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 |
---|---|---|---|---|---|
2010/12/30 | 549 | 549 | 527 | 547 | 48,300 |
2010/12/29 | 590 | 590 | 539 | 550 | 67,800 |
2010/12/28 | 550 | 600 | 549 | 590 | 94,900 |
2010/12/27 | 520 | 545 | 516 | 545 | 9,400 |
2010/12/24 | 523 | 525 | 518 | 525 | 7,900 |
2010/12/22 | 532 | 534 | 520 | 520 | 7,800 |
2010/12/21 | 530 | 533 | 526 | 530 | 9,000 |
2010/12/20 | 530 | 539 | 530 | 535 | 5,900 |
2010/12/17 | 530 | 530 | 515 | 530 | 8,200 |
2010/12/16 | 542 | 559 | 525 | 525 | 16,300 |
2010/12/15 | 535 | 551 | 532 | 550 | 46,600 |
2010/12/14 | 514 | 540 | 510 | 538 | 30,700 |
2010/12/13 | 485 | 508 | 485 | 508 | 24,600 |
2010/12/10 | 483 | 486 | 483 | 483 | 4,700 |
2010/12/09 | 487 | 488 | 482 | 482 | 6,200 |
2010/12/08 | 478 | 485 | 478 | 485 | 9,600 |
2010/12/07 | 482 | 485 | 481 | 481 | 4,900 |
2010/12/06 | 480 | 485 | 480 | 485 | 11,300 |
2010/12/03 | 476 | 480 | 474 | 480 | 9,100 |
2010/12/02 | 476 | 487 | 475 | 475 | 5,800 |
2010/12/01 | 470 | 475 | 466 | 475 | 19,600 |
2010/11/30 | 483 | 483 | 473 | 475 | 22,900 |
2010/11/29 | 490 | 490 | 480 | 485 | 14,900 |
2010/11/26 | 496 | 496 | 490 | 492 | 17,300 |
2010/11/25 | 491 | 494 | 491 | 492 | 18,600 |
2010/11/24 | 492 | 492 | 482 | 491 | 8,000 |
2010/11/22 | 488 | 493 | 488 | 492 | 9,600 |
2010/11/19 | 482 | 490 | 482 | 487 | 7,600 |
2010/11/18 | 474 | 488 | 472 | 488 | 6,500 |
2010/11/17 | 492 | 492 | 463 | 473 | 8,200 |
2010/11/16 | 501 | 501 | 493 | 498 | 6,700 |
2010/11/15 | 510 | 518 | 485 | 498 | 28,000 |
2010/11/12 | 505 | 507 | 505 | 507 | 400 |
2010/11/11 | 505 | 509 | 498 | 505 | 6,300 |
2010/11/10 | 513 | 513 | 507 | 509 | 300 |
2010/11/09 | 517 | 517 | 501 | 515 | 4,300 |
2010/11/08 | 518 | 518 | 505 | 515 | 500 |
2010/11/05 | 514 | 525 | 510 | 520 | 41,600 |
2010/11/04 | 506 | 512 | 503 | 512 | 3,900 |
2010/11/02 | 500 | 507 | 493 | 499 | 2,200 |
2010/11/01 | 512 | 512 | 491 | 503 | 15,100 |
2010/10/29 | 510 | 512 | 501 | 512 | 16,500 |
2010/10/28 | 505 | 510 | 500 | 510 | 18,300 |
2010/10/27 | 488 | 505 | 488 | 505 | 8,700 |
2010/10/26 | 502 | 502 | 482 | 488 | 13,200 |
2010/10/25 | 500 | 500 | 495 | 499 | 5,700 |
2010/10/22 | 492 | 515 | 492 | 510 | 8,500 |
2010/10/21 | 498 | 500 | 486 | 490 | 25,700 |
2010/10/20 | 475 | 498 | 475 | 498 | 7,400 |
2010/10/19 | 474 | 475 | 469 | 475 | 600 |
2010/10/18 | 478 | 478 | 452 | 468 | 9,500 |
2010/10/15 | 487 | 490 | 475 | 478 | 18,600 |
2010/10/14 | 486 | 500 | 481 | 495 | 7,700 |
2010/10/13 | 490 | 496 | 489 | 489 | 6,300 |
2010/10/12 | 510 | 510 | 490 | 491 | 5,500 |
2010/10/08 | 513 | 515 | 512 | 514 | 1,700 |
2010/10/07 | 511 | 519 | 511 | 519 | 1,100 |
2010/10/06 | 520 | 520 | 512 | 513 | 4,000 |
2010/10/05 | 520 | 525 | 514 | 525 | 10,300 |
2010/10/04 | 525 | 525 | 513 | 520 | 3,200 |
2010/10/01 | 530 | 530 | 512 | 520 | 9,700 |
2010/09/30 | 522 | 545 | 522 | 536 | 29,800 |
2010/09/29 | 518 | 522 | 515 | 522 | 23,300 |
2010/09/28 | 530 | 530 | 512 | 518 | 53,000 |
2010/09/27 | 529 | 536 | 524 | 530 | 8,300 |
2010/09/24 | 525 | 535 | 517 | 535 | 12,700 |
2010/09/22 | 529 | 530 | 525 | 525 | 7,900 |
2010/09/21 | 532 | 535 | 525 | 529 | 8,200 |
2010/09/17 | 526 | 532 | 518 | 532 | 8,400 |
2010/09/16 | 544 | 547 | 523 | 527 | 10,600 |
2010/09/15 | 525 | 544 | 525 | 544 | 14,500 |
2010/09/14 | 521 | 525 | 518 | 525 | 5,300 |
2010/09/13 | 514 | 539 | 513 | 521 | 19,900 |
2010/09/10 | 514 | 515 | 511 | 515 | 8,000 |
2010/09/09 | 515 | 515 | 511 | 514 | 2,200 |
2010/09/08 | 511 | 516 | 511 | 515 | 4,000 |
2010/09/07 | 512 | 518 | 512 | 513 | 3,700 |
2010/09/06 | 520 | 521 | 516 | 519 | 7,400 |
2010/09/03 | 520 | 522 | 515 | 519 | 2,900 |
2010/09/02 | 516 | 520 | 515 | 520 | 5,100 |
2010/09/01 | 509 | 520 | 509 | 512 | 37,300 |
2010/08/31 | 516 | 519 | 505 | 509 | 32,300 |
2010/08/30 | 508 | 524 | 508 | 516 | 79,300 |
2010/08/27 | 505 | 510 | 505 | 508 | 7,800 |
2010/08/26 | 501 | 505 | 498 | 505 | 3,500 |
2010/08/25 | 498 | 508 | 491 | 502 | 10,400 |
2010/08/24 | 512 | 512 | 501 | 501 | 13,100 |
2010/08/23 | 514 | 515 | 510 | 512 | 12,000 |
2010/08/20 | 510 | 514 | 510 | 514 | 9,200 |
2010/08/19 | 515 | 517 | 512 | 517 | 4,900 |
2010/08/18 | 515 | 520 | 511 | 512 | 5,800 |
2010/08/17 | 509 | 516 | 505 | 515 | 3,100 |
2010/08/16 | 508 | 520 | 507 | 510 | 5,200 |
2010/08/13 | 524 | 527 | 520 | 524 | 5,700 |
2010/08/12 | 527 | 528 | 526 | 528 | 2,100 |
2010/08/11 | 545 | 545 | 530 | 530 | 16,600 |
2010/08/10 | 549 | 550 | 544 | 544 | 9,200 |
2010/08/09 | 548 | 550 | 544 | 550 | 8,900 |
2010/08/06 | 550 | 553 | 549 | 553 | 5,100 |
2010/08/05 | 559 | 559 | 550 | 551 | 10,600 |
2010/08/04 | 550 | 556 | 548 | 556 | 4,000 |
2010/08/03 | 565 | 565 | 551 | 554 | 10,500 |
2010/08/02 | 560 | 565 | 559 | 563 | 4,700 |
2010/07/30 | 558 | 564 | 558 | 558 | 24,400 |
2010/07/29 | 569 | 569 | 559 | 564 | 35,900 |
2010/07/28 | 579 | 579 | 555 | 571 | 34,200 |
2010/07/27 | 570 | 586 | 570 | 579 | 14,200 |
2010/07/26 | 570 | 570 | 568 | 569 | 2,100 |
2010/07/23 | 570 | 576 | 565 | 571 | 11,000 |
2010/07/22 | 577 | 577 | 573 | 573 | 6,200 |
2010/07/21 | 580 | 582 | 576 | 577 | 4,300 |
2010/07/20 | 584 | 584 | 574 | 574 | 7,500 |
2010/07/16 | 591 | 592 | 584 | 584 | 6,000 |
2010/07/15 | 600 | 600 | 588 | 588 | 1,800 |
2010/07/14 | 602 | 607 | 592 | 605 | 41,200 |
2010/07/13 | 598 | 603 | 595 | 602 | 52,600 |
2010/07/12 | 578 | 595 | 578 | 591 | 46,700 |
2010/07/09 | 573 | 573 | 566 | 566 | 3,700 |
2010/07/08 | 565 | 573 | 562 | 573 | 4,700 |
2010/07/07 | 571 | 573 | 555 | 557 | 15,800 |
2010/07/06 | 574 | 575 | 574 | 575 | 2,700 |
2010/07/05 | 578 | 578 | 574 | 574 | 5,500 |
2010/07/02 | 568 | 575 | 565 | 568 | 5,400 |
2010/07/01 | 571 | 573 | 563 | 569 | 6,700 |
2010/06/30 | 573 | 595 | 572 | 573 | 28,800 |
2010/06/29 | 576 | 587 | 572 | 573 | 33,400 |
2010/06/28 | 600 | 600 | 580 | 593 | 42,200 |
2010/06/25 | 578 | 604 | 573 | 604 | 13,800 |
2010/06/24 | 592 | 592 | 574 | 577 | 16,200 |
2010/06/23 | 603 | 603 | 597 | 597 | 7,400 |
2010/06/22 | 605 | 607 | 595 | 607 | 17,100 |
2010/06/21 | 613 | 618 | 612 | 616 | 7,500 |
2010/06/18 | 605 | 612 | 605 | 612 | 1,900 |
2010/06/17 | 586 | 612 | 586 | 609 | 24,800 |
2010/06/16 | 595 | 605 | 592 | 594 | 10,400 |
2010/06/15 | 590 | 604 | 586 | 591 | 6,700 |
2010/06/14 | 590 | 592 | 586 | 590 | 7,600 |
2010/06/11 | 586 | 592 | 586 | 590 | 2,400 |
2010/06/10 | 578 | 590 | 570 | 583 | 7,200 |
2010/06/09 | 588 | 595 | 573 | 580 | 2,700 |
2010/06/08 | 589 | 595 | 587 | 590 | 4,200 |
2010/06/07 | 616 | 616 | 584 | 594 | 8,800 |
2010/06/04 | 614 | 619 | 614 | 619 | 4,500 |
2010/06/03 | 613 | 620 | 613 | 619 | 12,600 |
2010/06/02 | 610 | 615 | 610 | 615 | 2,700 |
2010/06/01 | 619 | 619 | 607 | 612 | 30,000 |
2010/05/31 | 622 | 622 | 612 | 619 | 28,000 |
2010/05/28 | 621 | 634 | 618 | 622 | 36,000 |
2010/05/27 | 608 | 614 | 601 | 614 | 13,000 |
2010/05/26 | 606 | 622 | 597 | 620 | 9,700 |
2010/05/25 | 619 | 619 | 587 | 606 | 25,600 |
2010/05/24 | 614 | 618 | 611 | 618 | 6,500 |
2010/05/21 | 610 | 614 | 601 | 614 | 7,200 |
2010/05/20 | 622 | 625 | 606 | 617 | 12,600 |
2010/05/19 | 621 | 622 | 615 | 622 | 3,300 |
2010/05/18 | 617 | 626 | 616 | 626 | 4,200 |
2010/05/17 | 627 | 627 | 617 | 617 | 5,200 |
2010/05/14 | 644 | 644 | 627 | 629 | 9,400 |
2010/05/13 | 645 | 649 | 629 | 649 | 12,400 |
2010/05/12 | 639 | 649 | 635 | 640 | 4,900 |
2010/05/11 | 657 | 661 | 625 | 639 | 17,100 |
2010/05/10 | 645 | 660 | 645 | 650 | 6,600 |
2010/05/07 | 668 | 675 | 653 | 655 | 4,900 |
2010/05/06 | 681 | 696 | 669 | 680 | 59,800 |
2010/04/30 | 700 | 708 | 690 | 702 | 50,000 |
2010/04/28 | 699 | 700 | 690 | 697 | 24,100 |
2010/04/27 | 703 | 710 | 690 | 709 | 6,600 |
2010/04/26 | 700 | 704 | 688 | 704 | 12,400 |
2010/04/23 | 705 | 709 | 690 | 690 | 24,400 |
2010/04/22 | 706 | 710 | 698 | 709 | 6,600 |
2010/04/21 | 716 | 716 | 705 | 706 | 5,600 |
2010/04/20 | 706 | 719 | 703 | 716 | 6,000 |
2010/04/19 | 690 | 706 | 690 | 705 | 7,400 |
2010/04/16 | 702 | 713 | 698 | 706 | 33,900 |
2010/04/15 | 704 | 712 | 704 | 705 | 9,800 |
2010/04/14 | 713 | 718 | 691 | 708 | 3,600 |
2010/04/13 | 707 | 727 | 707 | 722 | 800 |
2010/04/12 | 711 | 724 | 705 | 718 | 3,500 |
2010/04/09 | 720 | 722 | 686 | 711 | 4,100 |
2010/04/08 | 725 | 727 | 723 | 723 | 1,200 |
2010/04/07 | 722 | 730 | 714 | 725 | 8,200 |
2010/04/06 | 703 | 725 | 703 | 720 | 4,400 |
2010/04/05 | 720 | 720 | 683 | 701 | 30,300 |
2010/04/02 | 695 | 710 | 690 | 700 | 9,700 |
2010/04/01 | 680 | 698 | 675 | 685 | 6,800 |
2010/03/31 | 663 | 700 | 663 | 686 | 28,800 |
2010/03/30 | 658 | 663 | 646 | 663 | 21,500 |
2010/03/29 | 647 | 658 | 647 | 658 | 30,300 |
2010/03/26 | 634 | 648 | 634 | 647 | 5,300 |
2010/03/25 | 636 | 637 | 635 | 637 | 6,400 |
2010/03/24 | 636 | 637 | 623 | 636 | 10,600 |
2010/03/23 | 631 | 640 | 627 | 635 | 5,700 |
2010/03/19 | 624 | 630 | 620 | 620 | 3,200 |
2010/03/18 | 621 | 632 | 621 | 626 | 6,400 |
2010/03/17 | 618 | 620 | 618 | 618 | 700 |
2010/03/16 | 612 | 628 | 610 | 614 | 7,500 |
2010/03/15 | 610 | 632 | 605 | 632 | 7,300 |
2010/03/12 | 620 | 621 | 603 | 610 | 19,300 |
2010/03/11 | 643 | 643 | 604 | 612 | 31,800 |
2010/03/10 | 652 | 654 | 641 | 641 | 8,300 |
2010/03/09 | 652 | 654 | 652 | 654 | 200 |
2010/03/08 | 648 | 655 | 648 | 651 | 1,600 |
2010/03/05 | 662 | 662 | 645 | 648 | 4,800 |
2010/03/04 | 652 | 655 | 636 | 642 | 3,800 |
2010/03/03 | 679 | 679 | 630 | 665 | 28,800 |
2010/03/02 | 676 | 686 | 661 | 679 | 27,800 |
2010/03/01 | 646 | 676 | 646 | 676 | 28,300 |
2010/02/26 | 639 | 650 | 637 | 646 | 8,000 |
2010/02/25 | 633 | 649 | 631 | 645 | 5,100 |
2010/02/24 | 639 | 644 | 623 | 639 | 51,000 |
2010/02/23 | 639 | 645 | 629 | 639 | 8,800 |
2010/02/22 | 618 | 638 | 608 | 638 | 9,400 |
2010/02/19 | 609 | 618 | 607 | 618 | 4,100 |
2010/02/18 | 605 | 610 | 605 | 609 | 1,100 |
2010/02/17 | 605 | 610 | 604 | 604 | 2,300 |
2010/02/16 | 608 | 608 | 604 | 605 | 3,300 |
2010/02/15 | 619 | 619 | 607 | 608 | 4,000 |
2010/02/12 | 623 | 623 | 615 | 616 | 7,700 |
2010/02/10 | 640 | 640 | 625 | 630 | 2,000 |
2010/02/09 | 627 | 650 | 627 | 643 | 2,900 |
2010/02/08 | 637 | 660 | 620 | 647 | 3,800 |
2010/02/05 | 659 | 659 | 630 | 651 | 10,500 |
2010/02/04 | 645 | 655 | 643 | 655 | 4,900 |
2010/02/03 | 635 | 653 | 626 | 653 | 2,600 |
2010/02/02 | 626 | 640 | 609 | 640 | 6,100 |
2010/02/01 | 660 | 660 | 605 | 630 | 28,400 |
2010/01/29 | 656 | 665 | 650 | 660 | 26,900 |
2010/01/28 | 661 | 676 | 647 | 655 | 46,000 |
2010/01/27 | 635 | 655 | 631 | 655 | 12,800 |
2010/01/26 | 632 | 645 | 632 | 640 | 7,800 |
2010/01/25 | 635 | 635 | 632 | 632 | 1,000 |
2010/01/22 | 643 | 645 | 624 | 635 | 29,400 |
2010/01/21 | 603 | 643 | 596 | 643 | 31,800 |
2010/01/20 | 587 | 600 | 586 | 594 | 22,400 |
2010/01/19 | 577 | 585 | 577 | 584 | 5,100 |
2010/01/18 | 585 | 585 | 575 | 577 | 4,700 |
2010/01/15 | 592 | 592 | 580 | 585 | 6,900 |
2010/01/14 | 586 | 586 | 581 | 582 | 2,100 |
2010/01/13 | 580 | 583 | 580 | 580 | 4,200 |
2010/01/12 | 590 | 590 | 579 | 579 | 5,800 |
2010/01/08 | 580 | 595 | 579 | 595 | 10,600 |
2010/01/07 | 608 | 608 | 575 | 578 | 16,400 |
2010/01/06 | 630 | 630 | 600 | 600 | 6,000 |
2010/01/05 | 650 | 650 | 634 | 634 | 28,000 |
2010/01/04 | 629 | 637 | 623 | 634 | 5,500 |