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 |
---|---|---|---|---|---|
2000/12/29 | 640 | 650 | 640 | 650 | 4,800 |
2000/12/28 | 641 | 648 | 640 | 640 | 19,000 |
2000/12/27 | 630 | 640 | 630 | 640 | 10,100 |
2000/12/26 | 632 | 640 | 630 | 640 | 9,400 |
2000/12/25 | 620 | 645 | 620 | 622 | 9,500 |
2000/12/22 | 600 | 620 | 600 | 610 | 26,300 |
2000/12/21 | 618 | 620 | 600 | 600 | 17,500 |
2000/12/20 | 605 | 619 | 605 | 618 | 13,800 |
2000/12/19 | 615 | 615 | 602 | 605 | 11,200 |
2000/12/18 | 611 | 619 | 600 | 610 | 20,600 |
2000/12/15 | 620 | 621 | 611 | 616 | 7,700 |
2000/12/14 | 615 | 621 | 613 | 616 | 31,500 |
2000/12/13 | 620 | 625 | 620 | 620 | 10,400 |
2000/12/12 | 620 | 621 | 618 | 620 | 13,600 |
2000/12/11 | 620 | 620 | 615 | 616 | 11,700 |
2000/12/08 | 610 | 620 | 610 | 610 | 4,900 |
2000/12/07 | 615 | 615 | 607 | 610 | 7,100 |
2000/12/06 | 620 | 620 | 607 | 620 | 3,300 |
2000/12/05 | 620 | 620 | 610 | 620 | 12,600 |
2000/12/04 | 620 | 620 | 610 | 615 | 10,000 |
2000/12/01 | 612 | 612 | 605 | 607 | 9,100 |
2000/11/30 | 620 | 620 | 612 | 620 | 6,100 |
2000/11/29 | 621 | 621 | 615 | 620 | 24,600 |
2000/11/28 | 640 | 645 | 615 | 615 | 29,900 |
2000/11/27 | 625 | 648 | 625 | 640 | 22,900 |
2000/11/24 | 610 | 610 | 606 | 610 | 3,100 |
2000/11/22 | 611 | 620 | 610 | 610 | 5,600 |
2000/11/21 | 612 | 620 | 607 | 620 | 4,100 |
2000/11/20 | 619 | 619 | 611 | 611 | 16,300 |
2000/11/17 | 620 | 620 | 611 | 619 | 1,600 |
2000/11/16 | 615 | 623 | 615 | 620 | 19,300 |
2000/11/15 | 615 | 620 | 612 | 615 | 18,700 |
2000/11/14 | 625 | 625 | 610 | 625 | 2,700 |
2000/11/13 | 625 | 625 | 615 | 615 | 8,200 |
2000/11/10 | 621 | 629 | 621 | 629 | 4,600 |
2000/11/09 | 625 | 626 | 625 | 625 | 7,400 |
2000/11/08 | 645 | 645 | 625 | 625 | 4,100 |
2000/11/07 | 625 | 648 | 625 | 645 | 8,400 |
2000/11/06 | 621 | 680 | 620 | 620 | 6,700 |
2000/11/02 | 620 | 630 | 615 | 620 | 16,300 |
2000/11/01 | 615 | 620 | 615 | 620 | 14,100 |
2000/10/31 | 607 | 614 | 607 | 614 | 1,900 |
2000/10/30 | 601 | 605 | 601 | 605 | 4,100 |
2000/10/27 | 610 | 611 | 601 | 601 | 3,800 |
2000/10/26 | 605 | 610 | 605 | 610 | 5,100 |
2000/10/25 | 615 | 615 | 610 | 610 | 5,400 |
2000/10/24 | 620 | 620 | 615 | 615 | 18,300 |
2000/10/23 | 622 | 630 | 620 | 621 | 8,800 |
2000/10/20 | 620 | 622 | 620 | 620 | 8,800 |
2000/10/19 | 621 | 626 | 611 | 611 | 10,500 |
2000/10/18 | 632 | 640 | 626 | 626 | 4,500 |
2000/10/17 | 640 | 641 | 632 | 640 | 3,900 |
2000/10/16 | 660 | 660 | 640 | 640 | 12,700 |
2000/10/13 | 622 | 640 | 620 | 640 | 12,200 |
2000/10/12 | 666 | 666 | 650 | 660 | 4,800 |
2000/10/11 | 680 | 680 | 670 | 670 | 9,300 |
2000/10/10 | 681 | 690 | 675 | 675 | 6,500 |
2000/10/06 | 690 | 699 | 690 | 699 | 5,800 |
2000/10/05 | 676 | 700 | 676 | 700 | 1,800 |
2000/10/04 | 700 | 700 | 675 | 675 | 6,600 |
2000/10/03 | 675 | 705 | 675 | 698 | 5,000 |
2000/10/02 | 703 | 703 | 650 | 667 | 5,300 |
2000/09/29 | 712 | 712 | 710 | 712 | 6,200 |
2000/09/28 | 720 | 720 | 712 | 712 | 4,500 |
2000/09/27 | 713 | 715 | 712 | 712 | 15,000 |
2000/09/26 | 713 | 720 | 713 | 720 | 3,800 |
2000/09/25 | 725 | 744 | 725 | 735 | 8,100 |
2000/09/22 | 745 | 745 | 714 | 715 | 16,000 |
2000/09/21 | 737 | 745 | 737 | 745 | 15,600 |
2000/09/20 | 720 | 737 | 712 | 737 | 11,700 |
2000/09/19 | 725 | 725 | 711 | 711 | 11,700 |
2000/09/18 | 720 | 721 | 720 | 721 | 8,800 |
2000/09/14 | 710 | 720 | 710 | 710 | 9,000 |
2000/09/13 | 720 | 720 | 710 | 710 | 11,400 |
2000/09/12 | 713 | 713 | 710 | 710 | 2,600 |
2000/09/11 | 720 | 720 | 714 | 715 | 3,200 |
2000/09/08 | 720 | 720 | 715 | 720 | 5,800 |
2000/09/07 | 721 | 721 | 718 | 718 | 8,000 |
2000/09/06 | 725 | 725 | 720 | 721 | 8,000 |
2000/09/05 | 730 | 730 | 720 | 725 | 5,000 |
2000/09/04 | 720 | 738 | 720 | 732 | 8,100 |
2000/09/01 | 722 | 729 | 720 | 720 | 15,700 |
2000/08/31 | 730 | 738 | 730 | 730 | 7,600 |
2000/08/30 | 737 | 738 | 730 | 731 | 3,500 |
2000/08/29 | 740 | 740 | 735 | 738 | 8,600 |
2000/08/28 | 720 | 745 | 720 | 740 | 8,400 |
2000/08/25 | 730 | 730 | 720 | 720 | 10,400 |
2000/08/24 | 718 | 730 | 713 | 730 | 17,600 |
2000/08/23 | 712 | 720 | 712 | 713 | 6,700 |
2000/08/22 | 710 | 713 | 710 | 712 | 7,700 |
2000/08/21 | 705 | 706 | 705 | 706 | 2,700 |
2000/08/18 | 702 | 705 | 701 | 705 | 5,400 |
2000/08/17 | 709 | 709 | 701 | 701 | 5,300 |
2000/08/16 | 707 | 715 | 707 | 710 | 8,100 |
2000/08/15 | 705 | 712 | 705 | 706 | 6,600 |
2000/08/14 | 705 | 714 | 702 | 702 | 6,200 |
2000/08/11 | 712 | 712 | 700 | 703 | 8,800 |
2000/08/10 | 700 | 712 | 700 | 712 | 2,700 |
2000/08/09 | 710 | 710 | 700 | 700 | 10,700 |
2000/08/08 | 710 | 713 | 691 | 710 | 11,200 |
2000/08/07 | 715 | 715 | 710 | 710 | 8,500 |
2000/08/04 | 724 | 724 | 710 | 710 | 6,800 |
2000/08/03 | 720 | 725 | 720 | 725 | 12,300 |
2000/08/02 | 720 | 720 | 710 | 720 | 7,100 |
2000/08/01 | 720 | 729 | 720 | 720 | 12,800 |
2000/07/31 | 720 | 720 | 700 | 720 | 21,800 |
2000/07/28 | 745 | 750 | 730 | 733 | 8,200 |
2000/07/27 | 757 | 757 | 736 | 745 | 20,100 |
2000/07/26 | 765 | 778 | 765 | 765 | 9,400 |
2000/07/25 | 792 | 792 | 780 | 780 | 6,500 |
2000/07/24 | 816 | 820 | 802 | 820 | 40,400 |
2000/07/21 | 840 | 840 | 820 | 820 | 20,800 |
2000/07/19 | 820 | 840 | 800 | 840 | 22,400 |
2000/07/18 | 820 | 820 | 810 | 820 | 37,700 |
2000/07/17 | 825 | 825 | 820 | 820 | 7,300 |
2000/07/14 | 830 | 835 | 825 | 825 | 17,100 |
2000/07/13 | 830 | 837 | 825 | 825 | 4,700 |
2000/07/12 | 850 | 850 | 837 | 837 | 7,100 |
2000/07/11 | 860 | 860 | 840 | 840 | 36,100 |
2000/07/10 | 835 | 859 | 835 | 850 | 9,600 |
2000/07/07 | 820 | 834 | 820 | 834 | 15,500 |
2000/07/06 | 832 | 832 | 820 | 820 | 13,100 |
2000/07/05 | 850 | 850 | 820 | 831 | 36,500 |
2000/07/04 | 880 | 885 | 842 | 850 | 27,900 |
2000/07/03 | 870 | 875 | 851 | 870 | 49,100 |
2000/06/30 | 835 | 860 | 822 | 839 | 63,700 |
2000/06/29 | 820 | 844 | 816 | 830 | 136,400 |
2000/06/28 | 763 | 820 | 763 | 797 | 119,000 |
2000/06/27 | 741 | 742 | 741 | 742 | 19,500 |
2000/06/26 | 720 | 742 | 720 | 735 | 12,400 |
2000/06/23 | 705 | 720 | 705 | 720 | 7,400 |
2000/06/22 | 742 | 745 | 704 | 705 | 17,800 |
2000/06/21 | 742 | 755 | 740 | 742 | 41,700 |
2000/06/20 | 748 | 750 | 732 | 742 | 19,400 |
2000/06/19 | 730 | 734 | 725 | 732 | 30,500 |
2000/06/16 | 720 | 726 | 705 | 705 | 26,100 |
2000/06/15 | 700 | 721 | 700 | 721 | 37,700 |
2000/06/14 | 663 | 671 | 663 | 671 | 23,400 |
2000/06/13 | 660 | 664 | 660 | 663 | 20,100 |
2000/06/12 | 660 | 660 | 655 | 660 | 4,200 |
2000/06/09 | 666 | 666 | 650 | 655 | 4,200 |
2000/06/08 | 660 | 664 | 660 | 664 | 5,400 |
2000/06/07 | 660 | 663 | 660 | 660 | 14,600 |
2000/06/06 | 660 | 661 | 660 | 660 | 25,700 |
2000/06/05 | 660 | 660 | 658 | 660 | 5,200 |
2000/06/02 | 658 | 659 | 658 | 658 | 4,900 |
2000/06/01 | 651 | 659 | 651 | 658 | 8,700 |
2000/05/31 | 651 | 651 | 651 | 651 | 1,500 |
2000/05/30 | 650 | 654 | 650 | 651 | 15,400 |
2000/05/29 | 655 | 656 | 650 | 650 | 11,400 |
2000/05/26 | 650 | 655 | 650 | 650 | 8,500 |
2000/05/25 | 652 | 655 | 650 | 650 | 8,500 |
2000/05/24 | 660 | 660 | 650 | 650 | 9,100 |
2000/05/23 | 660 | 660 | 651 | 655 | 25,400 |
2000/05/22 | 660 | 670 | 650 | 650 | 32,300 |
2000/05/19 | 661 | 665 | 650 | 660 | 32,500 |
2000/05/18 | 670 | 670 | 657 | 660 | 19,900 |
2000/05/17 | 660 | 670 | 660 | 660 | 16,200 |
2000/05/16 | 649 | 660 | 641 | 660 | 27,700 |
2000/05/15 | 649 | 650 | 649 | 649 | 8,200 |
2000/05/12 | 649 | 650 | 630 | 649 | 18,900 |
2000/05/11 | 650 | 650 | 630 | 650 | 7,700 |
2000/05/10 | 649 | 650 | 640 | 650 | 12,600 |
2000/05/09 | 651 | 651 | 640 | 650 | 12,500 |
2000/05/08 | 641 | 650 | 640 | 650 | 6,300 |
2000/05/02 | 645 | 651 | 632 | 640 | 9,400 |
2000/05/01 | 651 | 651 | 640 | 640 | 6,000 |
2000/04/28 | 650 | 651 | 650 | 650 | 5,500 |
2000/04/27 | 659 | 659 | 650 | 650 | 2,900 |
2000/04/26 | 662 | 662 | 660 | 660 | 4,400 |
2000/04/25 | 671 | 671 | 661 | 661 | 22,400 |
2000/04/24 | 670 | 670 | 660 | 661 | 3,000 |
2000/04/21 | 643 | 670 | 643 | 660 | 8,200 |
2000/04/20 | 625 | 639 | 625 | 633 | 6,700 |
2000/04/19 | 630 | 650 | 611 | 621 | 25,000 |
2000/04/18 | 630 | 640 | 610 | 610 | 41,400 |
2000/04/17 | 656 | 656 | 620 | 631 | 22,600 |
2000/04/14 | 691 | 695 | 685 | 690 | 17,600 |
2000/04/13 | 692 | 695 | 690 | 690 | 4,100 |
2000/04/12 | 699 | 700 | 692 | 692 | 2,400 |
2000/04/11 | 700 | 700 | 691 | 699 | 18,300 |
2000/04/10 | 689 | 700 | 680 | 700 | 15,100 |
2000/04/07 | 695 | 695 | 676 | 677 | 5,700 |
2000/04/06 | 690 | 695 | 680 | 695 | 10,500 |
2000/04/05 | 690 | 697 | 680 | 680 | 11,600 |
2000/04/04 | 680 | 690 | 676 | 690 | 10,900 |
2000/04/03 | 660 | 699 | 660 | 685 | 10,600 |
2000/03/31 | 740 | 740 | 710 | 710 | 12,200 |
2000/03/30 | 740 | 740 | 700 | 701 | 17,000 |
2000/03/29 | 740 | 740 | 735 | 740 | 21,900 |
2000/03/28 | 720 | 730 | 720 | 730 | 7,800 |
2000/03/27 | 691 | 740 | 691 | 720 | 14,900 |
2000/03/24 | 700 | 700 | 689 | 689 | 9,100 |
2000/03/23 | 742 | 749 | 676 | 710 | 34,900 |
2000/03/22 | 812 | 812 | 742 | 742 | 163,500 |
2000/03/21 | 742 | 742 | 742 | 742 | 18,300 |
2000/03/17 | 642 | 642 | 642 | 642 | 74,100 |
2000/03/16 | 539 | 542 | 530 | 542 | 30,200 |
2000/03/15 | 541 | 541 | 539 | 539 | 17,800 |
2000/03/14 | 559 | 560 | 550 | 555 | 22,200 |
2000/03/13 | 589 | 590 | 556 | 560 | 42,600 |
2000/03/10 | 590 | 592 | 585 | 588 | 22,700 |
2000/03/09 | 599 | 600 | 595 | 598 | 29,000 |
2000/03/08 | 599 | 599 | 595 | 599 | 21,300 |
2000/03/07 | 602 | 605 | 595 | 600 | 26,500 |
2000/03/06 | 621 | 630 | 601 | 601 | 27,600 |
2000/03/03 | 621 | 625 | 620 | 621 | 12,900 |
2000/03/02 | 615 | 621 | 615 | 621 | 16,200 |
2000/03/01 | 611 | 625 | 611 | 611 | 16,900 |
2000/02/29 | 625 | 630 | 610 | 610 | 47,600 |
2000/02/28 | 630 | 630 | 620 | 625 | 26,700 |
2000/02/25 | 630 | 640 | 630 | 630 | 19,800 |
2000/02/24 | 624 | 650 | 623 | 630 | 25,500 |
2000/02/23 | 620 | 621 | 620 | 621 | 13,700 |
2000/02/22 | 631 | 633 | 625 | 625 | 22,100 |
2000/02/21 | 654 | 660 | 652 | 652 | 33,900 |
2000/02/18 | 655 | 660 | 650 | 654 | 11,500 |
2000/02/17 | 652 | 654 | 650 | 654 | 18,100 |
2000/02/16 | 650 | 660 | 650 | 650 | 10,400 |
2000/02/15 | 656 | 659 | 650 | 650 | 15,700 |
2000/02/14 | 678 | 700 | 667 | 670 | 15,300 |
2000/02/10 | 694 | 695 | 675 | 685 | 28,600 |
2000/02/09 | 683 | 695 | 683 | 685 | 21,700 |
2000/02/08 | 709 | 710 | 676 | 682 | 21,400 |
2000/02/07 | 710 | 711 | 710 | 710 | 8,700 |
2000/02/04 | 720 | 721 | 707 | 710 | 6,900 |
2000/02/03 | 723 | 723 | 720 | 720 | 12,600 |
2000/02/02 | 731 | 735 | 725 | 725 | 9,100 |
2000/02/01 | 735 | 740 | 726 | 726 | 15,700 |
2000/01/31 | 750 | 750 | 730 | 735 | 17,000 |
2000/01/28 | 740 | 750 | 730 | 750 | 33,800 |
2000/01/27 | 744 | 750 | 740 | 740 | 19,400 |
2000/01/26 | 740 | 740 | 715 | 735 | 19,400 |
2000/01/25 | 730 | 730 | 715 | 715 | 12,600 |
2000/01/24 | 730 | 740 | 715 | 720 | 44,300 |
2000/01/21 | 711 | 729 | 711 | 720 | 7,100 |
2000/01/20 | 710 | 720 | 710 | 710 | 8,900 |
2000/01/19 | 720 | 720 | 710 | 710 | 17,400 |
2000/01/18 | 720 | 730 | 702 | 703 | 28,300 |
2000/01/17 | 745 | 745 | 700 | 720 | 23,500 |
2000/01/14 | 700 | 721 | 700 | 700 | 15,900 |
2000/01/13 | 720 | 720 | 690 | 690 | 21,200 |
2000/01/12 | 712 | 712 | 700 | 700 | 13,600 |
2000/01/11 | 750 | 750 | 710 | 710 | 16,900 |
2000/01/07 | 720 | 740 | 711 | 712 | 8,200 |
2000/01/06 | 765 | 765 | 710 | 744 | 8,600 |
2000/01/05 | 750 | 760 | 685 | 685 | 10,700 |
2000/01/04 | 760 | 760 | 751 | 751 | 3,000 |