9072 ニッコンホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,345	2,367	2,340	2,352	64,900	1,176
2022-12-29	2,334	2,344	2,313	2,343	56,900	1,171.50
2022-12-28	2,345	2,352	2,333	2,346	43,500	1,173
2022-12-27	2,357	2,366	2,343	2,357	33,800	1,178.50
2022-12-26	2,358	2,371	2,339	2,340	28,700	1,170
2022-12-23	2,336	2,353	2,329	2,348	47,500	1,174
2022-12-22	2,333	2,364	2,319	2,353	66,800	1,176.50
2022-12-21	2,352	2,352	2,311	2,325	106,700	1,162.50
2022-12-20	2,403	2,419	2,256	2,352	125,800	1,176
2022-12-19	2,388	2,410	2,381	2,392	61,700	1,196
2022-12-16	2,417	2,427	2,390	2,398	126,200	1,199
2022-12-15	2,419	2,435	2,418	2,426	35,200	1,213
2022-12-14	2,430	2,430	2,409	2,417	68,700	1,208.50
2022-12-13	2,400	2,423	2,398	2,412	57,200	1,206
2022-12-12	2,383	2,391	2,374	2,374	52,900	1,187
2022-12-09	2,437	2,437	2,389	2,397	106,100	1,198.50
2022-12-08	2,378	2,390	2,361	2,387	85,400	1,193.50
2022-12-07	2,356	2,389	2,356	2,374	62,400	1,187
2022-12-06	2,340	2,374	2,335	2,363	85,800	1,181.50
2022-12-05	2,359	2,359	2,332	2,342	83,000	1,171
2022-12-02	2,405	2,405	2,345	2,356	123,100	1,178
2022-12-01	2,430	2,431	2,411	2,421	106,200	1,210.50
2022-11-30	2,422	2,433	2,413	2,419	118,400	1,209.50
2022-11-29	2,430	2,430	2,408	2,422	74,900	1,211
2022-11-28	2,486	2,486	2,443	2,447	64,900	1,223.50
2022-11-25	2,483	2,487	2,468	2,471	49,500	1,235.50
2022-11-24	2,494	2,502	2,466	2,481	102,400	1,240.50
2022-11-22	2,440	2,472	2,440	2,459	123,100	1,229.50
2022-11-21	2,425	2,455	2,425	2,427	99,500	1,213.50
2022-11-18	2,420	2,439	2,412	2,425	133,200	1,212.50
2022-11-17	2,400	2,427	2,396	2,411	77,900	1,205.50
2022-11-16	2,370	2,414	2,369	2,402	110,700	1,201
2022-11-15	2,354	2,384	2,349	2,370	83,700	1,185
2022-11-14	2,366	2,368	2,349	2,349	140,100	1,174.50
2022-11-11	2,419	2,419	2,384	2,398	109,900	1,199
2022-11-10	2,400	2,419	2,394	2,403	158,800	1,201.50
2022-11-09	2,380	2,395	2,373	2,392	71,600	1,196
2022-11-08	2,357	2,398	2,354	2,371	127,000	1,185.50
2022-11-07	2,303	2,357	2,297	2,343	245,500	1,171.50
2022-11-04	2,288	2,322	2,271	2,303	203,100	1,151.50
2022-11-02	2,319	2,349	2,314	2,326	146,700	1,163
2022-11-01	2,331	2,339	2,311	2,323	72,900	1,161.50
2022-10-31	2,318	2,326	2,290	2,325	131,800	1,162.50
2022-10-28	2,248	2,297	2,246	2,272	145,100	1,136
2022-10-27	2,305	2,305	2,270	2,273	83,800	1,136.50
2022-10-26	2,310	2,321	2,298	2,305	69,400	1,152.50
2022-10-25	2,319	2,319	2,286	2,286	113,800	1,143
2022-10-24	2,330	2,334	2,282	2,285	58,300	1,142.50
2022-10-21	2,322	2,333	2,306	2,309	108,800	1,154.50
2022-10-20	2,346	2,359	2,341	2,352	83,400	1,176
2022-10-19	2,352	2,361	2,340	2,352	139,400	1,176
2022-10-18	2,382	2,382	2,358	2,371	77,300	1,185.50
2022-10-17	2,355	2,364	2,337	2,340	104,600	1,170
2022-10-14	2,400	2,401	2,358	2,378	147,700	1,189
2022-10-13	2,365	2,365	2,343	2,355	155,300	1,177.50
2022-10-12	2,378	2,394	2,369	2,373	177,300	1,186.50
2022-10-11	2,377	2,397	2,366	2,379	156,600	1,189.50
2022-10-07	2,394	2,416	2,381	2,400	211,700	1,200
2022-10-06	2,425	2,446	2,423	2,423	154,500	1,211.50
2022-10-05	2,418	2,439	2,411	2,415	132,100	1,207.50
2022-10-04	2,336	2,410	2,336	2,407	199,000	1,203.50
2022-10-03	2,244	2,289	2,242	2,286	152,100	1,143
2022-09-30	2,275	2,314	2,250	2,258	153,500	1,129
2022-09-29	2,288	2,306	2,257	2,293	129,600	1,146.50
2022-09-28	2,292	2,306	2,269	2,298	165,700	1,149
2022-09-27	2,348	2,350	2,315	2,315	115,600	1,157.50
2022-09-26	2,351	2,372	2,328	2,331	172,600	1,165.50
2022-09-22	2,385	2,405	2,384	2,396	118,400	1,198
2022-09-21	2,394	2,428	2,391	2,415	83,100	1,207.50
2022-09-20	2,442	2,453	2,421	2,426	97,800	1,213
2022-09-16	2,385	2,420	2,385	2,417	79,000	1,208.50
2022-09-15	2,399	2,404	2,386	2,401	87,300	1,200.50
2022-09-14	2,353	2,398	2,352	2,386	159,600	1,193
2022-09-13	2,439	2,444	2,420	2,431	75,400	1,215.50
2022-09-12	2,436	2,440	2,410	2,430	77,500	1,215
2022-09-09	2,394	2,438	2,388	2,432	165,900	1,216
2022-09-08	2,367	2,405	2,366	2,394	156,600	1,197
2022-09-07	2,346	2,351	2,324	2,350	101,300	1,175
2022-09-06	2,360	2,378	2,341	2,348	74,400	1,174
2022-09-05	2,343	2,372	2,342	2,360	140,900	1,180
2022-09-02	2,360	2,378	2,353	2,373	83,200	1,186.50
2022-09-01	2,357	2,374	2,343	2,356	130,400	1,178
2022-08-31	2,337	2,367	2,337	2,365	206,600	1,182.50
2022-08-30	2,349	2,372	2,344	2,365	68,200	1,182.50
2022-08-29	2,300	2,341	2,300	2,336	114,100	1,168
2022-08-26	2,389	2,392	2,355	2,360	49,800	1,180
2022-08-25	2,362	2,392	2,354	2,389	92,200	1,194.50
2022-08-24	2,394	2,394	2,355	2,366	80,500	1,183
2022-08-23	2,377	2,381	2,355	2,366	63,500	1,183
2022-08-22	2,368	2,408	2,354	2,399	61,400	1,199.50
2022-08-19	2,401	2,406	2,381	2,398	67,700	1,199
2022-08-18	2,378	2,385	2,371	2,377	62,500	1,188.50
2022-08-17	2,410	2,429	2,404	2,406	73,500	1,203
2022-08-16	2,404	2,417	2,388	2,398	95,000	1,199
2022-08-15	2,389	2,406	2,386	2,404	74,100	1,202
2022-08-12	2,377	2,430	2,372	2,402	152,500	1,201
2022-08-10	2,347	2,358	2,331	2,358	130,400	1,179
2022-08-09	2,426	2,427	2,332	2,342	193,500	1,171
2022-08-08	2,433	2,449	2,414	2,421	173,400	1,210.50
2022-08-05	2,431	2,468	2,360	2,457	304,800	1,228.50
2022-08-04	2,433	2,446	2,411	2,434	114,700	1,217
2022-08-03	2,440	2,440	2,411	2,414	169,800	1,207
2022-08-02	2,437	2,454	2,423	2,436	182,900	1,218
2022-08-01	2,441	2,472	2,433	2,467	116,200	1,233.50
2022-07-29	2,446	2,447	2,425	2,439	96,300	1,219.50
2022-07-28	2,409	2,430	2,394	2,428	143,400	1,214
2022-07-27	2,410	2,425	2,408	2,409	66,900	1,204.50
2022-07-26	2,428	2,436	2,408	2,411	98,500	1,205.50
2022-07-25	2,416	2,436	2,410	2,417	139,400	1,208.50
2022-07-22	2,394	2,432	2,386	2,420	159,500	1,210
2022-07-21	2,358	2,399	2,358	2,399	116,100	1,199.50
2022-07-20	2,334	2,371	2,334	2,368	184,200	1,184
2022-07-19	2,270	2,299	2,270	2,294	145,700	1,147
2022-07-15	2,248	2,267	2,238	2,255	112,700	1,127.50
2022-07-14	2,213	2,239	2,205	2,239	67,700	1,119.50
2022-07-13	2,221	2,242	2,221	2,222	119,500	1,111
2022-07-12	2,230	2,230	2,198	2,208	165,600	1,104
2022-07-11	2,230	2,246	2,224	2,234	177,300	1,117
2022-07-08	2,216	2,243	2,211	2,219	285,700	1,109.50
2022-07-07	2,200	2,219	2,190	2,200	189,500	1,100
2022-07-06	2,172	2,194	2,170	2,186	150,600	1,093
2022-07-05	2,197	2,202	2,180	2,195	105,600	1,097.50
2022-07-04	2,174	2,187	2,161	2,179	141,700	1,089.50
2022-07-01	2,153	2,178	2,128	2,139	163,100	1,069.50
2022-06-30	2,145	2,167	2,135	2,151	204,600	1,075.50
2022-06-29	2,137	2,148	2,122	2,135	499,200	1,067.50
2022-06-28	2,137	2,159	2,124	2,159	152,600	1,079.50
2022-06-27	2,140	2,147	2,114	2,140	87,700	1,070
2022-06-24	2,100	2,122	2,084	2,122	129,700	1,061
2022-06-23	2,100	2,117	2,089	2,097	150,100	1,048.50
2022-06-22	2,084	2,103	2,084	2,094	91,000	1,047
2022-06-21	2,065	2,091	2,065	2,080	102,700	1,040
2022-06-20	2,054	2,071	2,039	2,046	99,900	1,023
2022-06-17	2,022	2,077	2,017	2,044	124,900	1,022
2022-06-16	2,051	2,078	2,042	2,055	108,300	1,027.50
2022-06-15	2,042	2,063	2,035	2,035	110,200	1,017.50
2022-06-14	2,032	2,055	2,031	2,041	87,200	1,020.50
2022-06-13	2,055	2,083	2,052	2,064	87,500	1,032
2022-06-10	2,114	2,137	2,090	2,098	119,800	1,049
2022-06-09	2,127	2,158	2,126	2,135	104,100	1,067.50
2022-06-08	2,122	2,152	2,121	2,138	110,600	1,069
2022-06-07	2,104	2,120	2,099	2,115	82,400	1,057.50
2022-06-06	2,064	2,106	2,064	2,097	123,600	1,048.50
2022-06-03	2,080	2,101	2,069	2,086	170,000	1,043
2022-06-02	2,077	2,094	2,064	2,070	145,500	1,035
2022-06-01	2,014	2,086	2,005	2,081	190,300	1,040.50
2022-05-31	2,033	2,041	2,004	2,013	272,900	1,006.50
2022-05-30	2,028	2,045	2,009	2,033	146,900	1,016.50
2022-05-27	2,000	2,023	1,989	1,994	97,100	997
2022-05-26	1,992	2,020	1,986	1,987	108,700	993.50
2022-05-25	1,989	2,013	1,984	1,992	112,600	996
2022-05-24	2,006	2,015	1,985	1,990	117,800	995
2022-05-23	2,034	2,058	2,018	2,025	75,200	1,012.50
2022-05-20	1,997	2,025	1,990	2,012	98,800	1,006
2022-05-19	1,960	2,010	1,957	2,006	121,400	1,003
2022-05-18	2,028	2,056	2,017	2,024	67,200	1,012
2022-05-17	2,030	2,067	2,016	2,028	108,100	1,014
2022-05-16	2,010	2,038	2,005	2,030	172,300	1,015
2022-05-13	1,899	2,031	1,899	2,004	198,000	1,002
2022-05-12	1,954	1,957	1,927	1,939	74,800	969.50
2022-05-11	1,965	1,972	1,951	1,956	59,900	978
2022-05-10	2,001	2,001	1,973	1,994	58,600	997
2022-05-09	1,984	2,007	1,977	1,989	56,700	994.50
2022-05-06	1,979	2,020	1,970	2,013	82,200	1,006.50
2022-05-02	1,968	1,983	1,954	1,974	86,800	987
2022-04-28	1,872	1,970	1,872	1,970	125,100	985
2022-04-27	1,859	1,873	1,843	1,852	177,900	926
2022-04-26	1,902	1,912	1,891	1,899	115,400	949.50
2022-04-25	1,871	1,891	1,863	1,885	92,500	942.50
2022-04-22	1,900	1,909	1,881	1,898	94,600	949
2022-04-21	1,927	1,937	1,916	1,922	101,100	961
2022-04-20	1,899	1,919	1,874	1,894	99,300	947
2022-04-19	1,884	1,891	1,852	1,879	71,200	939.50
2022-04-18	1,867	1,883	1,841	1,867	71,400	933.50
2022-04-15	1,896	1,899	1,876	1,886	60,100	943
2022-04-14	1,864	1,920	1,864	1,908	51,800	954
2022-04-13	1,876	1,901	1,867	1,895	102,300	947.50
2022-04-12	1,885	1,900	1,865	1,875	102,200	937.50
2022-04-11	1,924	1,924	1,867	1,886	119,400	943
2022-04-08	1,949	1,949	1,921	1,924	103,700	962
2022-04-07	1,971	1,988	1,916	1,928	96,100	964
2022-04-06	2,044	2,056	1,998	1,999	60,200	999.50
2022-04-05	2,074	2,080	2,052	2,064	83,200	1,032
2022-04-04	2,047	2,061	2,022	2,060	86,100	1,030
2022-04-01	2,025	2,060	2,001	2,060	108,200	1,030
2022-03-31	2,072	2,078	2,045	2,045	166,000	1,022.50
2022-03-30	2,156	2,156	2,078	2,111	114,200	1,055.50
2022-03-29	2,158	2,171	2,106	2,165	133,400	1,082.50
2022-03-28	2,186	2,186	2,141	2,143	90,300	1,071.50
2022-03-25	2,188	2,203	2,166	2,178	118,300	1,089
2022-03-24	2,210	2,210	2,142	2,177	108,300	1,088.50
2022-03-23	2,226	2,233	2,201	2,230	104,600	1,115
2022-03-22	2,215	2,232	2,203	2,216	115,300	1,108
2022-03-18	2,193	2,219	2,178	2,187	168,100	1,093.50
2022-03-17	2,261	2,261	2,193	2,220	107,300	1,110
2022-03-16	2,216	2,266	2,198	2,216	91,600	1,108
2022-03-15	2,182	2,210	2,172	2,203	62,700	1,101.50
2022-03-14	2,184	2,195	2,153	2,174	54,400	1,087
2022-03-11	2,168	2,178	2,147	2,156	67,300	1,078
2022-03-10	2,138	2,198	2,138	2,194	95,900	1,097
2022-03-09	2,093	2,111	2,079	2,088	62,000	1,044
2022-03-08	2,080	2,115	2,068	2,085	82,900	1,042.50
2022-03-07	2,087	2,105	2,056	2,087	96,400	1,043.50
2022-03-04	2,141	2,153	2,120	2,120	73,500	1,060
2022-03-03	2,183	2,183	2,141	2,141	68,100	1,070.50
2022-03-02	2,154	2,175	2,142	2,142	82,700	1,071
2022-03-01	2,204	2,220	2,192	2,202	92,700	1,101
2022-02-28	2,148	2,190	2,145	2,190	141,100	1,095
2022-02-25	2,122	2,144	2,113	2,131	57,000	1,065.50
2022-02-24	2,147	2,155	2,124	2,140	141,100	1,070
2022-02-22	2,170	2,170	2,149	2,163	81,600	1,081.50
2022-02-21	2,135	2,179	2,135	2,179	41,300	1,089.50
2022-02-18	2,152	2,181	2,145	2,167	36,400	1,083.50
2022-02-17	2,211	2,222	2,154	2,165	36,900	1,082.50
2022-02-16	2,178	2,230	2,178	2,223	42,300	1,111.50
2022-02-15	2,185	2,205	2,169	2,178	55,700	1,089
2022-02-14	2,146	2,190	2,146	2,172	77,700	1,086
2022-02-10	2,191	2,208	2,182	2,188	64,400	1,094
2022-02-09	2,146	2,190	2,133	2,176	90,800	1,088
2022-02-08	2,119	2,157	2,114	2,124	135,900	1,062
2022-02-07	2,138	2,155	2,096	2,120	80,100	1,060
2022-02-04	2,211	2,228	2,168	2,183	83,100	1,091.50
2022-02-03	2,199	2,227	2,194	2,204	59,100	1,102
2022-02-02	2,165	2,220	2,165	2,205	75,100	1,102.50
2022-02-01	2,128	2,173	2,124	2,153	81,200	1,076.50
2022-01-31	2,101	2,163	2,101	2,155	111,400	1,077.50
2022-01-28	2,096	2,146	2,096	2,119	94,400	1,059.50
2022-01-27	2,105	2,133	2,061	2,072	90,700	1,036
2022-01-26	2,139	2,156	2,105	2,105	39,400	1,052.50
2022-01-25	2,136	2,143	2,111	2,139	52,000	1,069.50
2022-01-24	2,118	2,149	2,106	2,146	48,000	1,073
2022-01-21	2,108	2,133	2,092	2,125	52,700	1,062.50
2022-01-20	2,077	2,135	2,077	2,108	78,600	1,054
2022-01-19	2,106	2,128	2,078	2,085	99,500	1,042.50
2022-01-18	2,182	2,187	2,131	2,132	93,800	1,066
2022-01-17	2,162	2,179	2,151	2,168	32,600	1,084
2022-01-14	2,135	2,169	2,130	2,164	86,300	1,082
2022-01-13	2,200	2,200	2,155	2,155	64,100	1,077.50
2022-01-12	2,193	2,224	2,184	2,204	58,700	1,102
2022-01-11	2,196	2,196	2,147	2,182	49,200	1,091
2022-01-07	2,199	2,208	2,162	2,170	51,500	1,085
2022-01-06	2,216	2,244	2,187	2,190	82,800	1,095
2022-01-05	2,230	2,230	2,194	2,222	59,600	1,111
2022-01-04	2,183	2,184	2,147	2,184	87,600	1,092

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