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 |
---|---|---|---|---|---|
2011/12/30 | 569 | 585 | 569 | 585 | 52,500 |
2011/12/29 | 562 | 568 | 559 | 567 | 35,800 |
2011/12/28 | 562 | 569 | 557 | 562 | 37,600 |
2011/12/27 | 562 | 562 | 553 | 562 | 29,400 |
2011/12/26 | 563 | 563 | 553 | 558 | 9,600 |
2011/12/22 | 561 | 563 | 557 | 563 | 15,100 |
2011/12/21 | 572 | 572 | 551 | 561 | 18,300 |
2011/12/20 | 576 | 576 | 566 | 572 | 8,300 |
2011/12/19 | 580 | 584 | 575 | 580 | 16,100 |
2011/12/16 | 570 | 585 | 561 | 585 | 24,600 |
2011/12/15 | 582 | 585 | 570 | 570 | 33,400 |
2011/12/14 | 585 | 590 | 569 | 585 | 45,200 |
2011/12/13 | 585 | 591 | 578 | 585 | 39,800 |
2011/12/12 | 587 | 592 | 565 | 585 | 65,900 |
2011/12/09 | 557 | 577 | 550 | 577 | 38,000 |
2011/12/08 | 540 | 559 | 540 | 555 | 67,100 |
2011/12/07 | 530 | 534 | 520 | 534 | 33,900 |
2011/12/06 | 531 | 542 | 529 | 533 | 21,100 |
2011/12/05 | 527 | 527 | 520 | 527 | 41,400 |
2011/12/02 | 512 | 518 | 507 | 517 | 10,700 |
2011/12/01 | 523 | 523 | 511 | 514 | 26,600 |
2011/11/30 | 515 | 516 | 501 | 516 | 68,900 |
2011/11/29 | 496 | 510 | 496 | 510 | 27,100 |
2011/11/28 | 499 | 500 | 485 | 494 | 28,900 |
2011/11/25 | 503 | 506 | 493 | 499 | 15,300 |
2011/11/24 | 508 | 508 | 491 | 498 | 28,200 |
2011/11/22 | 489 | 510 | 489 | 504 | 22,500 |
2011/11/21 | 490 | 494 | 484 | 489 | 41,300 |
2011/11/18 | 481 | 490 | 473 | 490 | 7,900 |
2011/11/17 | 482 | 489 | 480 | 483 | 25,100 |
2011/11/16 | 490 | 497 | 480 | 490 | 27,700 |
2011/11/15 | 467 | 510 | 467 | 494 | 38,600 |
2011/11/14 | 469 | 472 | 467 | 468 | 16,500 |
2011/11/11 | 459 | 463 | 458 | 458 | 5,900 |
2011/11/10 | 460 | 470 | 459 | 462 | 27,600 |
2011/11/09 | 471 | 478 | 468 | 475 | 9,400 |
2011/11/08 | 481 | 481 | 472 | 479 | 9,800 |
2011/11/07 | 480 | 484 | 479 | 482 | 12,900 |
2011/11/04 | 487 | 488 | 480 | 484 | 8,100 |
2011/11/02 | 488 | 488 | 473 | 485 | 18,600 |
2011/11/01 | 490 | 492 | 488 | 490 | 9,300 |
2011/10/31 | 486 | 490 | 486 | 490 | 13,300 |
2011/10/28 | 484 | 487 | 484 | 486 | 22,800 |
2011/10/27 | 484 | 485 | 481 | 483 | 4,600 |
2011/10/26 | 481 | 485 | 480 | 485 | 8,200 |
2011/10/25 | 480 | 485 | 480 | 483 | 5,800 |
2011/10/24 | 481 | 484 | 480 | 484 | 9,400 |
2011/10/21 | 482 | 485 | 480 | 481 | 9,500 |
2011/10/20 | 483 | 483 | 480 | 482 | 5,400 |
2011/10/19 | 480 | 488 | 476 | 485 | 19,700 |
2011/10/18 | 480 | 482 | 480 | 480 | 11,200 |
2011/10/17 | 483 | 489 | 481 | 486 | 5,800 |
2011/10/14 | 486 | 490 | 471 | 483 | 64,500 |
2011/10/13 | 495 | 495 | 477 | 480 | 56,400 |
2011/10/12 | 492 | 499 | 490 | 495 | 11,500 |
2011/10/11 | 495 | 495 | 490 | 490 | 8,400 |
2011/10/07 | 492 | 495 | 490 | 495 | 9,900 |
2011/10/06 | 490 | 501 | 490 | 490 | 10,600 |
2011/10/05 | 497 | 497 | 490 | 493 | 20,100 |
2011/10/04 | 494 | 498 | 485 | 486 | 15,100 |
2011/10/03 | 502 | 502 | 496 | 499 | 8,500 |
2011/09/30 | 501 | 505 | 499 | 505 | 19,100 |
2011/09/29 | 501 | 503 | 497 | 501 | 11,200 |
2011/09/28 | 501 | 501 | 493 | 501 | 19,200 |
2011/09/27 | 500 | 503 | 497 | 503 | 12,000 |
2011/09/26 | 501 | 506 | 494 | 496 | 16,600 |
2011/09/22 | 513 | 514 | 504 | 513 | 7,600 |
2011/09/21 | 514 | 516 | 498 | 516 | 11,700 |
2011/09/20 | 501 | 505 | 501 | 505 | 7,300 |
2011/09/16 | 501 | 506 | 501 | 501 | 7,600 |
2011/09/15 | 496 | 505 | 496 | 501 | 3,500 |
2011/09/14 | 497 | 507 | 495 | 495 | 14,100 |
2011/09/13 | 498 | 503 | 493 | 497 | 7,400 |
2011/09/12 | 501 | 503 | 490 | 498 | 2,900 |
2011/09/09 | 505 | 509 | 505 | 508 | 8,300 |
2011/09/08 | 516 | 516 | 500 | 507 | 15,600 |
2011/09/07 | 507 | 517 | 503 | 509 | 5,400 |
2011/09/06 | 505 | 510 | 501 | 507 | 11,700 |
2011/09/05 | 510 | 525 | 500 | 500 | 22,700 |
2011/09/02 | 498 | 502 | 496 | 501 | 3,500 |
2011/09/01 | 498 | 502 | 491 | 496 | 13,600 |
2011/08/31 | 500 | 503 | 497 | 502 | 36,400 |
2011/08/30 | 507 | 507 | 498 | 500 | 12,300 |
2011/08/29 | 501 | 510 | 495 | 505 | 9,600 |
2011/08/26 | 495 | 502 | 488 | 501 | 25,700 |
2011/08/25 | 499 | 501 | 496 | 496 | 7,800 |
2011/08/24 | 508 | 508 | 497 | 499 | 23,600 |
2011/08/23 | 505 | 508 | 505 | 506 | 8,400 |
2011/08/22 | 507 | 510 | 502 | 505 | 9,100 |
2011/08/19 | 505 | 520 | 505 | 515 | 10,800 |
2011/08/18 | 520 | 525 | 520 | 525 | 12,400 |
2011/08/17 | 515 | 530 | 508 | 521 | 45,200 |
2011/08/16 | 513 | 525 | 513 | 520 | 3,300 |
2011/08/15 | 515 | 515 | 515 | 515 | 1,800 |
2011/08/12 | 519 | 519 | 515 | 515 | 3,800 |
2011/08/11 | 496 | 517 | 496 | 516 | 7,400 |
2011/08/10 | 521 | 521 | 500 | 504 | 19,400 |
2011/08/09 | 520 | 520 | 490 | 507 | 12,700 |
2011/08/08 | 513 | 530 | 513 | 525 | 3,700 |
2011/08/05 | 531 | 534 | 520 | 530 | 8,900 |
2011/08/04 | 533 | 544 | 533 | 539 | 2,800 |
2011/08/03 | 535 | 535 | 529 | 531 | 5,200 |
2011/08/02 | 545 | 545 | 535 | 539 | 9,800 |
2011/08/01 | 551 | 551 | 545 | 545 | 26,400 |
2011/07/29 | 552 | 557 | 550 | 551 | 21,000 |
2011/07/28 | 552 | 554 | 548 | 550 | 10,100 |
2011/07/27 | 552 | 555 | 552 | 554 | 2,000 |
2011/07/26 | 552 | 554 | 550 | 553 | 7,300 |
2011/07/25 | 552 | 556 | 552 | 552 | 5,800 |
2011/07/22 | 555 | 569 | 555 | 556 | 8,600 |
2011/07/21 | 561 | 562 | 553 | 554 | 7,800 |
2011/07/20 | 564 | 564 | 561 | 561 | 13,800 |
2011/07/19 | 556 | 567 | 556 | 567 | 9,100 |
2011/07/15 | 570 | 570 | 562 | 562 | 5,400 |
2011/07/14 | 571 | 572 | 565 | 572 | 8,600 |
2011/07/13 | 577 | 584 | 569 | 570 | 16,600 |
2011/07/12 | 583 | 584 | 573 | 579 | 19,900 |
2011/07/11 | 589 | 589 | 583 | 583 | 13,900 |
2011/07/08 | 594 | 594 | 583 | 592 | 11,400 |
2011/07/07 | 589 | 594 | 585 | 592 | 3,900 |
2011/07/06 | 573 | 594 | 571 | 590 | 8,000 |
2011/07/05 | 571 | 573 | 567 | 573 | 7,100 |
2011/07/04 | 569 | 572 | 565 | 571 | 5,700 |
2011/07/01 | 565 | 565 | 555 | 561 | 12,000 |
2011/06/30 | 569 | 569 | 559 | 560 | 23,900 |
2011/06/29 | 578 | 578 | 559 | 570 | 41,100 |
2011/06/28 | 582 | 582 | 576 | 582 | 11,300 |
2011/06/27 | 575 | 582 | 575 | 582 | 7,400 |
2011/06/24 | 580 | 584 | 579 | 582 | 2,600 |
2011/06/23 | 574 | 583 | 574 | 582 | 5,400 |
2011/06/22 | 577 | 580 | 566 | 570 | 11,400 |
2011/06/21 | 575 | 580 | 575 | 575 | 10,100 |
2011/06/20 | 570 | 577 | 565 | 574 | 8,400 |
2011/06/17 | 566 | 569 | 558 | 569 | 9,500 |
2011/06/16 | 562 | 564 | 560 | 563 | 3,200 |
2011/06/15 | 560 | 574 | 558 | 565 | 16,400 |
2011/06/14 | 566 | 573 | 557 | 565 | 19,400 |
2011/06/13 | 564 | 569 | 563 | 566 | 6,000 |
2011/06/10 | 580 | 583 | 562 | 580 | 21,400 |
2011/06/09 | 576 | 583 | 576 | 580 | 4,200 |
2011/06/08 | 585 | 585 | 570 | 574 | 8,400 |
2011/06/07 | 585 | 586 | 581 | 585 | 2,500 |
2011/06/06 | 599 | 599 | 590 | 594 | 7,000 |
2011/06/03 | 597 | 597 | 588 | 595 | 6,600 |
2011/06/02 | 600 | 600 | 593 | 595 | 4,100 |
2011/06/01 | 600 | 605 | 600 | 605 | 12,000 |
2011/05/31 | 607 | 607 | 600 | 600 | 10,900 |
2011/05/30 | 600 | 608 | 600 | 608 | 11,200 |
2011/05/27 | 596 | 608 | 596 | 600 | 25,600 |
2011/05/26 | 598 | 600 | 595 | 596 | 3,700 |
2011/05/25 | 600 | 600 | 597 | 598 | 7,700 |
2011/05/24 | 594 | 600 | 594 | 599 | 5,900 |
2011/05/23 | 596 | 600 | 594 | 594 | 7,200 |
2011/05/20 | 593 | 602 | 592 | 596 | 8,700 |
2011/05/19 | 610 | 610 | 591 | 591 | 8,600 |
2011/05/18 | 608 | 609 | 600 | 601 | 5,400 |
2011/05/17 | 593 | 604 | 590 | 600 | 9,000 |
2011/05/16 | 600 | 600 | 591 | 594 | 15,100 |
2011/05/13 | 645 | 649 | 605 | 615 | 31,600 |
2011/05/12 | 657 | 661 | 650 | 650 | 5,300 |
2011/05/11 | 671 | 671 | 657 | 665 | 17,700 |
2011/05/10 | 670 | 670 | 647 | 668 | 72,100 |
2011/05/09 | 707 | 707 | 694 | 695 | 6,800 |
2011/05/06 | 715 | 715 | 697 | 699 | 25,600 |
2011/05/02 | 685 | 720 | 685 | 715 | 32,500 |
2011/04/28 | 671 | 680 | 668 | 680 | 30,600 |
2011/04/27 | 666 | 680 | 665 | 668 | 25,500 |
2011/04/26 | 678 | 680 | 665 | 670 | 29,200 |
2011/04/25 | 700 | 700 | 676 | 681 | 29,000 |
2011/04/22 | 715 | 715 | 702 | 703 | 13,900 |
2011/04/21 | 720 | 720 | 710 | 715 | 18,000 |
2011/04/20 | 720 | 727 | 711 | 717 | 35,500 |
2011/04/19 | 720 | 722 | 710 | 718 | 21,500 |
2011/04/18 | 731 | 745 | 723 | 726 | 50,600 |
2011/04/15 | 729 | 729 | 716 | 716 | 19,600 |
2011/04/14 | 725 | 725 | 713 | 722 | 26,800 |
2011/04/13 | 713 | 725 | 690 | 718 | 50,200 |
2011/04/12 | 747 | 747 | 720 | 722 | 19,700 |
2011/04/11 | 733 | 750 | 733 | 747 | 54,000 |
2011/04/08 | 735 | 761 | 730 | 732 | 29,400 |
2011/04/07 | 760 | 762 | 732 | 739 | 42,600 |
2011/04/06 | 754 | 760 | 731 | 760 | 41,900 |
2011/04/05 | 780 | 781 | 750 | 761 | 54,300 |
2011/04/04 | 795 | 795 | 780 | 788 | 36,800 |
2011/04/01 | 801 | 819 | 775 | 790 | 94,900 |
2011/03/31 | 769 | 794 | 769 | 794 | 68,900 |
2011/03/30 | 772 | 778 | 761 | 769 | 48,400 |
2011/03/29 | 776 | 778 | 735 | 758 | 52,700 |
2011/03/28 | 774 | 780 | 763 | 776 | 48,600 |
2011/03/25 | 776 | 780 | 740 | 759 | 70,300 |
2011/03/24 | 787 | 811 | 773 | 780 | 50,900 |
2011/03/23 | 770 | 820 | 765 | 772 | 191,500 |
2011/03/22 | 730 | 747 | 725 | 744 | 88,700 |
2011/03/18 | 710 | 725 | 700 | 710 | 52,800 |
2011/03/17 | 650 | 698 | 646 | 698 | 40,800 |
2011/03/16 | 595 | 668 | 595 | 650 | 76,800 |
2011/03/15 | 707 | 707 | 577 | 655 | 151,300 |
2011/03/14 | 677 | 677 | 660 | 677 | 286,600 |
2011/03/11 | 564 | 577 | 560 | 577 | 2,600 |
2011/03/10 | 570 | 570 | 560 | 560 | 1,400 |
2011/03/09 | 572 | 572 | 570 | 570 | 600 |
2011/03/08 | 575 | 575 | 568 | 570 | 5,600 |
2011/03/07 | 580 | 580 | 575 | 575 | 11,300 |
2011/03/04 | 570 | 577 | 567 | 577 | 11,800 |
2011/03/03 | 568 | 570 | 568 | 568 | 1,200 |
2011/03/02 | 575 | 575 | 565 | 568 | 7,800 |
2011/03/01 | 574 | 580 | 558 | 575 | 20,500 |
2011/02/28 | 574 | 580 | 570 | 573 | 13,900 |
2011/02/25 | 566 | 576 | 562 | 570 | 6,800 |
2011/02/24 | 571 | 573 | 565 | 566 | 10,200 |
2011/02/23 | 580 | 580 | 575 | 575 | 6,700 |
2011/02/22 | 585 | 585 | 577 | 584 | 12,400 |
2011/02/21 | 576 | 585 | 575 | 585 | 6,700 |
2011/02/18 | 572 | 577 | 568 | 576 | 5,800 |
2011/02/17 | 569 | 571 | 565 | 571 | 3,400 |
2011/02/16 | 568 | 575 | 562 | 567 | 4,700 |
2011/02/15 | 575 | 577 | 565 | 573 | 11,600 |
2011/02/14 | 573 | 585 | 569 | 572 | 7,300 |
2011/02/10 | 581 | 585 | 578 | 578 | 4,300 |
2011/02/09 | 590 | 590 | 562 | 584 | 3,100 |
2011/02/08 | 591 | 591 | 590 | 590 | 2,700 |
2011/02/07 | 605 | 605 | 589 | 594 | 10,200 |
2011/02/04 | 580 | 585 | 580 | 585 | 2,100 |
2011/02/03 | 576 | 583 | 574 | 576 | 900 |
2011/02/02 | 586 | 586 | 580 | 586 | 1,600 |
2011/02/01 | 588 | 593 | 585 | 586 | 10,500 |
2011/01/31 | 595 | 595 | 584 | 584 | 15,200 |
2011/01/28 | 598 | 598 | 590 | 595 | 28,300 |
2011/01/27 | 585 | 597 | 585 | 592 | 10,200 |
2011/01/26 | 587 | 590 | 581 | 586 | 9,200 |
2011/01/25 | 581 | 589 | 580 | 587 | 8,700 |
2011/01/24 | 574 | 589 | 574 | 583 | 36,000 |
2011/01/21 | 574 | 575 | 564 | 573 | 24,700 |
2011/01/20 | 546 | 581 | 546 | 574 | 33,700 |
2011/01/19 | 531 | 545 | 531 | 545 | 7,200 |
2011/01/18 | 525 | 532 | 525 | 532 | 3,400 |
2011/01/17 | 529 | 531 | 523 | 523 | 4,200 |
2011/01/14 | 532 | 532 | 517 | 532 | 13,600 |
2011/01/13 | 536 | 537 | 531 | 531 | 2,000 |
2011/01/12 | 534 | 534 | 526 | 529 | 3,600 |
2011/01/11 | 542 | 542 | 527 | 527 | 7,400 |
2011/01/07 | 552 | 556 | 527 | 527 | 13,000 |
2011/01/06 | 560 | 560 | 546 | 556 | 17,500 |
2011/01/05 | 550 | 565 | 544 | 550 | 23,300 |
2011/01/04 | 548 | 549 | 532 | 549 | 21,300 |