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
1998/12/30 761 765 761 765 1,100
1998/12/29 769 769 757 760 12,300
1998/12/28 776 780 770 770 11,100
1998/12/25 765 775 765 775 24,500
1998/12/24 755 760 755 759 3,100
1998/12/22 765 765 764 765 9,000
1998/12/21 764 764 763 764 17,000
1998/12/18 764 764 764 764 300
1998/12/17 770 770 770 770 300
1998/12/14 775 775 770 772 7,900
1998/12/10 790 790 775 789 9,100
1998/12/09 790 790 790 790 1,000
1998/12/08 790 790 780 790 7,100
1998/12/07 790 790 790 790 2,100
1998/12/03 800 800 800 800 3,200
1998/12/02 805 805 798 800 3,600
1998/12/01 800 805 791 805 3,500
1998/11/30 820 820 816 816 14,100
1998/11/27 800 810 800 800 19,500
1998/11/26 778 789 778 789 19,800
1998/11/25 770 780 770 780 27,000
1998/11/24 765 770 765 770 1,600
1998/11/20 775 775 765 765 4,600
1998/11/19 770 770 765 765 1,300
1998/11/18 770 770 770 770 2,000
1998/11/17 765 765 765 765 1,500
1998/11/16 770 770 765 765 3,500
1998/11/13 770 770 741 770 5,800
1998/11/12 765 770 760 770 7,500
1998/11/10 770 770 770 770 800
1998/11/09 780 780 770 770 2,700
1998/11/06 770 780 770 780 29,900
1998/11/05 760 765 760 765 1,200
1998/11/04 770 770 760 760 4,200
1998/11/02 760 760 760 760 2,200
1998/10/30 760 760 759 760 6,100
1998/10/29 760 760 760 760 1,000
1998/10/28 780 780 780 780 5,900
1998/10/23 780 780 780 780 1,300
1998/10/22 800 800 760 760 1,300
1998/10/20 829 829 770 800 20,900
1998/10/19 821 821 821 821 300
1998/10/16 830 830 820 830 23,100
1998/10/15 830 830 830 830 300
1998/10/14 830 830 830 830 500
1998/10/13 840 840 830 840 4,100
1998/10/12 830 840 830 840 7,300
1998/10/09 830 830 830 830 10,400
1998/10/08 830 830 830 830 1,000
1998/10/07 830 830 830 830 100
1998/10/06 830 830 830 830 2,000
1998/10/05 831 831 830 830 11,600
1998/10/02 831 831 831 831 200
1998/10/01 830 830 830 830 18,100
1998/09/30 830 830 830 830 10,600
1998/09/28 830 830 830 830 9,000
1998/09/25 830 830 830 830 14,900
1998/09/24 850 850 850 850 6,900
1998/09/22 900 901 900 900 11,100
1998/09/21 880 890 880 880 400
1998/09/18 859 860 840 840 1,300
1998/09/17 860 860 859 859 3,000
1998/09/16 859 860 859 860 4,200
1998/09/14 832 832 832 832 3,100
1998/09/11 830 831 830 830 17,500
1998/09/10 840 840 830 831 10,400
1998/09/09 840 850 840 840 500
1998/09/08 840 840 840 840 2,800
1998/09/07 830 840 830 840 1,600
1998/09/04 835 835 830 830 2,800
1998/09/03 870 870 850 850 4,800
1998/09/02 870 870 870 870 1,200
1998/09/01 870 870 870 870 100
1998/08/31 850 850 850 850 1,100
1998/08/28 835 835 835 835 500
1998/08/27 835 850 830 835 19,700
1998/08/26 831 832 830 830 7,000
1998/08/25 848 850 828 830 15,200
1998/08/24 880 880 868 868 3,500
1998/08/21 900 904 885 885 9,600
1998/08/20 931 931 899 904 18,500
1998/08/19 970 970 970 970 2,200
1998/08/18 974 975 970 970 6,500
1998/08/17 1,010 1,010 960 974 30,500
1998/08/14 1,030 1,030 1,020 1,020 5,800
1998/08/13 1,110 1,110 1,010 1,030 5,100
1998/08/12 1,138 1,138 1,110 1,110 6,600
1998/08/11 1,170 1,171 1,150 1,150 11,400
1998/08/10 1,171 1,171 1,171 1,171 2,200
1998/08/07 1,170 1,171 1,170 1,171 13,200
1998/08/06 1,166 1,166 1,161 1,161 3,600
1998/08/05 1,166 1,166 1,166 1,166 300
1998/08/04 1,170 1,170 1,161 1,161 3,300
1998/08/03 1,161 1,162 1,161 1,161 5,800
1998/07/31 1,170 1,175 1,161 1,170 4,300
1998/07/30 1,171 1,171 1,170 1,170 3,000
1998/07/29 1,170 1,171 1,170 1,171 800
1998/07/28 1,170 1,170 1,170 1,170 3,800
1998/07/27 1,161 1,170 1,161 1,170 8,100
1998/07/24 1,161 1,161 1,161 1,161 800
1998/07/23 1,161 1,161 1,161 1,161 2,300
1998/07/22 1,185 1,185 1,150 1,150 29,700
1998/07/21 1,180 1,180 1,180 1,180 2,900
1998/07/17 1,180 1,180 1,180 1,180 500
1998/07/16 1,180 1,180 1,180 1,180 7,200
1998/07/15 1,170 1,180 1,170 1,180 4,600
1998/07/14 1,170 1,170 1,170 1,170 2,400
1998/07/13 1,165 1,165 1,165 1,165 2,300
1998/07/10 1,170 1,171 1,170 1,170 5,200
1998/07/09 1,160 1,165 1,160 1,165 7,100
1998/07/08 1,162 1,162 1,160 1,160 17,000
1998/07/07 1,160 1,170 1,160 1,170 12,100
1998/07/06 1,160 1,164 1,160 1,160 27,100
1998/07/03 1,150 1,150 1,150 1,150 2,300
1998/07/02 1,180 1,180 1,150 1,150 3,300
1998/07/01 1,120 1,121 1,120 1,120 7,800
1998/06/30 1,130 1,130 1,120 1,120 11,500
1998/06/26 1,121 1,121 1,121 1,121 3,600
1998/06/25 1,175 1,175 1,175 1,175 100
1998/06/24 1,120 1,180 1,120 1,180 18,000
1998/06/23 1,140 1,150 1,120 1,120 11,300
1998/06/22 1,130 1,140 1,130 1,140 3,800
1998/06/19 1,120 1,120 1,120 1,120 1,000
1998/06/18 1,120 1,125 1,120 1,120 38,700
1998/06/17 1,130 1,130 1,120 1,120 14,700
1998/06/16 1,150 1,150 1,150 1,150 3,000
1998/06/15 1,150 1,150 1,150 1,150 7,200
1998/06/12 1,180 1,180 1,150 1,150 5,600
1998/06/10 1,170 1,170 1,170 1,170 200
1998/06/08 1,150 1,150 1,150 1,150 1,300
1998/06/05 1,150 1,150 1,150 1,150 100
1998/06/04 1,150 1,150 1,150 1,150 1,100
1998/06/03 1,150 1,150 1,150 1,150 900
1998/06/02 1,171 1,171 1,150 1,150 4,000
1998/06/01 1,170 1,170 1,170 1,170 600
1998/05/29 1,200 1,200 1,170 1,170 3,000
1998/05/28 1,200 1,200 1,190 1,200 1,000
1998/05/26 1,190 1,190 1,190 1,190 200
1998/05/25 1,150 1,170 1,150 1,170 4,700
1998/05/22 1,190 1,190 1,190 1,190 2,100
1998/05/21 1,150 1,150 1,150 1,150 2,300
1998/05/20 1,150 1,150 1,150 1,150 12,500
1998/05/19 1,130 1,150 1,130 1,150 5,000
1998/05/18 1,150 1,150 1,120 1,120 4,200
1998/05/15 1,150 1,150 1,150 1,150 1,100
1998/05/14 1,120 1,120 1,120 1,120 3,000
1998/05/13 1,120 1,120 1,120 1,120 41,900
1998/05/12 1,120 1,120 1,120 1,120 500
1998/05/11 1,120 1,120 1,120 1,120 800
1998/05/08 1,150 1,150 1,150 1,150 700
1998/05/07 1,120 1,150 1,120 1,150 5,000
1998/05/06 1,120 1,125 1,120 1,120 2,400
1998/04/30 1,120 1,120 1,120 1,120 2,100
1998/04/28 1,100 1,120 1,100 1,116 19,400
1998/04/27 1,110 1,110 1,110 1,110 1,100
1998/04/24 1,101 1,110 1,101 1,110 400
1998/04/23 1,100 1,110 1,100 1,100 10,400
1998/04/22 1,100 1,100 1,100 1,100 1,000
1998/04/21 1,050 1,100 1,050 1,100 1,600
1998/04/20 1,170 1,170 1,169 1,169 10,200
1998/04/17 1,171 1,171 1,170 1,170 1,100
1998/04/16 1,171 1,190 1,171 1,190 1,100
1998/04/15 1,190 1,190 1,190 1,190 200
1998/04/14 1,170 1,189 1,170 1,189 2,300
1998/04/13 1,150 1,199 1,150 1,199 2,200
1998/04/10 1,170 1,170 1,170 1,170 200
1998/04/09 1,170 1,190 1,170 1,190 9,200
1998/04/08 1,190 1,190 1,190 1,190 13,000
1998/04/07 1,170 1,190 1,170 1,190 4,200
1998/04/06 1,190 1,190 1,190 1,190 700
1998/04/03 1,180 1,190 1,170 1,190 9,000
1998/04/02 1,180 1,190 1,150 1,190 5,200
1998/04/01 1,170 1,170 1,170 1,170 100
1998/03/31 1,190 1,190 1,130 1,190 18,500
1998/03/30 1,200 1,200 1,190 1,190 10,600
1998/03/27 1,200 1,200 1,200 1,200 25,300
1998/03/26 1,200 1,200 1,190 1,200 11,000
1998/03/25 1,200 1,220 1,200 1,200 18,500
1998/03/24 1,220 1,220 1,200 1,200 15,700
1998/03/23 1,200 1,220 1,200 1,200 14,600
1998/03/20 1,250 1,280 1,200 1,200 28,000
1998/03/19 1,190 1,200 1,190 1,200 6,900
1998/03/18 1,200 1,200 1,190 1,190 13,100
1998/03/17 1,210 1,210 1,210 1,210 7,000
1998/03/16 1,200 1,210 1,200 1,210 1,200
1998/03/13 1,260 1,260 1,250 1,250 23,200
1998/03/12 1,260 1,260 1,260 1,260 2,400
1998/03/11 1,260 1,260 1,250 1,250 21,000
1998/03/10 1,250 1,260 1,250 1,260 25,100
1998/03/09 1,250 1,250 1,250 1,250 3,700
1998/03/06 1,220 1,250 1,210 1,250 19,900
1998/03/05 1,210 1,210 1,210 1,210 2,100
1998/03/04 1,210 1,230 1,200 1,200 52,800
1998/03/03 1,230 1,230 1,230 1,230 1,600
1998/03/02 1,230 1,240 1,220 1,230 19,400
1998/02/27 1,190 1,230 1,190 1,230 13,700
1998/02/25 1,250 1,250 1,190 1,190 6,100
1998/02/24 1,320 1,320 1,270 1,270 13,700
1998/02/23 1,310 1,310 1,310 1,310 800
1998/02/20 1,330 1,330 1,310 1,310 4,800
1998/02/19 1,300 1,310 1,300 1,310 6,800
1998/02/18 1,320 1,320 1,300 1,300 2,000
1998/02/16 1,320 1,330 1,300 1,330 21,500
1998/02/13 1,320 1,320 1,320 1,320 10,400
1998/02/12 1,320 1,320 1,290 1,320 12,900
1998/02/10 1,300 1,310 1,300 1,300 6,200
1998/02/09 1,270 1,330 1,270 1,300 12,800
1998/02/06 1,160 1,220 1,160 1,220 4,300
1998/02/05 1,190 1,190 1,150 1,150 39,700
1998/02/04 1,220 1,220 1,180 1,190 63,900
1998/02/03 1,280 1,280 1,200 1,220 12,000
1998/02/02 1,300 1,340 1,260 1,260 5,500
1998/01/30 1,310 1,320 1,300 1,320 25,000
1998/01/29 1,300 1,300 1,300 1,300 19,000
1998/01/28 1,160 1,180 1,160 1,180 26,000
1998/01/27 1,160 1,170 1,150 1,150 56,000
1998/01/26 1,170 1,170 1,160 1,160 103,000
1998/01/23 1,130 1,150 1,120 1,150 37,000
1998/01/22 1,130 1,130 1,120 1,120 66,000
1998/01/21 1,090 1,120 1,090 1,120 23,000
1998/01/20 1,100 1,100 1,090 1,090 39,000
1998/01/19 1,090 1,090 1,090 1,090 3,000
1998/01/16 1,050 1,050 1,050 1,050 4,000
1998/01/14 1,120 1,120 1,120 1,120 1,000
1998/01/13 1,140 1,140 1,140 1,140 20,000
1998/01/12 1,140 1,140 1,140 1,140 20,000
1998/01/09 1,140 1,140 1,140 1,140 21,000
1998/01/08 1,140 1,150 1,140 1,140 101,000
1998/01/07 1,140 1,140 1,140 1,140 60,000
1998/01/06 1,140 1,140 1,100 1,120 16,000
1998/01/05 1,120 1,140 1,120 1,140 8,000

このページの先頭へ