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 |
---|---|---|---|---|---|
2001/12/28 | 781 | 799 | 781 | 799 | 19,800 |
2001/12/27 | 750 | 780 | 750 | 780 | 20,300 |
2001/12/26 | 718 | 750 | 718 | 750 | 10,300 |
2001/12/25 | 721 | 745 | 718 | 718 | 13,900 |
2001/12/21 | 709 | 725 | 709 | 710 | 13,500 |
2001/12/20 | 694 | 705 | 694 | 700 | 107,200 |
2001/12/19 | 700 | 700 | 690 | 690 | 11,000 |
2001/12/18 | 700 | 701 | 693 | 693 | 12,800 |
2001/12/17 | 690 | 700 | 680 | 700 | 34,100 |
2001/12/14 | 700 | 701 | 690 | 690 | 19,600 |
2001/12/13 | 701 | 702 | 696 | 700 | 16,200 |
2001/12/12 | 715 | 715 | 701 | 701 | 4,300 |
2001/12/11 | 720 | 730 | 720 | 720 | 42,800 |
2001/12/10 | 698 | 720 | 698 | 720 | 205,300 |
2001/12/07 | 713 | 713 | 698 | 698 | 6,400 |
2001/12/06 | 718 | 729 | 710 | 710 | 9,600 |
2001/12/05 | 733 | 733 | 712 | 712 | 3,500 |
2001/12/04 | 739 | 739 | 713 | 713 | 2,300 |
2001/12/03 | 729 | 729 | 704 | 713 | 3,600 |
2001/11/30 | 742 | 742 | 722 | 729 | 18,600 |
2001/11/29 | 740 | 745 | 740 | 743 | 10,400 |
2001/11/28 | 750 | 750 | 741 | 741 | 8,300 |
2001/11/27 | 726 | 741 | 724 | 741 | 4,000 |
2001/11/26 | 749 | 752 | 730 | 740 | 16,700 |
2001/11/22 | 720 | 750 | 715 | 748 | 18,400 |
2001/11/21 | 710 | 710 | 701 | 701 | 5,000 |
2001/11/20 | 696 | 710 | 696 | 699 | 19,100 |
2001/11/19 | 694 | 700 | 694 | 696 | 3,600 |
2001/11/16 | 699 | 700 | 690 | 692 | 10,300 |
2001/11/15 | 710 | 710 | 703 | 705 | 4,400 |
2001/11/14 | 703 | 710 | 700 | 710 | 6,900 |
2001/11/13 | 710 | 710 | 701 | 701 | 6,100 |
2001/11/12 | 708 | 715 | 708 | 715 | 1,200 |
2001/11/09 | 725 | 725 | 705 | 705 | 9,500 |
2001/11/08 | 727 | 727 | 727 | 727 | 1,500 |
2001/11/07 | 735 | 735 | 730 | 730 | 4,000 |
2001/11/06 | 741 | 741 | 732 | 740 | 15,600 |
2001/11/05 | 732 | 735 | 732 | 732 | 1,200 |
2001/11/02 | 726 | 729 | 725 | 725 | 15,500 |
2001/11/01 | 750 | 750 | 715 | 721 | 6,500 |
2001/10/31 | 740 | 745 | 740 | 740 | 1,600 |
2001/10/30 | 749 | 751 | 745 | 745 | 21,700 |
2001/10/29 | 745 | 752 | 745 | 750 | 9,700 |
2001/10/26 | 726 | 755 | 726 | 740 | 32,600 |
2001/10/25 | 723 | 725 | 723 | 723 | 26,200 |
2001/10/24 | 720 | 720 | 718 | 720 | 5,300 |
2001/10/23 | 720 | 721 | 715 | 720 | 7,300 |
2001/10/22 | 715 | 720 | 711 | 720 | 15,600 |
2001/10/19 | 718 | 720 | 713 | 714 | 5,900 |
2001/10/18 | 720 | 720 | 715 | 720 | 13,500 |
2001/10/17 | 722 | 724 | 719 | 719 | 9,600 |
2001/10/16 | 720 | 724 | 720 | 724 | 5,100 |
2001/10/15 | 725 | 725 | 715 | 725 | 9,200 |
2001/10/12 | 715 | 726 | 710 | 725 | 10,100 |
2001/10/11 | 725 | 725 | 720 | 720 | 800 |
2001/10/10 | 720 | 725 | 710 | 725 | 8,000 |
2001/10/09 | 721 | 730 | 720 | 730 | 3,800 |
2001/10/05 | 727 | 733 | 720 | 720 | 10,600 |
2001/10/04 | 722 | 725 | 720 | 725 | 9,800 |
2001/10/03 | 715 | 725 | 715 | 720 | 4,300 |
2001/10/02 | 720 | 720 | 706 | 715 | 6,400 |
2001/10/01 | 716 | 717 | 700 | 715 | 21,600 |
2001/09/28 | 713 | 716 | 711 | 716 | 1,500 |
2001/09/27 | 715 | 715 | 711 | 711 | 600 |
2001/09/26 | 735 | 740 | 730 | 730 | 2,600 |
2001/09/25 | 760 | 760 | 735 | 735 | 10,200 |
2001/09/21 | 760 | 760 | 750 | 760 | 10,000 |
2001/09/20 | 754 | 760 | 742 | 760 | 21,400 |
2001/09/19 | 729 | 760 | 729 | 754 | 8,900 |
2001/09/18 | 699 | 719 | 699 | 719 | 24,800 |
2001/09/17 | 706 | 710 | 706 | 706 | 3,500 |
2001/09/14 | 701 | 750 | 701 | 730 | 8,200 |
2001/09/13 | 675 | 715 | 675 | 700 | 17,400 |
2001/09/12 | 725 | 725 | 725 | 725 | 7,200 |
2001/09/11 | 769 | 775 | 763 | 775 | 12,900 |
2001/09/10 | 760 | 770 | 755 | 770 | 9,100 |
2001/09/07 | 763 | 766 | 760 | 761 | 11,300 |
2001/09/06 | 752 | 763 | 752 | 763 | 5,000 |
2001/09/05 | 790 | 790 | 790 | 790 | 5,600 |
2001/09/04 | 815 | 815 | 779 | 795 | 8,600 |
2001/09/03 | 835 | 835 | 818 | 818 | 3,300 |
2001/08/31 | 865 | 869 | 839 | 840 | 9,700 |
2001/08/30 | 889 | 900 | 870 | 870 | 8,700 |
2001/08/29 | 866 | 889 | 866 | 889 | 10,900 |
2001/08/28 | 856 | 865 | 856 | 865 | 5,300 |
2001/08/27 | 878 | 878 | 851 | 856 | 5,200 |
2001/08/24 | 880 | 880 | 865 | 865 | 7,600 |
2001/08/23 | 880 | 890 | 870 | 882 | 4,600 |
2001/08/22 | 897 | 897 | 871 | 871 | 4,800 |
2001/08/21 | 900 | 900 | 898 | 898 | 17,700 |
2001/08/20 | 880 | 898 | 874 | 898 | 8,100 |
2001/08/17 | 869 | 874 | 865 | 874 | 1,600 |
2001/08/16 | 868 | 870 | 864 | 869 | 2,300 |
2001/08/15 | 868 | 870 | 865 | 868 | 3,100 |
2001/08/14 | 870 | 870 | 850 | 860 | 8,900 |
2001/08/13 | 870 | 900 | 869 | 869 | 3,600 |
2001/08/10 | 860 | 870 | 850 | 870 | 6,700 |
2001/08/09 | 870 | 870 | 862 | 862 | 2,000 |
2001/08/08 | 889 | 889 | 871 | 871 | 8,500 |
2001/08/07 | 888 | 900 | 888 | 890 | 5,900 |
2001/08/06 | 926 | 926 | 910 | 910 | 8,600 |
2001/08/03 | 914 | 934 | 914 | 926 | 10,200 |
2001/08/02 | 882 | 910 | 882 | 910 | 8,800 |
2001/08/01 | 867 | 880 | 864 | 880 | 13,300 |
2001/07/31 | 856 | 869 | 856 | 868 | 5,100 |
2001/07/30 | 855 | 860 | 855 | 856 | 9,100 |
2001/07/27 | 861 | 862 | 850 | 855 | 9,500 |
2001/07/26 | 880 | 880 | 865 | 870 | 7,100 |
2001/07/25 | 880 | 890 | 860 | 890 | 11,100 |
2001/07/24 | 875 | 890 | 869 | 890 | 11,000 |
2001/07/23 | 925 | 925 | 905 | 905 | 38,200 |
2001/07/19 | 931 | 940 | 925 | 925 | 33,600 |
2001/07/18 | 943 | 945 | 940 | 940 | 7,000 |
2001/07/17 | 950 | 950 | 938 | 940 | 33,500 |
2001/07/16 | 945 | 964 | 945 | 955 | 32,800 |
2001/07/13 | 910 | 944 | 910 | 940 | 20,300 |
2001/07/12 | 923 | 930 | 921 | 930 | 15,100 |
2001/07/11 | 914 | 921 | 914 | 921 | 10,800 |
2001/07/10 | 907 | 914 | 905 | 914 | 11,600 |
2001/07/09 | 925 | 934 | 905 | 905 | 15,200 |
2001/07/06 | 920 | 935 | 919 | 925 | 10,800 |
2001/07/05 | 910 | 915 | 910 | 915 | 14,300 |
2001/07/04 | 926 | 926 | 900 | 910 | 23,300 |
2001/07/03 | 925 | 930 | 925 | 926 | 13,800 |
2001/07/02 | 930 | 935 | 914 | 925 | 19,700 |
2001/06/29 | 931 | 942 | 921 | 935 | 35,200 |
2001/06/28 | 970 | 970 | 950 | 951 | 38,000 |
2001/06/27 | 970 | 970 | 955 | 970 | 19,600 |
2001/06/26 | 931 | 955 | 931 | 950 | 38,900 |
2001/06/25 | 920 | 939 | 920 | 931 | 19,900 |
2001/06/22 | 918 | 920 | 905 | 920 | 53,400 |
2001/06/21 | 895 | 914 | 895 | 914 | 18,600 |
2001/06/20 | 885 | 895 | 881 | 895 | 29,900 |
2001/06/19 | 875 | 881 | 873 | 881 | 14,400 |
2001/06/18 | 862 | 880 | 860 | 880 | 13,900 |
2001/06/15 | 855 | 862 | 850 | 862 | 12,900 |
2001/06/14 | 859 | 860 | 855 | 857 | 10,900 |
2001/06/13 | 839 | 850 | 836 | 849 | 11,300 |
2001/06/12 | 878 | 878 | 855 | 859 | 12,800 |
2001/06/11 | 870 | 879 | 865 | 878 | 14,000 |
2001/06/08 | 870 | 879 | 865 | 870 | 7,800 |
2001/06/07 | 870 | 875 | 860 | 870 | 15,600 |
2001/06/06 | 872 | 875 | 860 | 870 | 16,400 |
2001/06/05 | 869 | 878 | 850 | 870 | 13,400 |
2001/06/04 | 867 | 870 | 860 | 863 | 8,200 |
2001/06/01 | 840 | 859 | 840 | 859 | 10,100 |
2001/05/31 | 850 | 850 | 832 | 845 | 20,100 |
2001/05/30 | 860 | 865 | 852 | 860 | 11,300 |
2001/05/29 | 875 | 880 | 851 | 851 | 36,500 |
2001/05/28 | 880 | 889 | 870 | 870 | 24,300 |
2001/05/25 | 870 | 886 | 870 | 880 | 41,300 |
2001/05/24 | 884 | 884 | 870 | 880 | 49,200 |
2001/05/23 | 852 | 888 | 852 | 888 | 59,500 |
2001/05/22 | 835 | 840 | 830 | 838 | 19,800 |
2001/05/21 | 830 | 832 | 825 | 827 | 21,700 |
2001/05/18 | 820 | 820 | 810 | 820 | 15,900 |
2001/05/17 | 839 | 839 | 820 | 820 | 17,900 |
2001/05/16 | 830 | 840 | 821 | 835 | 21,500 |
2001/05/15 | 805 | 834 | 805 | 827 | 29,400 |
2001/05/14 | 798 | 805 | 791 | 805 | 30,400 |
2001/05/11 | 780 | 798 | 770 | 795 | 75,200 |
2001/05/10 | 770 | 800 | 770 | 780 | 131,300 |
2001/05/09 | 851 | 870 | 833 | 870 | 41,000 |
2001/05/08 | 875 | 880 | 856 | 880 | 54,100 |
2001/05/07 | 840 | 875 | 840 | 875 | 46,700 |
2001/05/02 | 830 | 835 | 810 | 835 | 44,700 |
2001/05/01 | 810 | 825 | 810 | 820 | 34,900 |
2001/04/27 | 780 | 795 | 780 | 795 | 34,500 |
2001/04/26 | 777 | 780 | 777 | 780 | 20,300 |
2001/04/25 | 778 | 778 | 774 | 774 | 2,600 |
2001/04/24 | 778 | 779 | 770 | 774 | 5,600 |
2001/04/23 | 770 | 779 | 770 | 778 | 13,100 |
2001/04/20 | 770 | 775 | 761 | 765 | 29,400 |
2001/04/19 | 765 | 770 | 761 | 770 | 11,000 |
2001/04/18 | 745 | 760 | 745 | 760 | 4,500 |
2001/04/17 | 750 | 750 | 743 | 750 | 6,300 |
2001/04/16 | 750 | 760 | 749 | 750 | 41,300 |
2001/04/13 | 750 | 750 | 738 | 750 | 6,400 |
2001/04/12 | 755 | 755 | 737 | 750 | 15,600 |
2001/04/11 | 756 | 756 | 750 | 750 | 39,000 |
2001/04/10 | 760 | 761 | 745 | 750 | 24,100 |
2001/04/09 | 769 | 769 | 750 | 750 | 10,900 |
2001/04/06 | 775 | 780 | 751 | 770 | 16,400 |
2001/04/05 | 760 | 775 | 760 | 770 | 21,700 |
2001/04/04 | 736 | 760 | 736 | 760 | 17,300 |
2001/04/03 | 760 | 760 | 741 | 750 | 6,000 |
2001/04/02 | 760 | 760 | 760 | 760 | 3,500 |
2001/03/30 | 769 | 777 | 755 | 770 | 5,200 |
2001/03/29 | 760 | 770 | 755 | 765 | 3,800 |
2001/03/28 | 780 | 780 | 760 | 770 | 20,100 |
2001/03/27 | 778 | 778 | 750 | 760 | 20,700 |
2001/03/26 | 767 | 780 | 750 | 780 | 30,500 |
2001/03/23 | 738 | 760 | 730 | 737 | 22,800 |
2001/03/22 | 749 | 749 | 730 | 740 | 26,100 |
2001/03/21 | 705 | 750 | 705 | 750 | 87,100 |
2001/03/19 | 695 | 700 | 685 | 700 | 5,100 |
2001/03/16 | 689 | 695 | 688 | 695 | 2,200 |
2001/03/15 | 671 | 685 | 641 | 685 | 15,300 |
2001/03/14 | 690 | 690 | 672 | 674 | 4,800 |
2001/03/13 | 696 | 696 | 670 | 690 | 14,700 |
2001/03/12 | 714 | 720 | 700 | 700 | 5,800 |
2001/03/09 | 680 | 700 | 675 | 700 | 5,700 |
2001/03/08 | 697 | 697 | 670 | 670 | 18,100 |
2001/03/07 | 702 | 703 | 690 | 690 | 16,200 |
2001/03/06 | 691 | 720 | 691 | 700 | 17,600 |
2001/03/05 | 700 | 709 | 690 | 690 | 9,700 |
2001/03/02 | 700 | 702 | 690 | 702 | 7,700 |
2001/03/01 | 715 | 715 | 700 | 705 | 15,300 |
2001/02/28 | 743 | 743 | 707 | 715 | 20,100 |
2001/02/27 | 760 | 763 | 743 | 743 | 13,000 |
2001/02/26 | 770 | 770 | 759 | 760 | 8,200 |
2001/02/23 | 750 | 770 | 740 | 770 | 32,900 |
2001/02/22 | 751 | 751 | 730 | 750 | 13,900 |
2001/02/21 | 760 | 763 | 750 | 750 | 51,300 |
2001/02/20 | 780 | 780 | 760 | 775 | 21,500 |
2001/02/19 | 790 | 790 | 760 | 760 | 34,600 |
2001/02/16 | 750 | 800 | 745 | 770 | 78,200 |
2001/02/15 | 700 | 740 | 700 | 730 | 31,800 |
2001/02/14 | 700 | 700 | 696 | 700 | 13,700 |
2001/02/13 | 700 | 700 | 695 | 698 | 7,100 |
2001/02/09 | 690 | 699 | 690 | 695 | 3,000 |
2001/02/08 | 702 | 702 | 690 | 695 | 12,000 |
2001/02/07 | 703 | 704 | 695 | 695 | 9,900 |
2001/02/06 | 702 | 704 | 695 | 700 | 9,400 |
2001/02/05 | 700 | 705 | 699 | 700 | 16,400 |
2001/02/02 | 705 | 705 | 695 | 695 | 6,300 |
2001/02/01 | 705 | 705 | 700 | 700 | 13,800 |
2001/01/31 | 705 | 705 | 695 | 695 | 16,600 |
2001/01/30 | 718 | 718 | 702 | 708 | 6,700 |
2001/01/29 | 715 | 715 | 700 | 702 | 11,600 |
2001/01/26 | 713 | 720 | 712 | 716 | 8,400 |
2001/01/25 | 719 | 719 | 711 | 712 | 8,500 |
2001/01/24 | 720 | 720 | 710 | 710 | 35,400 |
2001/01/23 | 702 | 720 | 700 | 710 | 15,900 |
2001/01/22 | 691 | 700 | 691 | 700 | 9,800 |
2001/01/19 | 700 | 700 | 683 | 687 | 12,400 |
2001/01/18 | 704 | 705 | 700 | 700 | 7,800 |
2001/01/17 | 715 | 720 | 705 | 705 | 15,900 |
2001/01/16 | 721 | 721 | 705 | 715 | 19,300 |
2001/01/15 | 700 | 733 | 688 | 725 | 20,800 |
2001/01/12 | 700 | 704 | 672 | 703 | 43,300 |
2001/01/11 | 661 | 663 | 655 | 660 | 21,300 |
2001/01/10 | 658 | 660 | 655 | 660 | 15,900 |
2001/01/09 | 650 | 658 | 650 | 655 | 17,100 |
2001/01/05 | 657 | 657 | 650 | 650 | 10,000 |
2001/01/04 | 650 | 658 | 650 | 650 | 8,800 |