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 |
---|---|---|---|---|---|
2002/12/30 | 696 | 700 | 696 | 700 | 21,600 |
2002/12/27 | 690 | 696 | 661 | 696 | 6,100 |
2002/12/26 | 655 | 655 | 655 | 655 | 100 |
2002/12/25 | 663 | 663 | 645 | 650 | 11,300 |
2002/12/24 | 661 | 665 | 660 | 663 | 5,500 |
2002/12/20 | 659 | 660 | 659 | 660 | 23,700 |
2002/12/19 | 650 | 659 | 625 | 659 | 25,400 |
2002/12/18 | 660 | 660 | 625 | 650 | 8,200 |
2002/12/17 | 660 | 660 | 655 | 655 | 8,000 |
2002/12/16 | 660 | 662 | 660 | 660 | 8,900 |
2002/12/13 | 660 | 668 | 660 | 668 | 4,200 |
2002/12/12 | 660 | 660 | 660 | 660 | 9,400 |
2002/12/11 | 664 | 670 | 660 | 660 | 6,700 |
2002/12/10 | 664 | 664 | 664 | 664 | 23,800 |
2002/12/09 | 666 | 670 | 662 | 664 | 3,900 |
2002/12/06 | 679 | 680 | 662 | 666 | 19,500 |
2002/12/05 | 670 | 685 | 661 | 685 | 5,800 |
2002/12/04 | 675 | 675 | 670 | 670 | 2,000 |
2002/12/03 | 700 | 700 | 686 | 686 | 1,300 |
2002/12/02 | 700 | 705 | 700 | 700 | 23,300 |
2002/11/29 | 690 | 700 | 685 | 700 | 29,300 |
2002/11/28 | 660 | 680 | 660 | 670 | 8,500 |
2002/11/27 | 650 | 660 | 650 | 655 | 17,600 |
2002/11/26 | 650 | 650 | 645 | 646 | 1,900 |
2002/11/25 | 650 | 665 | 650 | 650 | 7,600 |
2002/11/22 | 615 | 655 | 615 | 650 | 10,400 |
2002/11/21 | 599 | 600 | 595 | 599 | 11,600 |
2002/11/20 | 596 | 598 | 596 | 596 | 23,300 |
2002/11/19 | 609 | 609 | 593 | 596 | 4,300 |
2002/11/18 | 621 | 621 | 600 | 610 | 6,400 |
2002/11/15 | 620 | 620 | 612 | 612 | 9,900 |
2002/11/14 | 645 | 650 | 606 | 606 | 15,700 |
2002/11/13 | 665 | 666 | 643 | 645 | 12,300 |
2002/11/12 | 682 | 682 | 666 | 666 | 4,000 |
2002/11/11 | 688 | 688 | 686 | 686 | 700 |
2002/11/08 | 688 | 699 | 672 | 698 | 7,300 |
2002/11/07 | 701 | 702 | 695 | 695 | 3,300 |
2002/11/06 | 700 | 709 | 700 | 700 | 5,000 |
2002/11/05 | 700 | 700 | 695 | 700 | 6,300 |
2002/11/01 | 700 | 704 | 700 | 700 | 4,100 |
2002/10/31 | 705 | 706 | 700 | 700 | 12,100 |
2002/10/30 | 710 | 710 | 707 | 707 | 18,100 |
2002/10/29 | 709 | 712 | 709 | 710 | 15,100 |
2002/10/28 | 696 | 700 | 696 | 700 | 5,000 |
2002/10/25 | 695 | 701 | 695 | 695 | 6,800 |
2002/10/24 | 700 | 705 | 695 | 695 | 4,900 |
2002/10/23 | 700 | 700 | 695 | 700 | 5,600 |
2002/10/22 | 700 | 705 | 697 | 697 | 8,600 |
2002/10/21 | 700 | 700 | 690 | 690 | 14,300 |
2002/10/18 | 700 | 700 | 700 | 700 | 6,400 |
2002/10/17 | 690 | 700 | 690 | 700 | 700 |
2002/10/16 | 691 | 691 | 688 | 688 | 4,900 |
2002/10/15 | 673 | 700 | 673 | 685 | 8,200 |
2002/10/11 | 670 | 676 | 670 | 673 | 5,800 |
2002/10/10 | 680 | 680 | 666 | 669 | 4,000 |
2002/10/09 | 693 | 693 | 686 | 686 | 3,900 |
2002/10/08 | 710 | 710 | 693 | 695 | 5,800 |
2002/10/07 | 740 | 740 | 719 | 719 | 11,000 |
2002/10/04 | 745 | 745 | 740 | 740 | 5,800 |
2002/10/03 | 751 | 751 | 748 | 748 | 3,000 |
2002/10/02 | 760 | 760 | 750 | 751 | 3,500 |
2002/10/01 | 765 | 765 | 748 | 748 | 4,400 |
2002/09/30 | 766 | 770 | 765 | 765 | 7,800 |
2002/09/27 | 767 | 774 | 763 | 766 | 13,800 |
2002/09/26 | 765 | 770 | 750 | 762 | 5,700 |
2002/09/25 | 793 | 793 | 770 | 772 | 21,200 |
2002/09/24 | 795 | 795 | 790 | 793 | 23,200 |
2002/09/20 | 795 | 795 | 783 | 787 | 3,500 |
2002/09/19 | 790 | 795 | 780 | 781 | 7,300 |
2002/09/18 | 770 | 780 | 770 | 780 | 8,900 |
2002/09/17 | 770 | 780 | 770 | 770 | 8,100 |
2002/09/13 | 769 | 770 | 767 | 770 | 3,700 |
2002/09/12 | 770 | 770 | 766 | 770 | 12,200 |
2002/09/11 | 770 | 775 | 770 | 770 | 4,100 |
2002/09/10 | 772 | 772 | 767 | 767 | 1,200 |
2002/09/09 | 770 | 770 | 765 | 765 | 6,500 |
2002/09/06 | 751 | 770 | 751 | 769 | 4,200 |
2002/09/05 | 790 | 790 | 770 | 770 | 14,100 |
2002/09/04 | 765 | 772 | 763 | 770 | 18,800 |
2002/09/03 | 801 | 801 | 780 | 780 | 23,900 |
2002/09/02 | 797 | 800 | 797 | 797 | 3,500 |
2002/08/30 | 805 | 805 | 790 | 797 | 18,300 |
2002/08/29 | 810 | 810 | 805 | 805 | 12,400 |
2002/08/28 | 802 | 808 | 802 | 805 | 2,500 |
2002/08/27 | 800 | 802 | 790 | 802 | 20,200 |
2002/08/26 | 797 | 800 | 795 | 800 | 2,400 |
2002/08/23 | 789 | 800 | 783 | 799 | 10,600 |
2002/08/22 | 770 | 794 | 770 | 773 | 7,300 |
2002/08/21 | 810 | 810 | 806 | 810 | 13,300 |
2002/08/20 | 828 | 828 | 810 | 810 | 13,000 |
2002/08/19 | 805 | 815 | 805 | 810 | 4,900 |
2002/08/16 | 802 | 805 | 800 | 805 | 4,600 |
2002/08/15 | 810 | 810 | 801 | 802 | 6,900 |
2002/08/14 | 815 | 815 | 806 | 806 | 4,000 |
2002/08/13 | 820 | 820 | 807 | 807 | 9,300 |
2002/08/12 | 823 | 823 | 820 | 822 | 6,100 |
2002/08/09 | 827 | 835 | 825 | 830 | 4,200 |
2002/08/08 | 831 | 831 | 820 | 820 | 5,500 |
2002/08/07 | 831 | 831 | 825 | 830 | 9,100 |
2002/08/06 | 841 | 843 | 830 | 830 | 11,900 |
2002/08/05 | 841 | 841 | 830 | 841 | 6,400 |
2002/08/02 | 851 | 851 | 840 | 841 | 4,800 |
2002/08/01 | 853 | 853 | 853 | 853 | 8,700 |
2002/07/31 | 865 | 865 | 852 | 853 | 7,400 |
2002/07/30 | 860 | 860 | 852 | 852 | 2,400 |
2002/07/29 | 850 | 870 | 850 | 850 | 900 |
2002/07/26 | 869 | 869 | 841 | 842 | 24,700 |
2002/07/25 | 867 | 869 | 867 | 869 | 5,400 |
2002/07/24 | 858 | 867 | 856 | 867 | 4,100 |
2002/07/23 | 875 | 875 | 856 | 856 | 2,500 |
2002/07/22 | 851 | 855 | 851 | 855 | 900 |
2002/07/19 | 865 | 885 | 850 | 850 | 3,100 |
2002/07/18 | 870 | 890 | 860 | 885 | 9,800 |
2002/07/17 | 890 | 890 | 870 | 890 | 12,400 |
2002/07/16 | 875 | 890 | 875 | 883 | 25,600 |
2002/07/15 | 870 | 880 | 870 | 880 | 8,100 |
2002/07/12 | 885 | 885 | 870 | 870 | 400 |
2002/07/11 | 880 | 880 | 863 | 875 | 4,500 |
2002/07/10 | 881 | 885 | 880 | 880 | 19,000 |
2002/07/09 | 880 | 888 | 880 | 880 | 8,300 |
2002/07/08 | 879 | 885 | 876 | 880 | 9,600 |
2002/07/05 | 888 | 888 | 866 | 870 | 8,900 |
2002/07/04 | 865 | 889 | 850 | 889 | 5,200 |
2002/07/03 | 850 | 870 | 845 | 870 | 13,300 |
2002/07/02 | 850 | 850 | 850 | 850 | 6,000 |
2002/07/01 | 860 | 868 | 855 | 855 | 6,100 |
2002/06/28 | 841 | 860 | 841 | 860 | 15,200 |
2002/06/27 | 845 | 850 | 840 | 841 | 4,400 |
2002/06/26 | 865 | 880 | 845 | 850 | 22,600 |
2002/06/25 | 860 | 861 | 860 | 860 | 5,800 |
2002/06/24 | 845 | 865 | 845 | 865 | 5,500 |
2002/06/21 | 845 | 846 | 845 | 845 | 3,000 |
2002/06/20 | 849 | 849 | 825 | 845 | 25,500 |
2002/06/19 | 855 | 860 | 840 | 850 | 18,400 |
2002/06/18 | 860 | 861 | 841 | 860 | 12,100 |
2002/06/17 | 882 | 899 | 845 | 850 | 7,100 |
2002/06/14 | 883 | 899 | 880 | 899 | 11,200 |
2002/06/13 | 890 | 890 | 883 | 883 | 5,100 |
2002/06/12 | 899 | 900 | 899 | 900 | 8,400 |
2002/06/11 | 892 | 900 | 885 | 900 | 7,700 |
2002/06/10 | 890 | 895 | 885 | 885 | 5,900 |
2002/06/07 | 890 | 890 | 880 | 888 | 8,200 |
2002/06/06 | 901 | 902 | 896 | 896 | 10,200 |
2002/06/05 | 910 | 910 | 905 | 905 | 4,400 |
2002/06/04 | 920 | 920 | 910 | 910 | 19,400 |
2002/06/03 | 911 | 930 | 911 | 921 | 9,100 |
2002/05/31 | 925 | 931 | 920 | 928 | 14,500 |
2002/05/30 | 901 | 910 | 900 | 910 | 13,700 |
2002/05/29 | 910 | 910 | 901 | 901 | 9,600 |
2002/05/28 | 905 | 910 | 900 | 910 | 30,000 |
2002/05/27 | 910 | 910 | 895 | 905 | 24,800 |
2002/05/24 | 930 | 945 | 915 | 918 | 15,100 |
2002/05/23 | 942 | 950 | 933 | 940 | 20,300 |
2002/05/22 | 920 | 945 | 920 | 942 | 35,500 |
2002/05/21 | 920 | 921 | 915 | 920 | 11,500 |
2002/05/20 | 920 | 925 | 907 | 915 | 15,900 |
2002/05/17 | 917 | 917 | 899 | 905 | 11,800 |
2002/05/16 | 918 | 918 | 885 | 908 | 8,300 |
2002/05/15 | 895 | 920 | 895 | 908 | 19,800 |
2002/05/14 | 889 | 891 | 881 | 883 | 2,500 |
2002/05/13 | 891 | 891 | 890 | 890 | 3,600 |
2002/05/10 | 891 | 898 | 890 | 891 | 8,000 |
2002/05/09 | 890 | 890 | 881 | 890 | 13,800 |
2002/05/08 | 900 | 910 | 898 | 900 | 9,300 |
2002/05/07 | 897 | 919 | 897 | 907 | 18,500 |
2002/05/02 | 930 | 930 | 920 | 927 | 6,900 |
2002/05/01 | 920 | 929 | 920 | 927 | 8,100 |
2002/04/30 | 916 | 930 | 910 | 930 | 23,900 |
2002/04/26 | 915 | 915 | 901 | 915 | 21,900 |
2002/04/25 | 898 | 915 | 890 | 915 | 25,900 |
2002/04/24 | 890 | 895 | 890 | 890 | 7,300 |
2002/04/23 | 900 | 908 | 885 | 890 | 8,600 |
2002/04/22 | 900 | 900 | 892 | 900 | 6,100 |
2002/04/19 | 900 | 900 | 891 | 900 | 8,500 |
2002/04/18 | 909 | 909 | 892 | 899 | 3,200 |
2002/04/17 | 880 | 910 | 880 | 910 | 11,800 |
2002/04/16 | 878 | 892 | 870 | 882 | 14,300 |
2002/04/15 | 880 | 890 | 872 | 878 | 8,500 |
2002/04/12 | 872 | 885 | 870 | 870 | 7,300 |
2002/04/11 | 871 | 882 | 870 | 882 | 16,700 |
2002/04/10 | 875 | 880 | 865 | 870 | 17,800 |
2002/04/09 | 881 | 890 | 870 | 872 | 6,800 |
2002/04/08 | 901 | 901 | 880 | 890 | 8,300 |
2002/04/05 | 930 | 930 | 899 | 910 | 8,600 |
2002/04/04 | 900 | 917 | 890 | 916 | 8,700 |
2002/04/03 | 891 | 900 | 865 | 900 | 10,600 |
2002/04/02 | 872 | 898 | 860 | 878 | 20,400 |
2002/04/01 | 910 | 910 | 875 | 875 | 9,200 |
2002/03/29 | 893 | 900 | 890 | 890 | 11,200 |
2002/03/28 | 910 | 918 | 890 | 890 | 18,300 |
2002/03/27 | 939 | 939 | 910 | 910 | 4,900 |
2002/03/26 | 930 | 950 | 920 | 920 | 6,800 |
2002/03/25 | 943 | 950 | 915 | 930 | 22,700 |
2002/03/22 | 910 | 965 | 910 | 940 | 25,000 |
2002/03/20 | 935 | 940 | 901 | 901 | 27,400 |
2002/03/19 | 960 | 960 | 930 | 931 | 56,700 |
2002/03/18 | 930 | 970 | 926 | 970 | 60,900 |
2002/03/15 | 870 | 950 | 870 | 920 | 85,500 |
2002/03/14 | 851 | 870 | 851 | 870 | 16,600 |
2002/03/13 | 852 | 863 | 852 | 863 | 19,900 |
2002/03/12 | 855 | 860 | 845 | 850 | 16,700 |
2002/03/11 | 840 | 860 | 840 | 855 | 16,700 |
2002/03/08 | 845 | 850 | 840 | 840 | 8,200 |
2002/03/07 | 855 | 855 | 835 | 840 | 23,200 |
2002/03/06 | 850 | 869 | 845 | 855 | 19,600 |
2002/03/05 | 838 | 850 | 825 | 850 | 17,600 |
2002/03/04 | 810 | 824 | 805 | 824 | 28,000 |
2002/03/01 | 801 | 812 | 801 | 809 | 8,800 |
2002/02/28 | 810 | 812 | 805 | 809 | 24,300 |
2002/02/27 | 798 | 810 | 798 | 810 | 6,000 |
2002/02/26 | 805 | 812 | 805 | 805 | 5,500 |
2002/02/25 | 808 | 810 | 805 | 805 | 4,900 |
2002/02/22 | 816 | 824 | 808 | 808 | 15,900 |
2002/02/21 | 815 | 824 | 805 | 824 | 24,400 |
2002/02/20 | 815 | 817 | 798 | 798 | 17,400 |
2002/02/19 | 807 | 812 | 805 | 812 | 7,900 |
2002/02/18 | 801 | 815 | 801 | 806 | 4,400 |
2002/02/15 | 800 | 801 | 798 | 800 | 6,700 |
2002/02/14 | 798 | 810 | 798 | 805 | 9,600 |
2002/02/13 | 800 | 800 | 795 | 795 | 5,300 |
2002/02/12 | 810 | 817 | 800 | 800 | 10,500 |
2002/02/08 | 800 | 800 | 800 | 800 | 2,400 |
2002/02/07 | 785 | 785 | 785 | 785 | 6,500 |
2002/02/06 | 780 | 795 | 770 | 785 | 13,400 |
2002/02/05 | 782 | 782 | 780 | 780 | 4,400 |
2002/02/04 | 800 | 800 | 781 | 781 | 1,200 |
2002/02/01 | 800 | 801 | 790 | 790 | 23,600 |
2002/01/31 | 810 | 810 | 800 | 801 | 4,600 |
2002/01/30 | 801 | 802 | 800 | 800 | 13,900 |
2002/01/29 | 815 | 820 | 801 | 806 | 25,100 |
2002/01/28 | 802 | 819 | 802 | 815 | 10,100 |
2002/01/25 | 810 | 810 | 790 | 800 | 10,100 |
2002/01/24 | 808 | 810 | 800 | 810 | 13,400 |
2002/01/23 | 819 | 819 | 810 | 810 | 45,300 |
2002/01/22 | 810 | 820 | 810 | 819 | 16,300 |
2002/01/21 | 790 | 810 | 790 | 805 | 19,700 |
2002/01/18 | 780 | 788 | 771 | 788 | 8,500 |
2002/01/17 | 780 | 780 | 768 | 780 | 2,100 |
2002/01/16 | 765 | 777 | 755 | 777 | 6,500 |
2002/01/15 | 780 | 780 | 762 | 765 | 4,400 |
2002/01/11 | 790 | 800 | 780 | 780 | 17,000 |
2002/01/10 | 780 | 799 | 780 | 791 | 4,100 |
2002/01/09 | 802 | 802 | 785 | 800 | 24,200 |
2002/01/08 | 826 | 830 | 800 | 810 | 21,900 |
2002/01/07 | 830 | 840 | 826 | 826 | 36,200 |
2002/01/04 | 800 | 820 | 799 | 820 | 25,100 |