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 |
---|---|---|---|---|---|
2009/12/30 | 578 | 630 | 577 | 619 | 64,800 |
2009/12/29 | 560 | 585 | 560 | 568 | 79,700 |
2009/12/28 | 528 | 575 | 528 | 560 | 85,200 |
2009/12/25 | 530 | 530 | 526 | 528 | 21,900 |
2009/12/24 | 530 | 530 | 529 | 530 | 14,100 |
2009/12/22 | 530 | 530 | 530 | 530 | 10,000 |
2009/12/21 | 540 | 540 | 527 | 530 | 28,400 |
2009/12/18 | 540 | 540 | 538 | 540 | 32,100 |
2009/12/17 | 548 | 548 | 537 | 538 | 5,600 |
2009/12/16 | 550 | 550 | 548 | 548 | 1,400 |
2009/12/15 | 552 | 553 | 540 | 548 | 52,100 |
2009/12/14 | 555 | 555 | 533 | 552 | 53,400 |
2009/12/11 | 555 | 560 | 555 | 555 | 46,000 |
2009/12/10 | 555 | 555 | 555 | 555 | 3,800 |
2009/12/09 | 553 | 560 | 545 | 553 | 9,300 |
2009/12/08 | 557 | 558 | 553 | 553 | 3,800 |
2009/12/07 | 570 | 570 | 555 | 555 | 20,700 |
2009/12/04 | 575 | 575 | 566 | 566 | 6,700 |
2009/12/03 | 581 | 581 | 575 | 577 | 19,900 |
2009/12/02 | 595 | 595 | 580 | 580 | 26,100 |
2009/12/01 | 595 | 595 | 586 | 595 | 28,200 |
2009/11/30 | 584 | 598 | 578 | 595 | 40,900 |
2009/11/27 | 570 | 584 | 570 | 584 | 700 |
2009/11/26 | 555 | 592 | 555 | 577 | 24,900 |
2009/11/25 | 560 | 560 | 531 | 553 | 12,500 |
2009/11/24 | 573 | 573 | 555 | 560 | 6,000 |
2009/11/20 | 575 | 576 | 568 | 568 | 7,400 |
2009/11/19 | 570 | 575 | 570 | 575 | 800 |
2009/11/18 | 591 | 591 | 570 | 588 | 4,500 |
2009/11/17 | 593 | 596 | 591 | 591 | 4,900 |
2009/11/16 | 613 | 613 | 595 | 596 | 8,500 |
2009/11/13 | 608 | 629 | 585 | 603 | 18,300 |
2009/11/12 | 615 | 620 | 600 | 610 | 1,600 |
2009/11/11 | 612 | 630 | 602 | 624 | 3,100 |
2009/11/10 | 631 | 631 | 611 | 611 | 1,900 |
2009/11/09 | 635 | 635 | 610 | 630 | 6,800 |
2009/11/06 | 641 | 641 | 632 | 636 | 2,800 |
2009/11/05 | 665 | 665 | 641 | 641 | 9,700 |
2009/11/04 | 665 | 665 | 653 | 655 | 1,400 |
2009/11/02 | 648 | 665 | 645 | 645 | 4,200 |
2009/10/30 | 693 | 700 | 655 | 678 | 26,000 |
2009/10/29 | 710 | 710 | 686 | 686 | 22,900 |
2009/10/28 | 723 | 723 | 703 | 720 | 24,600 |
2009/10/27 | 720 | 734 | 710 | 723 | 7,700 |
2009/10/26 | 710 | 720 | 698 | 720 | 2,300 |
2009/10/23 | 725 | 725 | 700 | 709 | 6,800 |
2009/10/22 | 694 | 734 | 686 | 725 | 15,300 |
2009/10/21 | 690 | 701 | 681 | 682 | 16,400 |
2009/10/20 | 711 | 711 | 680 | 690 | 8,300 |
2009/10/19 | 706 | 710 | 706 | 710 | 2,300 |
2009/10/16 | 723 | 737 | 723 | 736 | 2,600 |
2009/10/15 | 694 | 731 | 682 | 711 | 8,500 |
2009/10/14 | 710 | 710 | 692 | 693 | 3,900 |
2009/10/13 | 740 | 740 | 710 | 711 | 19,800 |
2009/10/09 | 686 | 710 | 677 | 710 | 6,700 |
2009/10/08 | 671 | 700 | 667 | 670 | 19,900 |
2009/10/07 | 656 | 678 | 649 | 660 | 12,600 |
2009/10/06 | 658 | 662 | 636 | 646 | 14,400 |
2009/10/05 | 693 | 693 | 631 | 631 | 22,600 |
2009/10/02 | 685 | 685 | 660 | 660 | 14,700 |
2009/10/01 | 683 | 706 | 683 | 697 | 13,700 |
2009/09/30 | 736 | 740 | 684 | 713 | 45,100 |
2009/09/29 | 750 | 770 | 718 | 736 | 41,000 |
2009/09/28 | 784 | 784 | 708 | 740 | 45,100 |
2009/09/25 | 773 | 790 | 753 | 790 | 16,700 |
2009/09/24 | 839 | 840 | 760 | 773 | 34,400 |
2009/09/18 | 871 | 871 | 831 | 839 | 15,100 |
2009/09/17 | 899 | 900 | 878 | 878 | 10,200 |
2009/09/16 | 950 | 950 | 897 | 909 | 8,800 |
2009/09/15 | 930 | 950 | 930 | 940 | 18,000 |
2009/09/14 | 895 | 930 | 888 | 922 | 10,200 |
2009/09/11 | 910 | 917 | 894 | 900 | 3,900 |
2009/09/10 | 900 | 920 | 885 | 885 | 22,800 |
2009/09/09 | 884 | 901 | 884 | 900 | 11,500 |
2009/09/08 | 909 | 912 | 875 | 893 | 23,700 |
2009/09/07 | 905 | 905 | 894 | 902 | 7,700 |
2009/09/04 | 907 | 915 | 888 | 888 | 23,800 |
2009/09/03 | 911 | 921 | 885 | 907 | 21,000 |
2009/09/02 | 920 | 950 | 911 | 921 | 31,100 |
2009/09/01 | 881 | 940 | 878 | 935 | 30,000 |
2009/08/31 | 871 | 880 | 861 | 874 | 35,100 |
2009/08/28 | 850 | 875 | 842 | 866 | 26,400 |
2009/08/27 | 826 | 837 | 818 | 837 | 73,100 |
2009/08/26 | 820 | 835 | 817 | 830 | 8,600 |
2009/08/25 | 818 | 826 | 805 | 820 | 9,900 |
2009/08/24 | 810 | 831 | 802 | 818 | 16,200 |
2009/08/21 | 818 | 829 | 800 | 810 | 8,200 |
2009/08/20 | 800 | 815 | 792 | 810 | 15,800 |
2009/08/19 | 814 | 815 | 811 | 815 | 9,400 |
2009/08/18 | 800 | 811 | 800 | 811 | 5,600 |
2009/08/17 | 808 | 810 | 805 | 808 | 17,300 |
2009/08/14 | 795 | 810 | 795 | 808 | 24,100 |
2009/08/13 | 793 | 805 | 792 | 802 | 9,600 |
2009/08/12 | 803 | 803 | 798 | 798 | 4,200 |
2009/08/11 | 807 | 812 | 796 | 812 | 13,600 |
2009/08/10 | 790 | 808 | 755 | 808 | 20,800 |
2009/08/07 | 790 | 793 | 775 | 790 | 13,000 |
2009/08/06 | 786 | 801 | 781 | 800 | 20,700 |
2009/08/05 | 779 | 785 | 766 | 785 | 30,000 |
2009/08/04 | 790 | 790 | 775 | 775 | 17,200 |
2009/08/03 | 813 | 814 | 770 | 790 | 11,000 |
2009/07/31 | 818 | 820 | 801 | 819 | 15,200 |
2009/07/30 | 834 | 834 | 818 | 819 | 29,800 |
2009/07/29 | 840 | 840 | 825 | 835 | 32,200 |
2009/07/28 | 860 | 860 | 828 | 840 | 42,400 |
2009/07/27 | 860 | 860 | 852 | 860 | 20,500 |
2009/07/24 | 860 | 860 | 833 | 860 | 17,700 |
2009/07/23 | 860 | 862 | 849 | 860 | 18,700 |
2009/07/22 | 860 | 866 | 851 | 858 | 18,600 |
2009/07/21 | 870 | 875 | 830 | 851 | 32,900 |
2009/07/17 | 872 | 879 | 854 | 870 | 11,500 |
2009/07/16 | 871 | 882 | 852 | 859 | 14,100 |
2009/07/15 | 890 | 890 | 860 | 861 | 50,700 |
2009/07/14 | 907 | 914 | 862 | 880 | 81,500 |
2009/07/13 | 880 | 925 | 871 | 905 | 104,800 |
2009/07/10 | 834 | 840 | 823 | 825 | 11,300 |
2009/07/09 | 806 | 840 | 806 | 834 | 8,900 |
2009/07/08 | 841 | 850 | 811 | 836 | 11,400 |
2009/07/07 | 873 | 920 | 850 | 860 | 30,400 |
2009/07/06 | 872 | 880 | 843 | 868 | 17,500 |
2009/07/03 | 800 | 840 | 795 | 822 | 13,400 |
2009/07/02 | 786 | 820 | 781 | 820 | 62,000 |
2009/07/01 | 699 | 785 | 696 | 785 | 63,600 |
2009/06/30 | 676 | 700 | 671 | 685 | 62,900 |
2009/06/29 | 688 | 689 | 664 | 671 | 69,300 |
2009/06/26 | 690 | 699 | 680 | 688 | 35,100 |
2009/06/25 | 655 | 710 | 654 | 700 | 42,900 |
2009/06/24 | 686 | 686 | 651 | 680 | 51,200 |
2009/06/23 | 725 | 725 | 676 | 676 | 21,400 |
2009/06/22 | 741 | 741 | 720 | 727 | 26,500 |
2009/06/19 | 736 | 743 | 730 | 741 | 9,700 |
2009/06/18 | 760 | 764 | 730 | 743 | 16,500 |
2009/06/17 | 720 | 789 | 720 | 770 | 37,200 |
2009/06/16 | 714 | 730 | 710 | 710 | 12,600 |
2009/06/15 | 741 | 750 | 729 | 744 | 22,300 |
2009/06/12 | 760 | 770 | 710 | 769 | 39,100 |
2009/06/11 | 746 | 760 | 743 | 760 | 36,900 |
2009/06/10 | 629 | 701 | 620 | 701 | 56,100 |
2009/06/09 | 592 | 620 | 592 | 620 | 28,500 |
2009/06/08 | 570 | 596 | 565 | 585 | 151,100 |
2009/06/05 | 580 | 580 | 564 | 565 | 23,300 |
2009/06/04 | 582 | 582 | 572 | 578 | 20,700 |
2009/06/03 | 582 | 583 | 579 | 582 | 88,100 |
2009/06/02 | 582 | 585 | 575 | 580 | 40,300 |
2009/06/01 | 587 | 590 | 578 | 586 | 126,100 |
2009/05/29 | 574 | 590 | 574 | 587 | 78,400 |
2009/05/28 | 574 | 581 | 570 | 574 | 39,000 |
2009/05/27 | 566 | 568 | 564 | 567 | 18,500 |
2009/05/26 | 567 | 569 | 566 | 566 | 23,700 |
2009/05/25 | 567 | 578 | 567 | 576 | 8,200 |
2009/05/22 | 561 | 568 | 560 | 567 | 14,000 |
2009/05/21 | 567 | 567 | 558 | 558 | 18,400 |
2009/05/20 | 564 | 580 | 559 | 567 | 36,900 |
2009/05/19 | 555 | 567 | 555 | 564 | 20,500 |
2009/05/18 | 556 | 556 | 540 | 555 | 29,500 |
2009/05/15 | 558 | 563 | 550 | 555 | 9,800 |
2009/05/14 | 565 | 570 | 547 | 550 | 10,300 |
2009/05/13 | 560 | 570 | 551 | 569 | 3,700 |
2009/05/12 | 569 | 570 | 553 | 565 | 49,800 |
2009/05/11 | 560 | 571 | 560 | 570 | 17,100 |
2009/05/08 | 560 | 570 | 560 | 568 | 11,000 |
2009/05/07 | 583 | 596 | 560 | 560 | 16,800 |
2009/05/01 | 580 | 585 | 570 | 580 | 71,800 |
2009/04/30 | 586 | 600 | 572 | 580 | 34,100 |
2009/04/28 | 588 | 588 | 576 | 581 | 21,900 |
2009/04/27 | 586 | 593 | 578 | 593 | 25,600 |
2009/04/24 | 582 | 594 | 579 | 584 | 11,700 |
2009/04/23 | 570 | 582 | 570 | 582 | 8,200 |
2009/04/22 | 578 | 580 | 569 | 570 | 13,200 |
2009/04/21 | 588 | 588 | 560 | 577 | 20,100 |
2009/04/20 | 597 | 597 | 572 | 582 | 20,300 |
2009/04/17 | 591 | 598 | 580 | 592 | 11,700 |
2009/04/16 | 590 | 598 | 585 | 591 | 9,200 |
2009/04/15 | 598 | 605 | 576 | 584 | 24,200 |
2009/04/14 | 603 | 604 | 595 | 603 | 1,100 |
2009/04/13 | 589 | 595 | 583 | 595 | 3,700 |
2009/04/10 | 581 | 590 | 581 | 583 | 3,600 |
2009/04/09 | 585 | 587 | 573 | 587 | 15,100 |
2009/04/08 | 575 | 577 | 575 | 577 | 1,000 |
2009/04/07 | 585 | 587 | 572 | 582 | 21,800 |
2009/04/06 | 585 | 587 | 584 | 587 | 17,100 |
2009/04/03 | 585 | 590 | 580 | 585 | 20,300 |
2009/04/02 | 593 | 595 | 583 | 584 | 1,700 |
2009/04/01 | 610 | 615 | 590 | 592 | 37,200 |
2009/03/31 | 585 | 625 | 579 | 610 | 37,300 |
2009/03/30 | 548 | 587 | 548 | 569 | 37,300 |
2009/03/27 | 537 | 546 | 537 | 543 | 29,300 |
2009/03/26 | 527 | 550 | 527 | 536 | 9,700 |
2009/03/25 | 544 | 544 | 532 | 533 | 23,700 |
2009/03/24 | 539 | 549 | 538 | 545 | 20,200 |
2009/03/23 | 518 | 540 | 518 | 535 | 40,100 |
2009/03/19 | 515 | 520 | 511 | 516 | 10,800 |
2009/03/18 | 525 | 529 | 516 | 521 | 24,600 |
2009/03/17 | 540 | 540 | 515 | 519 | 6,700 |
2009/03/16 | 552 | 552 | 532 | 545 | 3,000 |
2009/03/13 | 550 | 585 | 542 | 542 | 6,500 |
2009/03/12 | 550 | 550 | 550 | 550 | 300 |
2009/03/11 | 550 | 553 | 545 | 545 | 3,800 |
2009/03/10 | 544 | 545 | 540 | 545 | 900 |
2009/03/09 | 536 | 545 | 536 | 540 | 9,100 |
2009/03/06 | 542 | 545 | 540 | 540 | 15,800 |
2009/03/05 | 549 | 550 | 542 | 542 | 17,300 |
2009/03/04 | 549 | 565 | 543 | 548 | 68,900 |
2009/03/03 | 552 | 552 | 535 | 540 | 41,300 |
2009/03/02 | 525 | 560 | 525 | 552 | 38,600 |
2009/02/27 | 506 | 525 | 506 | 516 | 6,300 |
2009/02/26 | 515 | 529 | 515 | 521 | 14,700 |
2009/02/25 | 521 | 521 | 500 | 515 | 10,700 |
2009/02/24 | 516 | 519 | 508 | 515 | 19,000 |
2009/02/23 | 509 | 509 | 497 | 507 | 17,900 |
2009/02/20 | 520 | 520 | 500 | 500 | 20,200 |
2009/02/19 | 526 | 528 | 511 | 520 | 7,400 |
2009/02/18 | 511 | 520 | 506 | 520 | 27,500 |
2009/02/17 | 517 | 517 | 509 | 516 | 14,900 |
2009/02/16 | 533 | 533 | 518 | 527 | 7,100 |
2009/02/13 | 540 | 545 | 513 | 513 | 16,700 |
2009/02/12 | 544 | 544 | 511 | 539 | 19,700 |
2009/02/10 | 545 | 546 | 525 | 543 | 28,400 |
2009/02/09 | 550 | 559 | 542 | 545 | 20,000 |
2009/02/06 | 552 | 560 | 548 | 548 | 25,200 |
2009/02/05 | 565 | 566 | 552 | 566 | 22,500 |
2009/02/04 | 586 | 586 | 530 | 555 | 31,800 |
2009/02/03 | 593 | 593 | 585 | 585 | 11,400 |
2009/02/02 | 589 | 595 | 589 | 595 | 17,400 |
2009/01/30 | 608 | 611 | 598 | 601 | 35,400 |
2009/01/29 | 624 | 624 | 581 | 608 | 52,900 |
2009/01/28 | 608 | 637 | 604 | 624 | 40,800 |
2009/01/27 | 570 | 598 | 570 | 598 | 20,000 |
2009/01/26 | 570 | 570 | 557 | 570 | 20,100 |
2009/01/23 | 590 | 590 | 555 | 570 | 9,000 |
2009/01/22 | 610 | 618 | 592 | 592 | 61,700 |
2009/01/21 | 638 | 638 | 610 | 612 | 30,400 |
2009/01/20 | 644 | 644 | 630 | 638 | 14,500 |
2009/01/19 | 630 | 639 | 630 | 639 | 10,300 |
2009/01/16 | 630 | 632 | 622 | 630 | 12,600 |
2009/01/15 | 624 | 630 | 615 | 630 | 4,500 |
2009/01/14 | 627 | 635 | 625 | 626 | 8,300 |
2009/01/13 | 625 | 642 | 625 | 642 | 4,900 |
2009/01/09 | 670 | 670 | 634 | 642 | 14,600 |
2009/01/08 | 652 | 666 | 648 | 658 | 16,500 |
2009/01/07 | 655 | 686 | 655 | 672 | 9,200 |
2009/01/06 | 650 | 655 | 646 | 653 | 4,700 |
2009/01/05 | 680 | 690 | 651 | 651 | 38,800 |