日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,175 1,205 1,175 1,205 113,900
2012/12/27 1,175 1,200 1,151 1,175 110,800
2012/12/26 1,100 1,175 1,096 1,175 108,000
2012/12/25 1,100 1,102 1,085 1,095 33,200
2012/12/21 1,104 1,138 1,086 1,104 26,000
2012/12/20 1,090 1,109 1,063 1,107 114,500
2012/12/19 1,129 1,129 1,077 1,115 75,700
2012/12/18 1,065 1,124 1,065 1,109 107,900
2012/12/17 1,052 1,072 1,040 1,062 48,400
2012/12/14 1,051 1,057 1,041 1,053 14,500
2012/12/13 1,064 1,068 1,034 1,057 26,200
2012/12/12 1,032 1,063 1,032 1,055 46,600
2012/12/11 1,072 1,077 1,027 1,031 58,800
2012/12/10 1,070 1,095 1,053 1,071 58,400
2012/12/07 1,036 1,080 1,035 1,071 93,000
2012/12/06 1,005 1,050 1,005 1,039 63,600
2012/12/05 1,009 1,010 1,000 1,003 23,600
2012/12/04 1,005 1,010 995 1,001 35,300
2012/12/03 994 1,009 982 998 46,100
2012/11/30 985 985 975 982 16,100
2012/11/29 955 978 955 978 18,800
2012/11/28 955 967 955 955 30,200
2012/11/27 950 974 950 969 40,900
2012/11/26 961 971 961 965 7,400
2012/11/22 972 978 960 961 17,800
2012/11/21 952 980 952 972 18,300
2012/11/20 946 969 927 952 39,000
2012/11/19 980 985 970 975 41,400
2012/11/16 989 1,015 970 981 119,300
2012/11/15 987 999 970 999 113,900
2012/11/14 920 959 917 959 24,000
2012/11/13 967 974 950 955 28,400
2012/11/12 975 975 960 967 14,200
2012/11/09 970 970 959 969 13,800
2012/11/08 960 981 960 976 15,800
2012/11/07 975 990 975 985 29,400
2012/11/06 982 985 969 975 12,400
2012/11/05 977 988 970 982 38,000
2012/11/02 990 994 971 973 31,800
2012/11/01 963 990 949 988 48,900
2012/10/31 960 962 914 948 23,200
2012/10/30 985 985 970 970 10,400
2012/10/29 990 991 972 985 27,900
2012/10/26 975 988 956 986 38,500
2012/10/25 982 995 974 995 35,200
2012/10/24 965 996 960 996 57,600
2012/10/23 952 964 951 964 68,100
2012/10/22 922 959 917 959 54,100
2012/10/19 933 944 921 922 46,300
2012/10/18 906 930 899 927 76,600
2012/10/17 884 907 882 897 38,500
2012/10/16 880 880 873 878 16,300
2012/10/15 870 878 864 873 15,700
2012/10/12 870 878 853 870 23,300
2012/10/11 858 867 851 867 24,400
2012/10/10 865 880 854 868 32,300
2012/10/09 865 878 864 870 28,300
2012/10/05 865 873 860 868 34,400
2012/10/04 838 876 837 876 20,100
2012/10/03 865 865 832 837 32,500
2012/10/02 860 865 850 865 43,400
2012/10/01 882 882 848 851 51,700
2012/09/28 882 887 871 882 20,900
2012/09/27 863 882 863 882 11,000
2012/09/26 890 890 877 881 23,000
2012/09/25 900 905 892 905 22,500
2012/09/24 921 921 896 907 25,800
2012/09/21 898 924 898 921 35,000
2012/09/20 905 912 880 898 25,900
2012/09/19 875 901 870 901 28,100
2012/09/18 849 873 842 873 32,700
2012/09/14 835 858 835 853 41,700
2012/09/13 831 839 830 830 41,700
2012/09/12 832 850 825 850 24,200
2012/09/11 860 860 822 836 38,100
2012/09/10 870 873 861 865 10,000
2012/09/07 850 872 836 865 19,100
2012/09/06 831 849 798 846 58,200
2012/09/05 873 873 845 851 15,200
2012/09/04 850 863 849 863 17,800
2012/09/03 844 865 844 854 13,100
2012/08/31 877 895 862 871 18,000
2012/08/30 917 918 898 900 19,800
2012/08/29 923 924 912 917 43,300
2012/08/28 930 930 917 923 26,800
2012/08/27 922 930 922 930 11,400
2012/08/24 927 933 922 932 19,500
2012/08/23 918 930 912 930 41,200
2012/08/22 934 935 917 926 16,000
2012/08/21 920 935 915 934 23,400
2012/08/20 923 925 916 916 23,000
2012/08/17 915 925 914 923 13,500
2012/08/16 912 935 905 922 26,800
2012/08/15 923 930 911 914 11,400
2012/08/14 947 947 920 936 11,400
2012/08/13 923 969 920 934 39,300
2012/08/10 946 967 941 966 23,900
2012/08/09 940 946 931 936 23,000
2012/08/08 935 946 925 946 7,700
2012/08/07 927 941 921 941 23,100
2012/08/06 929 929 913 923 34,500
2012/08/03 919 930 915 922 13,900
2012/08/02 923 934 917 934 26,000
2012/08/01 939 961 924 950 16,500
2012/07/31 897 944 897 944 15,000
2012/07/30 899 901 887 897 36,400
2012/07/27 893 899 880 897 31,300
2012/07/26 883 908 880 892 11,000
2012/07/25 886 895 877 891 24,900
2012/07/24 912 913 890 901 44,200
2012/07/23 908 928 908 914 28,400
2012/07/20 915 925 902 908 12,400
2012/07/19 885 917 885 914 36,500
2012/07/18 880 890 873 874 24,300
2012/07/17 889 901 882 886 20,500
2012/07/13 914 914 873 882 44,300
2012/07/12 930 930 909 914 28,000
2012/07/11 955 955 923 944 33,500
2012/07/10 955 958 948 955 17,500
2012/07/09 955 962 947 955 15,300
2012/07/06 960 970 952 965 13,600
2012/07/05 953 970 953 968 42,700
2012/07/04 985 990 977 977 35,700
2012/07/03 985 985 980 985 14,700
2012/07/02 973 985 973 976 27,200
2012/06/29 972 981 961 966 39,000
2012/06/28 960 985 960 972 30,700
2012/06/27 950 982 950 956 23,200
2012/06/26 970 984 958 980 29,900
2012/06/25 995 1,000 971 981 34,100
2012/06/22 960 977 940 976 25,500
2012/06/21 969 975 960 960 31,700
2012/06/20 905 956 904 955 60,400
2012/06/19 907 907 886 887 29,900
2012/06/18 903 914 900 905 33,300
2012/06/15 918 920 857 863 35,700
2012/06/14 903 910 899 906 18,200
2012/06/13 910 918 907 913 20,600
2012/06/12 910 917 903 910 42,200
2012/06/11 910 932 910 932 33,500
2012/06/08 873 915 863 887 67,500
2012/06/07 860 866 851 864 39,300
2012/06/06 820 843 820 836 37,100
2012/06/05 791 818 791 813 53,500
2012/06/04 823 823 778 783 60,800
2012/06/01 874 880 845 845 41,300
2012/05/31 871 884 841 873 36,000
2012/05/30 870 890 860 881 41,800
2012/05/29 842 880 815 855 45,500
2012/05/28 873 875 835 848 27,600
2012/05/25 886 887 853 883 15,800
2012/05/24 883 904 881 885 32,500
2012/05/23 944 944 887 898 54,100
2012/05/22 950 958 930 944 54,000
2012/05/21 906 947 906 944 33,500
2012/05/18 890 928 890 905 61,800
2012/05/17 842 948 842 944 90,300
2012/05/16 861 885 838 854 68,100
2012/05/15 887 887 811 846 239,500
2012/05/14 926 959 916 916 86,100
2012/05/11 1,015 1,020 883 912 223,400
2012/05/10 1,016 1,036 1,015 1,036 49,300
2012/05/09 1,030 1,060 1,020 1,021 46,600
2012/05/08 1,013 1,055 1,011 1,051 58,500
2012/05/07 1,060 1,060 999 1,000 89,300
2012/05/02 1,052 1,070 1,030 1,061 62,000
2012/05/01 1,086 1,098 1,050 1,059 141,900
2012/04/27 1,101 1,129 1,090 1,120 108,800
2012/04/26 1,152 1,152 1,086 1,110 103,500
2012/04/25 1,174 1,175 1,136 1,148 48,700
2012/04/24 1,150 1,160 1,142 1,159 35,700
2012/04/23 1,179 1,200 1,160 1,160 102,700
2012/04/20 1,140 1,180 1,131 1,180 83,400
2012/04/19 1,162 1,162 1,110 1,140 69,900
2012/04/18 1,177 1,178 1,138 1,140 87,800
2012/04/17 1,163 1,190 1,161 1,169 102,200
2012/04/16 1,155 1,180 1,151 1,163 130,800
2012/04/13 1,120 1,156 1,118 1,148 197,100
2012/04/12 1,080 1,115 1,070 1,096 198,700
2012/04/11 1,021 1,055 1,021 1,055 57,500
2012/04/10 1,055 1,080 1,040 1,047 49,700
2012/04/09 1,053 1,094 1,045 1,055 59,500
2012/04/06 1,021 1,071 1,021 1,062 72,500
2012/04/05 1,021 1,045 1,001 1,037 132,400
2012/04/04 1,062 1,068 1,033 1,051 75,400
2012/04/03 1,050 1,062 1,020 1,059 86,400
2012/04/02 1,100 1,120 1,031 1,065 154,000
2012/03/30 1,085 1,100 1,083 1,100 82,300
2012/03/29 1,080 1,090 1,073 1,085 54,100
2012/03/28 1,045 1,080 1,013 1,076 228,300
2012/03/27 1,115 1,117 1,068 1,079 118,800
2012/03/26 1,125 1,140 1,089 1,103 100,600
2012/03/23 1,085 1,119 1,080 1,118 105,300
2012/03/22 1,073 1,117 1,062 1,096 125,500
2012/03/21 1,101 1,130 1,067 1,073 171,300
2012/03/19 1,070 1,097 1,066 1,097 167,400
2012/03/16 1,010 1,060 1,009 1,046 103,600
2012/03/15 1,029 1,031 981 1,018 192,100
2012/03/14 1,030 1,087 1,019 1,031 256,400
2012/03/13 1,031 1,033 995 1,019 153,500
2012/03/12 989 1,013 982 1,013 213,400
2012/03/09 971 997 967 972 146,700
2012/03/08 945 978 945 966 111,200
2012/03/07 926 942 915 941 71,600
2012/03/06 937 942 919 934 120,800
2012/03/05 930 944 913 924 101,700
2012/03/02 905 912 882 905 91,800
2012/03/01 950 960 874 899 209,100
2012/02/29 972 993 925 945 175,800
2012/02/28 896 965 881 954 133,200
2012/02/27 883 914 883 902 99,600
2012/02/24 853 861 845 856 52,100
2012/02/23 821 857 818 853 111,600
2012/02/22 772 830 770 830 92,200
2012/02/21 785 795 775 776 38,500
2012/02/20 793 812 760 796 91,600
2012/02/17 750 795 745 794 120,900
2012/02/16 739 747 728 743 77,400
2012/02/15 739 750 728 739 112,000
2012/02/14 740 780 737 746 192,500
2012/02/13 698 741 688 715 310,500
2012/02/10 650 650 636 641 6,700
2012/02/09 650 655 643 650 26,800
2012/02/08 661 662 643 650 24,600
2012/02/07 663 665 657 661 42,000
2012/02/06 657 663 657 659 28,000
2012/02/03 649 655 642 653 44,700
2012/02/02 650 665 632 641 45,600
2012/02/01 627 645 627 644 35,200
2012/01/31 632 633 618 627 27,400
2012/01/30 630 634 629 632 27,500
2012/01/27 617 630 617 629 24,300
2012/01/26 625 625 620 620 8,000
2012/01/25 616 623 613 620 22,800
2012/01/24 629 629 615 616 21,500
2012/01/23 630 635 622 628 41,000
2012/01/20 626 629 616 621 31,600
2012/01/19 619 629 617 623 14,100
2012/01/18 633 635 620 631 15,900
2012/01/17 641 655 630 636 38,000
2012/01/16 645 645 632 645 45,500
2012/01/13 620 654 610 649 43,600
2012/01/12 599 626 599 610 74,300
2012/01/11 590 597 589 597 58,200
2012/01/10 580 592 580 589 22,800
2012/01/06 583 590 578 578 13,900
2012/01/05 590 590 573 585 27,900
2012/01/04 586 597 585 590 14,400

このページの先頭へ