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 |
---|---|---|---|---|---|
2003/12/30 | 900 | 905 | 899 | 904 | 27,900 |
2003/12/29 | 891 | 918 | 891 | 899 | 3,800 |
2003/12/26 | 888 | 894 | 888 | 891 | 23,700 |
2003/12/25 | 884 | 910 | 883 | 888 | 24,200 |
2003/12/24 | 876 | 888 | 875 | 883 | 34,300 |
2003/12/22 | 877 | 886 | 872 | 879 | 36,300 |
2003/12/19 | 880 | 890 | 876 | 877 | 16,800 |
2003/12/18 | 910 | 910 | 890 | 910 | 12,900 |
2003/12/17 | 935 | 935 | 905 | 915 | 10,200 |
2003/12/16 | 955 | 955 | 921 | 935 | 21,000 |
2003/12/15 | 984 | 984 | 966 | 967 | 11,000 |
2003/12/12 | 979 | 979 | 970 | 979 | 2,000 |
2003/12/11 | 997 | 997 | 964 | 970 | 9,100 |
2003/12/10 | 998 | 1,007 | 989 | 998 | 18,000 |
2003/12/09 | 985 | 997 | 984 | 997 | 19,600 |
2003/12/08 | 980 | 990 | 975 | 984 | 21,400 |
2003/12/05 | 950 | 970 | 949 | 970 | 14,900 |
2003/12/04 | 939 | 952 | 938 | 943 | 12,300 |
2003/12/03 | 965 | 970 | 965 | 969 | 6,800 |
2003/12/02 | 970 | 970 | 941 | 968 | 25,100 |
2003/12/01 | 939 | 973 | 926 | 970 | 21,800 |
2003/11/28 | 930 | 942 | 929 | 942 | 10,000 |
2003/11/27 | 908 | 930 | 908 | 928 | 27,100 |
2003/11/26 | 892 | 908 | 880 | 905 | 41,200 |
2003/11/25 | 979 | 1,020 | 971 | 971 | 17,500 |
2003/11/21 | 905 | 940 | 902 | 940 | 24,300 |
2003/11/20 | 912 | 920 | 901 | 905 | 7,000 |
2003/11/19 | 890 | 920 | 890 | 895 | 28,100 |
2003/11/18 | 946 | 946 | 903 | 930 | 17,100 |
2003/11/17 | 997 | 997 | 975 | 976 | 14,300 |
2003/11/14 | 979 | 1,003 | 979 | 1,000 | 7,700 |
2003/11/13 | 1,001 | 1,030 | 972 | 980 | 35,700 |
2003/11/12 | 1,020 | 1,030 | 1,000 | 1,000 | 12,400 |
2003/11/11 | 1,082 | 1,082 | 1,000 | 1,029 | 26,700 |
2003/11/10 | 1,088 | 1,090 | 1,055 | 1,083 | 18,900 |
2003/11/07 | 1,085 | 1,088 | 1,057 | 1,088 | 13,700 |
2003/11/06 | 1,115 | 1,115 | 1,076 | 1,090 | 33,200 |
2003/11/05 | 1,140 | 1,145 | 1,091 | 1,121 | 20,200 |
2003/11/04 | 1,130 | 1,145 | 1,130 | 1,140 | 6,400 |
2003/10/31 | 1,169 | 1,169 | 1,135 | 1,135 | 23,600 |
2003/10/30 | 1,130 | 1,170 | 1,126 | 1,170 | 35,200 |
2003/10/29 | 1,144 | 1,144 | 1,111 | 1,140 | 8,400 |
2003/10/28 | 1,123 | 1,145 | 1,115 | 1,145 | 14,700 |
2003/10/27 | 1,120 | 1,122 | 1,100 | 1,122 | 7,200 |
2003/10/24 | 1,100 | 1,120 | 1,085 | 1,120 | 11,500 |
2003/10/23 | 1,100 | 1,120 | 1,080 | 1,100 | 20,900 |
2003/10/22 | 1,155 | 1,159 | 1,130 | 1,157 | 26,400 |
2003/10/21 | 1,150 | 1,160 | 1,135 | 1,155 | 34,500 |
2003/10/20 | 1,108 | 1,145 | 1,108 | 1,145 | 24,600 |
2003/10/17 | 1,114 | 1,114 | 1,104 | 1,107 | 13,900 |
2003/10/16 | 1,100 | 1,115 | 1,100 | 1,113 | 22,000 |
2003/10/15 | 1,100 | 1,100 | 1,090 | 1,100 | 20,100 |
2003/10/14 | 1,110 | 1,115 | 1,088 | 1,088 | 22,900 |
2003/10/10 | 1,120 | 1,130 | 1,111 | 1,123 | 22,200 |
2003/10/09 | 1,051 | 1,110 | 1,051 | 1,100 | 37,600 |
2003/10/08 | 1,058 | 1,073 | 1,058 | 1,065 | 8,700 |
2003/10/07 | 1,075 | 1,075 | 1,061 | 1,073 | 9,300 |
2003/10/06 | 1,060 | 1,090 | 1,059 | 1,075 | 17,400 |
2003/10/03 | 1,065 | 1,065 | 1,045 | 1,050 | 9,600 |
2003/10/02 | 1,020 | 1,050 | 1,012 | 1,049 | 19,500 |
2003/10/01 | 1,000 | 1,009 | 1,000 | 1,007 | 5,400 |
2003/09/30 | 1,009 | 1,015 | 1,000 | 1,000 | 19,000 |
2003/09/29 | 1,000 | 1,015 | 1,000 | 1,000 | 14,500 |
2003/09/26 | 976 | 1,000 | 973 | 1,000 | 8,700 |
2003/09/25 | 996 | 996 | 971 | 984 | 18,300 |
2003/09/24 | 1,062 | 1,070 | 1,020 | 1,035 | 35,700 |
2003/09/22 | 1,077 | 1,078 | 1,037 | 1,055 | 12,200 |
2003/09/19 | 1,080 | 1,090 | 1,015 | 1,017 | 35,500 |
2003/09/18 | 1,115 | 1,115 | 1,065 | 1,073 | 43,100 |
2003/09/17 | 1,120 | 1,130 | 1,100 | 1,120 | 84,200 |
2003/09/16 | 1,100 | 1,120 | 1,090 | 1,113 | 84,000 |
2003/09/12 | 1,020 | 1,090 | 1,010 | 1,060 | 80,500 |
2003/09/11 | 1,020 | 1,025 | 1,000 | 1,025 | 22,000 |
2003/09/10 | 1,000 | 1,035 | 990 | 1,035 | 53,600 |
2003/09/09 | 970 | 990 | 970 | 990 | 20,700 |
2003/09/08 | 960 | 968 | 960 | 968 | 9,700 |
2003/09/05 | 950 | 950 | 949 | 950 | 4,600 |
2003/09/04 | 960 | 960 | 941 | 949 | 11,300 |
2003/09/03 | 961 | 965 | 950 | 960 | 10,600 |
2003/09/02 | 958 | 960 | 950 | 960 | 15,500 |
2003/09/01 | 938 | 957 | 932 | 957 | 32,500 |
2003/08/29 | 931 | 931 | 930 | 930 | 1,100 |
2003/08/28 | 930 | 935 | 930 | 931 | 8,600 |
2003/08/27 | 938 | 938 | 930 | 930 | 2,700 |
2003/08/26 | 940 | 940 | 922 | 935 | 3,100 |
2003/08/25 | 949 | 949 | 925 | 927 | 10,200 |
2003/08/22 | 950 | 950 | 940 | 944 | 22,300 |
2003/08/21 | 925 | 945 | 915 | 945 | 22,500 |
2003/08/20 | 930 | 930 | 918 | 925 | 6,900 |
2003/08/19 | 920 | 925 | 916 | 925 | 7,300 |
2003/08/18 | 922 | 930 | 922 | 922 | 3,000 |
2003/08/15 | 925 | 929 | 915 | 928 | 5,500 |
2003/08/14 | 925 | 928 | 925 | 925 | 7,100 |
2003/08/13 | 916 | 925 | 915 | 925 | 9,800 |
2003/08/12 | 916 | 918 | 916 | 918 | 8,500 |
2003/08/11 | 916 | 916 | 915 | 915 | 9,900 |
2003/08/08 | 916 | 920 | 915 | 915 | 9,300 |
2003/08/07 | 915 | 927 | 915 | 915 | 11,000 |
2003/08/06 | 912 | 920 | 911 | 920 | 2,300 |
2003/08/05 | 929 | 930 | 910 | 930 | 12,300 |
2003/08/04 | 920 | 925 | 912 | 925 | 9,600 |
2003/08/01 | 916 | 918 | 915 | 918 | 9,300 |
2003/07/31 | 900 | 910 | 900 | 910 | 16,400 |
2003/07/30 | 900 | 913 | 900 | 910 | 20,800 |
2003/07/29 | 892 | 900 | 892 | 900 | 21,000 |
2003/07/28 | 903 | 905 | 890 | 890 | 26,000 |
2003/07/25 | 901 | 905 | 900 | 901 | 9,100 |
2003/07/24 | 903 | 910 | 900 | 901 | 24,700 |
2003/07/23 | 913 | 914 | 901 | 901 | 11,800 |
2003/07/22 | 910 | 913 | 900 | 913 | 7,700 |
2003/07/18 | 909 | 910 | 898 | 910 | 19,300 |
2003/07/17 | 910 | 912 | 896 | 909 | 27,400 |
2003/07/16 | 920 | 920 | 906 | 908 | 7,200 |
2003/07/15 | 928 | 930 | 915 | 915 | 16,100 |
2003/07/14 | 910 | 925 | 900 | 925 | 16,600 |
2003/07/11 | 900 | 913 | 900 | 907 | 33,200 |
2003/07/10 | 900 | 909 | 900 | 900 | 10,400 |
2003/07/09 | 888 | 900 | 882 | 890 | 13,700 |
2003/07/08 | 889 | 905 | 887 | 900 | 14,000 |
2003/07/07 | 914 | 919 | 890 | 901 | 10,800 |
2003/07/04 | 880 | 914 | 879 | 914 | 7,500 |
2003/07/03 | 920 | 920 | 878 | 879 | 12,200 |
2003/07/02 | 928 | 935 | 911 | 924 | 17,300 |
2003/07/01 | 920 | 935 | 910 | 930 | 29,500 |
2003/06/30 | 910 | 920 | 890 | 920 | 19,100 |
2003/06/27 | 880 | 910 | 880 | 910 | 43,400 |
2003/06/26 | 890 | 890 | 873 | 873 | 1,700 |
2003/06/25 | 885 | 890 | 880 | 890 | 10,700 |
2003/06/24 | 873 | 890 | 873 | 890 | 19,200 |
2003/06/23 | 878 | 878 | 871 | 873 | 9,100 |
2003/06/20 | 880 | 880 | 867 | 878 | 7,300 |
2003/06/19 | 879 | 880 | 871 | 880 | 6,900 |
2003/06/18 | 876 | 880 | 870 | 880 | 6,000 |
2003/06/17 | 866 | 879 | 865 | 876 | 19,300 |
2003/06/16 | 870 | 872 | 863 | 865 | 16,300 |
2003/06/13 | 860 | 870 | 860 | 865 | 5,500 |
2003/06/12 | 861 | 862 | 858 | 862 | 10,300 |
2003/06/11 | 860 | 880 | 858 | 860 | 10,600 |
2003/06/10 | 850 | 859 | 841 | 859 | 13,300 |
2003/06/09 | 882 | 882 | 863 | 863 | 3,800 |
2003/06/06 | 900 | 900 | 881 | 894 | 10,500 |
2003/06/05 | 869 | 903 | 869 | 901 | 48,100 |
2003/06/04 | 880 | 881 | 855 | 868 | 15,500 |
2003/06/03 | 847 | 888 | 845 | 880 | 55,000 |
2003/06/02 | 836 | 858 | 836 | 846 | 18,100 |
2003/05/30 | 815 | 830 | 810 | 825 | 26,600 |
2003/05/29 | 805 | 820 | 805 | 815 | 46,900 |
2003/05/28 | 805 | 807 | 798 | 801 | 48,400 |
2003/05/27 | 825 | 825 | 804 | 804 | 33,700 |
2003/05/26 | 785 | 838 | 780 | 830 | 87,100 |
2003/05/23 | 758 | 776 | 756 | 775 | 33,600 |
2003/05/22 | 750 | 760 | 748 | 759 | 19,300 |
2003/05/21 | 745 | 745 | 730 | 745 | 26,000 |
2003/05/20 | 729 | 734 | 724 | 730 | 7,600 |
2003/05/19 | 722 | 725 | 721 | 723 | 4,000 |
2003/05/16 | 725 | 730 | 721 | 722 | 6,000 |
2003/05/15 | 732 | 732 | 725 | 725 | 8,800 |
2003/05/14 | 733 | 735 | 728 | 728 | 9,200 |
2003/05/13 | 732 | 732 | 730 | 730 | 4,500 |
2003/05/12 | 736 | 736 | 730 | 731 | 8,300 |
2003/05/09 | 734 | 749 | 729 | 734 | 12,900 |
2003/05/08 | 731 | 731 | 727 | 731 | 8,600 |
2003/05/07 | 725 | 727 | 721 | 725 | 13,100 |
2003/05/06 | 721 | 729 | 718 | 721 | 14,600 |
2003/05/02 | 720 | 720 | 710 | 720 | 4,600 |
2003/05/01 | 720 | 720 | 715 | 720 | 3,300 |
2003/04/30 | 724 | 730 | 720 | 720 | 22,000 |
2003/04/28 | 720 | 730 | 720 | 722 | 15,300 |
2003/04/25 | 730 | 735 | 720 | 720 | 9,200 |
2003/04/24 | 726 | 745 | 726 | 745 | 57,100 |
2003/04/23 | 714 | 725 | 714 | 725 | 32,500 |
2003/04/22 | 701 | 710 | 699 | 706 | 41,600 |
2003/04/21 | 700 | 700 | 698 | 700 | 35,300 |
2003/04/18 | 700 | 703 | 695 | 700 | 15,000 |
2003/04/17 | 700 | 700 | 695 | 700 | 3,000 |
2003/04/16 | 700 | 700 | 691 | 692 | 7,100 |
2003/04/15 | 690 | 699 | 690 | 699 | 900 |
2003/04/14 | 698 | 698 | 690 | 690 | 3,000 |
2003/04/11 | 690 | 690 | 690 | 690 | 1,600 |
2003/04/10 | 691 | 691 | 690 | 690 | 2,200 |
2003/04/09 | 700 | 700 | 700 | 700 | 1,200 |
2003/04/08 | 699 | 700 | 696 | 700 | 10,900 |
2003/04/07 | 700 | 700 | 700 | 700 | 2,200 |
2003/04/04 | 690 | 700 | 690 | 700 | 5,400 |
2003/04/03 | 700 | 700 | 690 | 690 | 7,500 |
2003/04/02 | 710 | 710 | 700 | 700 | 12,000 |
2003/04/01 | 700 | 703 | 698 | 702 | 2,400 |
2003/03/31 | 694 | 698 | 694 | 698 | 900 |
2003/03/28 | 693 | 698 | 693 | 693 | 800 |
2003/03/27 | 691 | 693 | 690 | 692 | 4,500 |
2003/03/26 | 700 | 700 | 695 | 696 | 3,800 |
2003/03/25 | 724 | 724 | 695 | 695 | 5,500 |
2003/03/24 | 729 | 729 | 720 | 724 | 6,300 |
2003/03/20 | 700 | 700 | 690 | 690 | 11,300 |
2003/03/19 | 700 | 700 | 698 | 700 | 14,000 |
2003/03/18 | 690 | 710 | 690 | 710 | 11,200 |
2003/03/17 | 690 | 691 | 690 | 690 | 11,300 |
2003/03/14 | 690 | 700 | 690 | 690 | 1,700 |
2003/03/13 | 690 | 690 | 685 | 685 | 1,200 |
2003/03/12 | 689 | 689 | 680 | 685 | 7,300 |
2003/03/11 | 690 | 690 | 670 | 690 | 10,600 |
2003/03/10 | 690 | 690 | 683 | 683 | 6,300 |
2003/03/07 | 689 | 699 | 671 | 690 | 4,800 |
2003/03/06 | 714 | 720 | 710 | 710 | 7,300 |
2003/03/05 | 721 | 721 | 715 | 720 | 6,400 |
2003/03/04 | 750 | 750 | 721 | 721 | 7,000 |
2003/03/03 | 719 | 721 | 719 | 721 | 9,900 |
2003/02/28 | 720 | 720 | 709 | 720 | 17,400 |
2003/02/27 | 730 | 730 | 716 | 720 | 31,000 |
2003/02/26 | 730 | 730 | 721 | 730 | 12,000 |
2003/02/25 | 720 | 724 | 720 | 724 | 8,700 |
2003/02/24 | 738 | 757 | 738 | 747 | 15,700 |
2003/02/21 | 730 | 740 | 728 | 738 | 148,500 |
2003/02/20 | 728 | 734 | 726 | 729 | 23,800 |
2003/02/19 | 720 | 725 | 720 | 723 | 37,400 |
2003/02/18 | 704 | 718 | 701 | 710 | 6,500 |
2003/02/17 | 700 | 702 | 695 | 700 | 62,400 |
2003/02/14 | 689 | 694 | 685 | 690 | 53,400 |
2003/02/13 | 680 | 689 | 679 | 679 | 16,600 |
2003/02/12 | 690 | 690 | 676 | 676 | 11,100 |
2003/02/10 | 698 | 700 | 682 | 682 | 11,900 |
2003/02/07 | 700 | 700 | 690 | 698 | 5,400 |
2003/02/06 | 690 | 700 | 690 | 700 | 12,200 |
2003/02/05 | 685 | 690 | 682 | 690 | 6,900 |
2003/02/04 | 680 | 680 | 662 | 680 | 32,400 |
2003/02/03 | 680 | 680 | 675 | 680 | 5,900 |
2003/01/31 | 680 | 690 | 675 | 690 | 1,800 |
2003/01/30 | 690 | 690 | 680 | 680 | 1,800 |
2003/01/29 | 690 | 690 | 690 | 690 | 1,200 |
2003/01/28 | 705 | 705 | 705 | 705 | 6,400 |
2003/01/27 | 698 | 705 | 698 | 705 | 1,000 |
2003/01/24 | 700 | 700 | 695 | 697 | 20,000 |
2003/01/23 | 705 | 708 | 700 | 703 | 16,500 |
2003/01/22 | 717 | 718 | 714 | 715 | 22,200 |
2003/01/21 | 691 | 717 | 691 | 717 | 19,500 |
2003/01/20 | 690 | 735 | 685 | 687 | 10,700 |
2003/01/17 | 666 | 680 | 666 | 677 | 10,000 |
2003/01/16 | 664 | 665 | 663 | 665 | 3,200 |
2003/01/15 | 680 | 680 | 670 | 673 | 1,500 |
2003/01/14 | 680 | 680 | 670 | 673 | 1,600 |
2003/01/10 | 690 | 690 | 660 | 660 | 3,100 |
2003/01/09 | 675 | 675 | 674 | 674 | 6,300 |
2003/01/08 | 680 | 680 | 675 | 675 | 1,300 |
2003/01/07 | 701 | 701 | 682 | 682 | 20,000 |
2003/01/06 | 704 | 704 | 701 | 701 | 4,100 |