日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニシオホールディングス(9699)の株価時系列情報

ニシオホールディングス(9699)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,125 2,135 2,110 2,135 3,200
2006/12/28 2,065 2,110 2,060 2,110 12,800
2006/12/27 2,040 2,065 2,015 2,060 5,500
2006/12/26 2,020 2,045 2,020 2,020 7,200
2006/12/25 2,000 2,065 1,990 2,060 14,000
2006/12/22 2,030 2,065 2,015 2,065 14,400
2006/12/21 2,015 2,030 2,010 2,010 6,400
2006/12/20 1,980 2,020 1,980 2,010 13,900
2006/12/19 2,040 2,040 1,990 2,000 6,200
2006/12/18 1,960 1,980 1,950 1,980 4,900
2006/12/15 1,950 1,960 1,950 1,960 4,100
2006/12/14 1,935 1,970 1,920 1,941 19,500
2006/12/13 1,877 1,914 1,877 1,905 19,400
2006/12/12 1,895 1,900 1,874 1,875 18,100
2006/12/11 1,896 1,896 1,875 1,895 29,900
2006/12/08 1,920 1,920 1,875 1,896 9,300
2006/12/07 1,918 1,918 1,880 1,900 9,200
2006/12/06 1,900 1,950 1,890 1,918 23,500
2006/12/05 1,820 1,943 1,820 1,875 45,200
2006/12/04 1,810 1,820 1,780 1,820 28,400
2006/12/01 1,824 1,824 1,800 1,800 3,500
2006/11/30 1,835 1,835 1,812 1,825 6,000
2006/11/29 1,832 1,854 1,828 1,835 5,100
2006/11/28 1,849 1,858 1,819 1,850 7,300
2006/11/27 1,801 1,849 1,801 1,849 5,000
2006/11/24 1,779 1,828 1,779 1,820 7,000
2006/11/22 1,732 1,780 1,732 1,779 8,000
2006/11/21 1,750 1,830 1,750 1,760 2,400
2006/11/20 1,736 1,750 1,728 1,746 25,300
2006/11/17 1,860 1,888 1,854 1,884 1,700
2006/11/16 1,890 1,890 1,848 1,865 2,800
2006/11/15 1,910 1,940 1,860 1,865 5,500
2006/11/14 1,880 1,940 1,880 1,940 600
2006/11/13 1,910 1,910 1,880 1,890 5,100
2006/11/10 1,905 1,965 1,905 1,940 7,200
2006/11/09 1,902 1,930 1,902 1,910 6,400
2006/11/08 2,000 2,000 1,950 1,950 5,300
2006/11/07 2,000 2,000 1,980 1,990 1,900
2006/11/06 2,000 2,010 2,000 2,000 6,500
2006/11/02 1,980 1,999 1,980 1,998 7,200
2006/11/01 2,000 2,010 1,952 1,952 14,200
2006/10/31 2,000 2,000 1,984 1,998 9,200
2006/10/30 1,999 2,000 1,963 1,973 7,400
2006/10/27 1,980 1,995 1,970 1,995 9,500
2006/10/26 1,968 1,980 1,960 1,970 9,400
2006/10/25 1,975 1,989 1,925 1,970 5,800
2006/10/24 1,903 1,966 1,903 1,966 4,700
2006/10/23 1,894 1,934 1,851 1,903 7,600
2006/10/20 1,905 1,933 1,876 1,895 8,200
2006/10/19 1,888 1,935 1,888 1,901 2,300
2006/10/18 1,877 1,877 1,860 1,862 3,800
2006/10/17 1,860 1,884 1,829 1,851 6,000
2006/10/16 1,815 1,830 1,810 1,830 34,400
2006/10/13 1,813 1,840 1,813 1,821 8,400
2006/10/12 1,885 1,885 1,815 1,854 18,700
2006/10/11 1,902 1,902 1,881 1,891 8,900
2006/10/10 1,927 1,927 1,880 1,897 7,300
2006/10/06 1,906 1,915 1,902 1,915 2,500
2006/10/05 1,928 1,928 1,903 1,905 2,200
2006/10/04 1,904 1,929 1,900 1,900 4,400
2006/10/03 1,970 1,970 1,898 1,902 14,500
2006/10/02 1,919 1,975 1,912 1,974 5,500
2006/09/29 1,920 1,939 1,900 1,900 10,400
2006/09/28 1,945 1,945 1,920 1,920 6,700
2006/09/27 1,960 1,970 1,891 1,918 8,300
2006/09/26 2,000 2,000 1,960 1,960 42,900
2006/09/25 2,000 2,020 2,000 2,000 4,200
2006/09/22 2,050 2,090 2,040 2,040 3,800
2006/09/21 2,100 2,135 2,100 2,125 13,200
2006/09/20 2,100 2,100 2,040 2,090 11,000
2006/09/19 2,040 2,080 2,020 2,080 11,800
2006/09/15 2,000 2,005 1,982 2,005 4,600
2006/09/14 1,960 2,000 1,955 1,975 6,700
2006/09/13 1,985 2,010 1,950 1,980 7,400
2006/09/12 2,010 2,030 1,983 2,005 4,500
2006/09/11 2,055 2,055 2,005 2,010 2,000
2006/09/08 2,025 2,060 2,025 2,060 3,800
2006/09/07 2,090 2,090 2,030 2,065 8,000
2006/09/06 2,075 2,120 2,055 2,100 33,000
2006/09/05 2,045 2,050 2,020 2,035 9,800
2006/09/04 2,050 2,145 2,030 2,035 19,300
2006/09/01 1,965 2,035 1,960 2,000 7,500
2006/08/31 1,965 1,965 1,950 1,965 6,600
2006/08/30 1,949 1,965 1,935 1,965 6,600
2006/08/29 1,950 1,950 1,936 1,949 8,500
2006/08/28 1,962 1,990 1,950 1,950 4,500
2006/08/25 1,962 1,990 1,962 1,962 5,600
2006/08/24 2,020 2,025 1,972 2,000 6,100
2006/08/23 2,030 2,055 2,000 2,025 6,600
2006/08/22 2,050 2,050 2,030 2,030 3,600
2006/08/21 2,090 2,090 2,005 2,050 13,800
2006/08/18 2,080 2,080 2,020 2,065 10,000
2006/08/17 2,085 2,090 2,070 2,080 5,400
2006/08/16 2,090 2,090 2,055 2,085 6,200
2006/08/15 2,050 2,050 2,015 2,050 6,300
2006/08/14 2,005 2,040 1,990 2,010 5,300
2006/08/11 1,905 2,030 1,905 2,000 12,900
2006/08/10 1,860 1,900 1,860 1,900 2,200
2006/08/09 1,870 1,894 1,850 1,857 3,600
2006/08/08 1,880 1,910 1,849 1,870 6,300
2006/08/07 1,935 1,935 1,870 1,875 3,100
2006/08/04 1,962 1,962 1,922 1,922 1,200
2006/08/03 1,965 1,993 1,910 1,933 3,900
2006/08/02 1,941 1,960 1,901 1,949 4,700
2006/08/01 1,905 1,931 1,905 1,930 1,700
2006/07/31 1,890 1,924 1,880 1,880 4,200
2006/07/28 1,890 1,893 1,850 1,879 7,800
2006/07/27 1,890 1,890 1,890 1,890 3,500
2006/07/26 1,890 1,890 1,850 1,880 700
2006/07/25 1,890 1,900 1,880 1,884 900
2006/07/24 1,810 1,938 1,810 1,920 6,700
2006/07/21 1,870 1,871 1,785 1,810 18,200
2006/07/20 1,890 1,900 1,870 1,870 12,000
2006/07/19 1,880 1,940 1,860 1,890 28,800
2006/07/18 1,950 1,950 1,900 1,940 23,900
2006/07/14 2,070 2,070 1,940 1,940 33,600
2006/07/13 2,100 2,100 2,080 2,080 4,900
2006/07/12 2,100 2,125 2,070 2,100 16,100
2006/07/11 2,100 2,140 2,065 2,065 6,400
2006/07/10 2,130 2,130 2,065 2,100 2,400
2006/07/07 2,155 2,160 2,135 2,150 1,200
2006/07/06 2,160 2,160 2,150 2,155 2,000
2006/07/05 2,160 2,175 2,150 2,160 8,800
2006/07/04 2,170 2,170 2,160 2,160 2,100
2006/07/03 2,180 2,180 2,155 2,170 3,400
2006/06/30 2,210 2,210 2,180 2,180 7,600
2006/06/29 2,235 2,250 2,205 2,205 7,400
2006/06/28 2,230 2,240 2,170 2,235 16,900
2006/06/27 2,260 2,260 2,210 2,215 1,600
2006/06/26 2,200 2,250 2,165 2,230 31,800
2006/06/23 2,165 2,200 2,160 2,200 14,300
2006/06/22 2,200 2,210 2,150 2,210 14,200
2006/06/21 2,195 2,195 2,155 2,185 8,300
2006/06/20 2,200 2,200 2,190 2,195 9,100
2006/06/19 2,200 2,200 2,185 2,200 9,900
2006/06/16 2,200 2,240 2,185 2,195 19,700
2006/06/15 2,245 2,250 2,175 2,190 29,700
2006/06/14 2,125 2,200 2,125 2,170 10,600
2006/06/13 2,250 2,270 2,200 2,205 4,000
2006/06/12 2,225 2,225 2,200 2,205 4,700
2006/06/09 2,195 2,275 2,115 2,220 30,100
2006/06/08 2,100 2,250 2,100 2,190 34,700
2006/06/07 2,245 2,275 2,200 2,200 10,800
2006/06/06 2,280 2,290 2,260 2,270 30,600
2006/06/05 2,300 2,300 2,215 2,280 21,900
2006/06/02 2,300 2,360 2,260 2,265 41,900
2006/06/01 2,310 2,400 2,310 2,380 41,800
2006/05/31 2,340 2,340 2,300 2,310 15,700
2006/05/30 2,370 2,370 2,320 2,340 15,900
2006/05/29 2,305 2,400 2,305 2,365 53,100
2006/05/26 2,300 2,330 2,250 2,300 12,500
2006/05/25 2,320 2,320 2,230 2,245 7,100
2006/05/24 2,290 2,300 2,240 2,265 10,500
2006/05/23 2,350 2,350 2,230 2,290 16,000
2006/05/22 2,350 2,410 2,315 2,350 110,900
2006/05/19 2,260 2,370 2,255 2,350 23,500
2006/05/18 2,130 2,245 2,085 2,220 16,000
2006/05/17 2,200 2,215 2,125 2,140 41,000
2006/05/16 2,180 2,200 2,140 2,170 24,200
2006/05/15 2,010 2,195 2,000 2,160 49,900
2006/05/12 2,000 2,025 1,985 2,010 24,500
2006/05/11 2,100 2,130 1,970 2,000 22,200
2006/05/10 2,180 2,180 2,110 2,130 22,800
2006/05/09 2,225 2,225 2,185 2,185 6,400
2006/05/08 2,200 2,250 2,185 2,225 7,700
2006/05/02 2,270 2,270 2,180 2,230 11,100
2006/05/01 2,230 2,250 2,220 2,230 11,700
2006/04/28 2,290 2,340 2,230 2,230 26,600
2006/04/27 2,260 2,300 2,260 2,265 3,000
2006/04/26 2,300 2,305 2,250 2,300 11,400
2006/04/25 2,165 2,300 2,165 2,300 10,900
2006/04/24 2,350 2,355 2,220 2,260 26,900
2006/04/21 2,370 2,380 2,350 2,350 9,600
2006/04/20 2,350 2,360 2,350 2,350 8,000
2006/04/19 2,350 2,380 2,350 2,350 3,600
2006/04/18 2,390 2,390 2,345 2,350 12,500
2006/04/17 2,350 2,380 2,350 2,380 6,100
2006/04/14 2,360 2,370 2,355 2,360 6,800
2006/04/13 2,360 2,370 2,355 2,355 11,300
2006/04/12 2,370 2,370 2,320 2,365 9,100
2006/04/11 2,350 2,350 2,310 2,335 4,300
2006/04/10 2,400 2,400 2,345 2,360 2,700
2006/04/07 2,400 2,400 2,340 2,395 10,200
2006/04/06 2,390 2,395 2,310 2,335 3,700
2006/04/05 2,375 2,375 2,305 2,350 3,900
2006/04/04 2,405 2,405 2,355 2,375 8,300
2006/04/03 2,330 2,460 2,330 2,405 20,100
2006/03/31 2,345 2,395 2,330 2,330 14,700
2006/03/30 2,405 2,450 2,335 2,340 26,800
2006/03/29 2,300 2,480 2,300 2,405 26,100
2006/03/28 2,235 2,290 2,215 2,240 28,900
2006/03/27 2,255 2,255 2,210 2,235 3,500
2006/03/24 2,250 2,250 2,150 2,230 11,500
2006/03/23 2,290 2,300 2,250 2,250 4,100
2006/03/22 2,210 2,270 2,185 2,250 6,200
2006/03/20 2,175 2,245 2,175 2,210 8,400
2006/03/17 2,165 2,200 2,150 2,175 17,300
2006/03/16 2,240 2,245 2,200 2,200 2,500
2006/03/15 2,240 2,245 2,150 2,245 38,800
2006/03/14 2,210 2,215 2,180 2,200 21,500
2006/03/13 2,230 2,230 2,150 2,185 13,000
2006/03/10 2,150 2,250 2,150 2,190 26,700
2006/03/09 2,160 2,240 2,140 2,240 25,300
2006/03/08 2,240 2,240 2,200 2,240 8,800
2006/03/07 2,240 2,250 2,210 2,250 15,500
2006/03/06 2,230 2,230 2,130 2,200 11,800
2006/03/03 2,400 2,400 2,200 2,270 29,000
2006/03/02 2,405 2,445 2,390 2,405 18,000
2006/03/01 2,470 2,490 2,400 2,405 19,800
2006/02/28 2,375 2,450 2,340 2,400 10,900
2006/02/27 2,280 2,375 2,275 2,375 5,500
2006/02/24 2,350 2,370 2,350 2,360 1,600
2006/02/23 2,350 2,460 2,260 2,350 22,300
2006/02/22 2,455 2,455 2,335 2,345 1,200
2006/02/21 2,495 2,495 2,440 2,455 22,500
2006/02/20 2,510 2,510 2,430 2,500 27,800
2006/02/17 2,495 2,550 2,490 2,525 52,400
2006/02/16 2,320 2,495 2,300 2,420 53,900
2006/02/15 2,380 2,385 2,320 2,360 13,500
2006/02/14 2,120 2,220 2,120 2,220 28,200
2006/02/13 2,355 2,360 2,090 2,090 15,500
2006/02/10 2,360 2,405 2,300 2,350 13,200
2006/02/09 2,425 2,440 2,350 2,370 13,200
2006/02/08 2,480 2,480 2,450 2,450 13,600
2006/02/07 2,495 2,520 2,480 2,510 8,500
2006/02/06 2,455 2,520 2,440 2,520 12,200
2006/02/03 2,500 2,500 2,480 2,490 16,100
2006/02/02 2,530 2,530 2,500 2,525 17,500
2006/02/01 2,500 2,620 2,480 2,560 27,900
2006/01/31 2,510 2,540 2,480 2,480 41,100
2006/01/30 2,510 2,535 2,490 2,510 8,800
2006/01/27 2,505 2,530 2,500 2,500 4,900
2006/01/26 2,580 2,580 2,470 2,500 6,000
2006/01/25 2,500 2,585 2,500 2,575 3,000
2006/01/24 2,510 2,575 2,500 2,500 14,700
2006/01/23 2,430 2,550 2,430 2,500 42,200
2006/01/20 2,585 2,750 2,550 2,750 54,300
2006/01/19 2,360 2,600 2,360 2,540 39,400
2006/01/18 2,605 2,720 2,400 2,500 38,200
2006/01/17 2,750 2,800 2,700 2,800 21,200
2006/01/16 2,745 2,850 2,710 2,840 30,800
2006/01/13 2,550 2,750 2,550 2,665 38,000
2006/01/12 2,720 2,720 2,590 2,600 30,000
2006/01/11 2,805 2,820 2,710 2,740 10,500
2006/01/10 2,780 2,840 2,680 2,825 35,400
2006/01/06 2,805 2,805 2,740 2,785 12,400
2006/01/05 2,790 2,890 2,740 2,805 26,800
2006/01/04 2,600 2,780 2,580 2,780 19,400

このページの先頭へ