150,800	1,045

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