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
1999/12/30 730 730 729 730 4,400
1999/12/29 787 787 746 748 18,700
1999/12/28 750 787 750 770 16,700
1999/12/27 704 750 700 740 21,300
1999/12/24 685 700 685 694 17,900
1999/12/22 656 680 656 680 7,800
1999/12/21 665 670 656 656 19,400
1999/12/20 680 680 665 665 29,200
1999/12/17 675 680 665 665 13,400
1999/12/16 666 675 660 675 33,700
1999/12/15 675 675 665 665 8,800
1999/12/14 675 675 665 665 11,200
1999/12/13 680 680 666 675 6,900
1999/12/10 670 675 660 665 16,500
1999/12/09 680 680 670 670 12,700
1999/12/08 681 685 680 680 9,700
1999/12/07 690 690 684 685 28,300
1999/12/06 690 690 685 688 18,300
1999/12/03 715 715 680 685 24,000
1999/12/02 709 712 700 700 12,300
1999/12/01 702 710 700 710 9,700
1999/11/30 723 723 702 702 16,300
1999/11/29 723 723 723 723 4,300
1999/11/26 730 730 720 723 12,900
1999/11/25 730 750 721 729 41,100
1999/11/24 710 720 710 715 27,600
1999/11/22 738 738 710 710 40,700
1999/11/19 741 741 730 738 11,100
1999/11/18 740 761 714 714 25,300
1999/11/17 720 730 701 730 25,900
1999/11/16 700 720 680 720 16,600
1999/11/15 800 800 700 740 10,100
1999/11/12 820 820 800 800 9,400
1999/11/11 820 821 800 820 13,900
1999/11/10 820 825 820 821 8,000
1999/11/09 820 840 820 820 5,500
1999/11/08 830 830 821 830 11,600
1999/11/05 850 850 820 820 5,200
1999/11/04 860 860 840 850 5,600
1999/11/02 869 870 860 860 6,000
1999/11/01 870 870 869 869 1,600
1999/10/29 820 840 820 830 8,700
1999/10/28 880 880 810 820 6,100
1999/10/27 860 860 805 805 4,900
1999/10/26 885 885 870 870 6,500
1999/10/25 885 885 885 885 8,000
1999/10/22 891 905 885 885 10,500
1999/10/21 850 899 850 885 10,800
1999/10/20 831 850 831 850 17,500
1999/10/19 845 850 831 831 7,100
1999/10/18 896 896 800 830 17,200
1999/10/15 940 940 895 896 13,900
1999/10/14 950 950 891 940 13,400
1999/10/13 991 1,000 949 949 9,000
1999/10/12 1,020 1,020 1,002 1,002 8,800
1999/10/08 1,029 1,029 1,010 1,010 7,000
1999/10/07 1,030 1,030 1,010 1,010 5,800
1999/10/06 1,030 1,030 1,025 1,030 4,000
1999/10/05 1,030 1,030 1,030 1,030 13,600
1999/10/04 1,030 1,030 1,010 1,030 14,700
1999/10/01 1,050 1,050 1,030 1,030 7,400
1999/09/30 1,050 1,050 1,050 1,050 3,400
1999/09/29 1,040 1,050 1,039 1,050 2,500
1999/09/28 1,010 1,050 1,010 1,039 11,600
1999/09/27 1,002 1,078 1,002 1,050 2,800
1999/09/24 1,119 1,119 1,080 1,080 11,700
1999/09/22 1,100 1,110 1,100 1,110 5,600
1999/09/21 1,160 1,160 1,120 1,121 6,100
1999/09/20 1,121 1,135 1,121 1,121 10,200
1999/09/17 1,120 1,170 1,111 1,121 4,500
1999/09/16 1,125 1,132 1,125 1,130 6,400
1999/09/14 1,130 1,150 1,121 1,121 5,400
1999/09/13 1,160 1,170 1,120 1,150 18,000
1999/09/10 1,170 1,170 1,150 1,160 21,200
1999/09/09 1,150 1,175 1,140 1,150 14,000
1999/09/08 1,131 1,170 1,130 1,140 11,400
1999/09/07 1,100 1,130 1,100 1,120 48,200
1999/09/06 1,200 1,200 1,130 1,130 40,700
1999/09/03 1,160 1,200 1,140 1,200 17,200
1999/09/02 1,150 1,150 1,130 1,140 3,500
1999/09/01 1,150 1,150 1,110 1,130 8,400
1999/08/31 1,190 1,200 1,150 1,150 6,300
1999/08/30 1,140 1,190 1,140 1,190 11,500
1999/08/27 1,150 1,150 1,110 1,140 15,700
1999/08/26 1,160 1,190 1,150 1,150 8,600
1999/08/25 1,185 1,190 1,160 1,160 6,500
1999/08/24 1,150 1,180 1,150 1,165 16,100
1999/08/23 1,170 1,180 1,150 1,150 18,700
1999/08/20 1,200 1,200 1,100 1,110 42,100
1999/08/19 1,100 1,140 1,100 1,100 28,100
1999/08/18 1,200 1,200 1,100 1,100 58,300
1999/08/17 1,200 1,200 1,120 1,200 23,000
1999/08/16 1,100 1,110 1,090 1,100 69,800
1999/08/13 1,110 1,115 1,090 1,100 31,900
1999/08/12 1,111 1,131 1,111 1,119 40,800
1999/08/11 1,170 1,170 1,131 1,169 6,300
1999/08/10 1,190 1,190 1,180 1,180 23,600
1999/08/09 1,200 1,211 1,170 1,190 39,500
1999/08/06 1,200 1,200 1,180 1,180 18,700
1999/08/05 1,260 1,260 1,200 1,200 22,700
1999/08/04 1,300 1,300 1,280 1,280 19,300
1999/08/03 1,300 1,300 1,290 1,290 17,200
1999/08/02 1,300 1,303 1,280 1,300 32,200
1999/07/30 1,275 1,295 1,260 1,260 9,500
1999/07/29 1,300 1,300 1,300 1,300 11,200
1999/07/28 1,260 1,270 1,260 1,267 9,800
1999/07/27 1,290 1,300 1,260 1,260 8,100
1999/07/26 1,300 1,300 1,280 1,300 12,400
1999/07/23 1,300 1,300 1,260 1,280 7,300
1999/07/22 1,325 1,330 1,260 1,260 25,600
1999/07/21 1,340 1,340 1,301 1,307 41,700
1999/07/19 1,395 1,410 1,340 1,340 21,200
1999/07/16 1,400 1,430 1,380 1,380 55,800
1999/07/15 1,360 1,390 1,310 1,340 11,500
1999/07/14 1,400 1,415 1,370 1,400 17,800
1999/07/13 1,430 1,440 1,405 1,405 14,400
1999/07/12 1,350 1,430 1,350 1,400 18,100
1999/07/09 1,430 1,440 1,375 1,400 15,600
1999/07/08 1,510 1,520 1,430 1,430 20,400
1999/07/07 1,400 1,460 1,390 1,460 22,600
1999/07/06 1,510 1,530 1,422 1,422 40,600
1999/07/05 1,520 1,550 1,500 1,510 45,100
1999/07/02 1,500 1,550 1,481 1,490 82,700
1999/07/01 1,390 1,490 1,380 1,480 132,700
1999/06/30 1,380 1,380 1,360 1,380 38,100
1999/06/29 1,400 1,400 1,360 1,380 68,900
1999/06/28 1,370 1,400 1,350 1,398 70,900
1999/06/25 1,285 1,340 1,270 1,320 91,700
1999/06/24 1,250 1,300 1,250 1,250 31,800
1999/06/23 1,259 1,280 1,230 1,270 35,000
1999/06/22 1,280 1,290 1,230 1,240 37,700
1999/06/21 1,300 1,300 1,250 1,270 74,800
1999/06/18 1,150 1,250 1,150 1,200 109,900
1999/06/17 1,120 1,150 1,100 1,150 12,000
1999/06/16 1,100 1,120 1,100 1,120 2,500
1999/06/15 1,150 1,150 1,120 1,150 14,400
1999/06/14 1,119 1,150 1,119 1,149 8,500
1999/06/11 1,115 1,120 1,115 1,120 22,700
1999/06/10 1,100 1,120 1,100 1,115 8,000
1999/06/09 1,148 1,148 1,120 1,135 20,100
1999/06/08 1,138 1,160 1,135 1,150 24,400
1999/06/07 1,100 1,150 1,100 1,135 21,400
1999/06/04 1,051 1,080 1,050 1,079 10,700
1999/06/03 1,080 1,080 1,048 1,048 1,600
1999/06/02 1,050 1,080 1,015 1,080 4,800
1999/06/01 1,000 1,030 990 1,030 2,700
1999/05/31 1,001 1,001 990 1,000 3,000
1999/05/28 1,011 1,011 996 1,001 12,900
1999/05/27 1,010 1,030 1,010 1,011 9,600
1999/05/26 1,030 1,040 1,010 1,010 7,800
1999/05/25 1,060 1,060 1,030 1,033 6,500
1999/05/24 1,080 1,080 1,080 1,080 21,000
1999/05/21 1,081 1,090 1,080 1,080 12,900
1999/05/20 1,080 1,100 1,080 1,080 7,500
1999/05/19 1,080 1,080 1,080 1,080 9,700
1999/05/18 1,100 1,101 1,090 1,090 6,000
1999/05/17 1,100 1,100 1,080 1,090 5,600
1999/05/14 1,120 1,130 1,080 1,083 12,500
1999/05/13 1,160 1,160 1,120 1,120 15,000
1999/05/12 1,150 1,160 1,145 1,160 3,500
1999/05/11 1,160 1,160 1,131 1,150 16,300
1999/05/10 1,180 1,180 1,160 1,180 7,000
1999/05/07 1,180 1,190 1,160 1,180 6,200
1999/05/06 1,180 1,180 1,150 1,180 12,100
1999/04/30 1,180 1,181 1,130 1,145 38,000
1999/04/28 1,188 1,188 1,151 1,176 19,400
1999/04/27 1,200 1,200 1,170 1,188 8,500
1999/04/26 1,180 1,180 1,150 1,175 24,500
1999/04/23 1,150 1,180 1,135 1,180 24,500
1999/04/22 1,200 1,220 1,180 1,180 3,100
1999/04/21 1,150 1,200 1,150 1,200 10,000
1999/04/20 1,210 1,210 1,150 1,180 29,500
1999/04/19 1,255 1,255 1,200 1,205 20,400
1999/04/16 1,255 1,300 1,255 1,255 21,100
1999/04/15 1,238 1,325 1,230 1,315 82,400
1999/04/14 1,220 1,245 1,200 1,234 46,600
1999/04/13 1,181 1,240 1,181 1,230 38,800
1999/04/12 1,161 1,180 1,161 1,167 14,300
1999/04/09 1,200 1,200 1,150 1,153 26,700
1999/04/08 1,216 1,240 1,170 1,190 23,000
1999/04/07 1,180 1,240 1,160 1,210 88,700
1999/04/06 1,160 1,180 1,110 1,125 31,500
1999/04/05 1,205 1,230 1,150 1,150 43,300
1999/04/02 1,060 1,145 1,060 1,145 40,700
1999/04/01 1,070 1,070 1,050 1,053 50,900
1999/03/31 1,076 1,100 1,045 1,050 38,200
1999/03/30 1,129 1,150 1,050 1,073 105,300
1999/03/29 991 1,069 991 1,069 87,000
1999/03/26 970 970 950 969 36,000
1999/03/25 959 970 950 955 16,000
1999/03/24 970 980 950 950 46,800
1999/03/23 914 950 914 950 91,300
1999/03/19 890 910 880 904 94,400
1999/03/18 880 885 865 880 33,600
1999/03/17 840 852 840 840 26,000
1999/03/16 837 837 827 835 35,000
1999/03/15 840 840 830 830 31,900
1999/03/12 835 840 830 840 13,900
1999/03/11 850 850 835 835 11,500
1999/03/10 878 878 850 850 7,300
1999/03/09 885 886 861 880 38,500
1999/03/08 870 890 870 885 80,600
1999/03/05 840 860 840 860 42,400
1999/03/04 850 850 830 830 12,200
1999/03/03 840 840 830 830 18,200
1999/03/02 855 855 830 840 38,700
1999/03/01 853 859 853 854 41,000
1999/02/26 890 890 841 853 36,200
1999/02/25 900 907 861 865 135,000
1999/02/24 840 910 831 890 105,600
1999/02/23 814 850 814 840 74,100
1999/02/22 820 850 800 810 180,200
1999/02/19 705 810 705 790 232,500
1999/02/18 688 710 680 710 36,900
1999/02/17 680 688 680 688 17,400
1999/02/16 690 690 680 681 17,700
1999/02/15 710 710 680 690 27,200
1999/02/12 720 720 710 710 3,000
1999/02/10 725 725 716 721 5,500
1999/02/09 725 725 722 725 5,200
1999/02/08 725 725 722 725 3,700
1999/02/05 725 725 725 725 3,600
1999/02/04 725 725 721 725 2,300
1999/02/03 725 725 725 725 3,800
1999/02/02 725 725 720 725 9,400
1999/02/01 725 725 725 725 8,300
1999/01/29 725 729 720 728 13,100
1999/01/28 725 727 725 725 36,800
1999/01/27 725 725 705 725 9,200
1999/01/26 700 710 699 701 15,700
1999/01/25 711 711 700 700 23,300
1999/01/22 712 715 700 715 8,100
1999/01/21 725 728 724 725 5,400
1999/01/20 710 725 710 725 25,100
1999/01/19 709 710 705 710 6,400
1999/01/18 710 710 710 710 2,500
1999/01/14 710 710 705 710 4,800
1999/01/13 720 720 710 710 13,300
1999/01/12 721 721 720 720 5,000
1999/01/11 755 755 720 720 3,100
1999/01/08 751 760 750 750 8,000
1999/01/07 751 760 751 760 7,800
1999/01/06 756 761 756 761 28,700
1999/01/05 765 765 760 760 11,100
1999/01/04 765 765 765 765 700

このページの先頭へ