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
1994/12/30 2,490 2,490 2,490 2,490 3,000
1994/12/29 2,470 2,470 2,470 2,470 4,000
1994/12/28 2,480 2,490 2,480 2,490 27,000
1994/12/27 2,480 2,490 2,480 2,490 13,000
1994/12/26 2,520 2,530 2,500 2,510 31,000
1994/12/22 2,550 2,550 2,550 2,550 38,000
1994/12/21 2,460 2,550 2,450 2,550 124,000
1994/12/20 2,450 2,450 2,440 2,450 105,000
1994/12/19 2,440 2,450 2,430 2,440 130,000
1994/12/16 2,430 2,440 2,420 2,440 42,000
1994/12/15 2,400 2,430 2,400 2,430 19,000
1994/12/14 2,390 2,390 2,390 2,390 1,000
1994/12/13 2,420 2,430 2,420 2,430 51,000
1994/12/12 2,420 2,420 2,420 2,420 3,000
1994/12/09 2,430 2,450 2,430 2,450 3,000
1994/12/08 2,380 2,450 2,380 2,450 5,000
1994/12/07 2,240 2,290 2,230 2,280 10,000
1994/12/05 2,390 2,410 2,390 2,410 2,000
1994/12/02 2,490 2,490 2,490 2,490 4,000
1994/11/30 2,420 2,480 2,420 2,480 29,000
1994/11/29 2,400 2,400 2,400 2,400 13,000
1994/11/28 2,350 2,380 2,350 2,380 23,000
1994/11/25 2,370 2,420 2,370 2,370 9,000
1994/11/24 2,400 2,400 2,370 2,400 9,000
1994/11/22 2,420 2,420 2,420 2,420 81,000
1994/11/21 2,350 2,420 2,350 2,420 29,000
1994/11/18 2,350 2,350 2,310 2,350 22,000
1994/11/16 2,380 2,380 2,350 2,350 5,000
1994/11/14 2,430 2,430 2,430 2,430 3,000
1994/11/11 2,380 2,470 2,380 2,470 4,000
1994/11/10 2,390 2,390 2,390 2,390 3,000
1994/11/09 2,570 2,620 2,570 2,570 27,000
1994/11/08 2,410 2,570 2,370 2,570 17,000
1994/11/07 2,480 2,480 2,450 2,450 15,000
1994/11/04 2,490 2,510 2,490 2,500 19,000
1994/11/02 2,390 2,460 2,390 2,450 12,000
1994/11/01 2,300 2,320 2,280 2,320 7,000
1994/10/31 2,220 2,240 2,220 2,240 7,000
1994/10/28 2,100 2,120 2,100 2,120 2,000
1994/10/27 2,100 2,100 2,100 2,100 6,000
1994/10/26 2,100 2,120 2,100 2,100 5,000
1994/10/25 2,110 2,110 2,100 2,100 10,000
1994/10/24 2,200 2,200 2,150 2,150 11,000
1994/10/21 2,190 2,190 2,190 2,190 2,000
1994/10/20 2,320 2,320 2,250 2,250 6,000
1994/10/18 2,350 2,350 2,300 2,300 9,000
1994/10/17 2,300 2,300 2,300 2,300 8,000
1994/10/14 2,300 2,300 2,300 2,300 14,000
1994/10/13 2,290 2,290 2,290 2,290 9,000
1994/10/12 2,310 2,310 2,310 2,310 1,000
1994/10/06 2,360 2,360 2,360 2,360 2,000
1994/10/05 2,360 2,360 2,360 2,360 3,000
1994/10/04 2,430 2,430 2,430 2,430 3,000
1994/10/03 2,350 2,350 2,350 2,350 3,000
1994/09/30 2,340 2,340 2,340 2,340 1,000
1994/09/29 2,350 2,350 2,350 2,350 2,000
1994/09/28 2,350 2,350 2,350 2,350 1,000
1994/09/27 2,350 2,350 2,350 2,350 2,000
1994/09/26 2,330 2,350 2,330 2,350 3,000
1994/09/22 2,390 2,390 2,350 2,350 4,000
1994/09/21 2,320 2,400 2,300 2,400 9,000
1994/09/20 2,410 2,410 2,400 2,400 8,000
1994/09/16 2,440 2,450 2,410 2,430 21,000
1994/09/14 2,450 2,450 2,450 2,450 5,000
1994/09/13 2,450 2,450 2,440 2,450 7,000
1994/09/12 2,450 2,450 2,410 2,450 12,000
1994/09/09 2,490 2,490 2,450 2,450 2,000
1994/09/08 2,510 2,510 2,510 2,510 1,000
1994/09/07 2,510 2,510 2,510 2,510 1,000
1994/09/06 2,530 2,530 2,510 2,510 3,000
1994/09/05 2,560 2,560 2,560 2,560 1,000
1994/09/02 2,560 2,580 2,560 2,580 6,000
1994/09/01 2,560 2,560 2,560 2,560 1,000
1994/08/31 2,600 2,600 2,600 2,600 5,000
1994/08/30 2,600 2,600 2,600 2,600 3,000
1994/08/29 2,600 2,600 2,600 2,600 4,000
1994/08/25 2,600 2,600 2,600 2,600 1,000
1994/08/24 2,640 2,640 2,640 2,640 6,000
1994/08/23 2,640 2,640 2,640 2,640 2,000
1994/08/22 2,730 2,730 2,640 2,640 4,000
1994/08/18 2,790 2,810 2,790 2,810 23,000
1994/08/17 2,770 2,770 2,770 2,770 3,000
1994/08/10 2,810 2,830 2,810 2,830 2,000
1994/08/09 2,900 2,900 2,870 2,870 12,000
1994/08/08 2,820 2,900 2,800 2,900 31,000
1994/08/05 2,620 2,780 2,620 2,780 51,000
1994/08/04 2,610 2,630 2,600 2,630 11,000
1994/08/03 2,580 2,610 2,580 2,610 25,000
1994/08/02 2,540 2,570 2,500 2,570 13,000
1994/08/01 2,580 2,580 2,580 2,580 3,000
1994/07/29 2,600 2,600 2,600 2,600 10,000
1994/07/28 2,620 2,620 2,590 2,590 20,000
1994/07/27 2,650 2,650 2,610 2,610 7,000
1994/07/26 2,660 2,680 2,660 2,680 9,000
1994/07/25 2,670 2,670 2,650 2,660 8,000
1994/07/22 2,660 2,660 2,650 2,650 6,000
1994/07/21 2,660 2,700 2,660 2,660 10,000
1994/07/20 2,720 2,750 2,710 2,720 19,000
1994/07/19 2,680 2,710 2,680 2,710 14,000
1994/07/18 2,650 2,650 2,650 2,650 2,000
1994/07/15 2,650 2,650 2,650 2,650 10,000
1994/07/14 2,660 2,660 2,650 2,650 8,000
1994/07/13 2,660 2,660 2,660 2,660 8,000
1994/07/11 2,760 2,760 2,660 2,710 5,000
1994/07/08 2,760 2,760 2,760 2,760 1,000
1994/07/07 2,740 2,780 2,740 2,780 2,000
1994/07/06 2,780 2,780 2,780 2,780 4,000
1994/07/05 2,800 2,900 2,800 2,870 25,000
1994/07/04 2,840 2,850 2,830 2,850 8,000
1994/07/01 2,800 2,840 2,800 2,810 10,000
1994/06/30 2,770 2,770 2,770 2,770 5,000
1994/06/29 2,600 2,650 2,600 2,650 3,000
1994/06/28 2,600 2,600 2,600 2,600 17,000
1994/06/27 2,580 2,600 2,550 2,600 16,000
1994/06/24 2,750 2,780 2,750 2,780 5,000
1994/06/23 2,790 2,800 2,710 2,800 15,000
1994/06/22 2,770 2,770 2,770 2,770 2,000
1994/06/21 2,900 2,900 2,880 2,900 42,000
1994/06/20 2,970 2,970 2,950 2,970 36,000
1994/06/17 2,900 2,960 2,900 2,960 39,000
1994/06/16 2,890 2,920 2,890 2,920 15,000
1994/06/15 2,820 2,890 2,820 2,890 2,000
1994/06/14 2,840 2,840 2,810 2,820 28,000
1994/06/13 2,810 2,810 2,810 2,810 1,000
1994/06/10 2,880 2,920 2,860 2,920 22,000
1994/06/09 2,860 2,880 2,860 2,860 11,000
1994/06/07 2,900 2,900 2,900 2,900 2,000
1994/06/06 2,820 2,820 2,820 2,820 1,000
1994/06/03 2,840 2,900 2,840 2,900 8,000
1994/06/02 2,900 2,900 2,820 2,880 9,000
1994/06/01 2,890 2,900 2,850 2,850 20,000
1994/05/31 2,900 2,930 2,900 2,930 7,000
1994/05/30 2,840 2,840 2,840 2,840 1,000
1994/05/27 2,850 2,850 2,840 2,840 4,000
1994/05/26 2,920 2,920 2,900 2,900 25,000
1994/05/25 2,960 2,960 2,930 2,950 23,000
1994/05/24 2,900 2,950 2,900 2,950 28,000
1994/05/23 2,910 2,910 2,900 2,900 4,000
1994/05/20 2,910 2,910 2,900 2,910 10,000
1994/05/19 2,900 2,900 2,900 2,900 2,000
1994/05/18 2,920 2,920 2,890 2,890 12,000
1994/05/17 2,920 2,920 2,920 2,920 8,000
1994/05/16 2,900 2,950 2,890 2,950 14,000
1994/05/13 2,880 2,900 2,870 2,890 29,000
1994/05/12 2,880 2,880 2,880 2,880 12,000
1994/05/11 2,890 2,890 2,810 2,810 9,000
1994/05/10 2,880 2,880 2,860 2,860 6,000
1994/05/09 2,880 2,920 2,880 2,920 2,000
1994/05/06 2,910 2,920 2,910 2,920 7,000
1994/04/28 2,850 2,900 2,820 2,900 21,000
1994/04/27 2,810 2,850 2,810 2,850 4,000
1994/04/26 2,810 2,810 2,810 2,810 1,000
1994/04/22 2,800 2,850 2,800 2,850 9,000
1994/04/21 2,850 2,850 2,750 2,750 6,000
1994/04/20 2,910 2,910 2,890 2,900 22,000
1994/04/19 2,800 2,900 2,800 2,900 25,000
1994/04/18 2,800 2,800 2,800 2,800 18,000
1994/04/15 2,820 2,820 2,800 2,800 13,000
1994/04/14 2,840 2,840 2,810 2,830 11,000
1994/04/13 2,850 2,880 2,840 2,840 20,000
1994/04/12 2,830 2,830 2,820 2,820 16,000
1994/04/11 2,830 2,830 2,830 2,830 3,000
1994/04/08 2,880 2,890 2,830 2,890 18,000
1994/04/07 2,810 2,900 2,810 2,900 58,000
1994/04/06 2,720 2,830 2,720 2,830 63,000
1994/04/05 2,700 2,760 2,700 2,700 21,000
1994/04/04 2,680 2,710 2,610 2,710 14,000
1994/03/31 2,680 2,680 2,680 2,680 3,000
1994/03/29 2,600 2,620 2,600 2,600 12,000
1994/03/28 2,600 2,600 2,600 2,600 2,000
1994/03/25 2,600 2,600 2,600 2,600 10,000
1994/03/24 2,600 2,600 2,600 2,600 1,000
1994/03/23 2,600 2,600 2,530 2,590 39,000
1994/03/22 2,700 2,700 2,660 2,660 18,000
1994/03/18 2,690 2,700 2,690 2,700 8,000
1994/03/17 2,720 2,720 2,650 2,700 9,000
1994/03/16 2,700 2,750 2,700 2,740 12,000
1994/03/15 2,740 2,740 2,700 2,700 2,000
1994/03/14 2,790 2,790 2,750 2,750 4,000
1994/03/11 2,760 2,790 2,760 2,790 22,000
1994/03/10 2,790 2,790 2,790 2,790 1,000
1994/03/09 2,800 2,800 2,800 2,800 1,000
1994/03/08 2,860 2,860 2,860 2,860 1,000
1994/03/07 2,910 2,910 2,880 2,900 8,000
1994/03/04 2,900 2,900 2,860 2,860 11,000
1994/03/03 2,870 2,900 2,840 2,900 12,000
1994/03/02 2,960 2,960 2,900 2,900 13,000
1994/03/01 3,000 3,050 2,950 2,950 31,000
1994/02/28 2,990 3,050 2,970 3,000 50,000
1994/02/25 2,750 2,850 2,750 2,850 26,000
1994/02/24 2,650 2,760 2,640 2,700 36,000
1994/02/23 2,600 2,640 2,560 2,640 13,000
1994/02/22 2,580 2,600 2,580 2,580 15,000
1994/02/21 2,590 2,600 2,580 2,600 9,000
1994/02/18 2,640 2,640 2,600 2,640 12,000
1994/02/17 2,630 2,650 2,630 2,640 36,000
1994/02/16 2,640 2,640 2,640 2,640 1,000
1994/02/14 2,640 2,640 2,640 2,640 1,000
1994/02/10 2,670 2,670 2,620 2,620 5,000
1994/02/09 2,740 2,750 2,670 2,670 8,000
1994/02/08 2,770 2,790 2,750 2,750 17,000
1994/02/07 2,770 2,790 2,770 2,790 10,000
1994/02/04 2,660 2,790 2,660 2,790 21,000
1994/02/03 2,670 2,670 2,600 2,660 10,000
1994/02/02 2,690 2,710 2,660 2,660 5,000
1994/02/01 2,750 2,750 2,710 2,710 5,000
1994/01/31 2,600 2,700 2,600 2,700 3,000
1994/01/28 2,550 2,550 2,550 2,550 1,000
1994/01/26 2,490 2,500 2,490 2,500 4,000
1994/01/25 2,600 2,630 2,600 2,630 9,000
1994/01/24 2,670 2,670 2,570 2,650 18,000
1994/01/21 2,670 2,670 2,670 2,670 8,000
1994/01/20 2,670 2,670 2,670 2,670 13,000
1994/01/19 2,600 2,650 2,600 2,650 4,000
1994/01/18 2,520 2,630 2,520 2,600 13,000
1994/01/17 2,410 2,480 2,410 2,480 6,000
1994/01/14 2,420 2,420 2,350 2,410 8,000
1994/01/13 2,440 2,440 2,400 2,400 10,000
1994/01/12 2,350 2,450 2,350 2,420 9,000
1994/01/11 2,280 2,280 2,250 2,250 11,000
1994/01/10 2,130 2,190 2,130 2,190 9,000
1994/01/07 2,120 2,150 2,120 2,130 66,000
1994/01/06 2,150 2,150 2,100 2,130 43,000
1994/01/05 2,200 2,200 2,160 2,160 10,000

このページの先頭へ