9699 ニシオホールディングス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	781	799	781	799	19,800	665.83
2001-12-27	750	780	750	780	20,300	650
2001-12-26	718	750	718	750	10,300	625
2001-12-25	721	745	718	718	13,900	598.33
2001-12-21	709	725	709	710	13,500	591.67
2001-12-20	694	705	694	700	107,200	583.33
2001-12-19	700	700	690	690	11,000	575
2001-12-18	700	701	693	693	12,800	577.50
2001-12-17	690	700	680	700	34,100	583.33
2001-12-14	700	701	690	690	19,600	575
2001-12-13	701	702	696	700	16,200	583.33
2001-12-12	715	715	701	701	4,300	584.17
2001-12-11	720	730	720	720	42,800	600
2001-12-10	698	720	698	720	205,300	600
2001-12-07	713	713	698	698	6,400	581.67
2001-12-06	718	729	710	710	9,600	591.67
2001-12-05	733	733	712	712	3,500	593.33
2001-12-04	739	739	713	713	2,300	594.17
2001-12-03	729	729	704	713	3,600	594.17
2001-11-30	742	742	722	729	18,600	607.50
2001-11-29	740	745	740	743	10,400	619.17
2001-11-28	750	750	741	741	8,300	617.50
2001-11-27	726	741	724	741	4,000	617.50
2001-11-26	749	752	730	740	16,700	616.67
2001-11-22	720	750	715	748	18,400	623.33
2001-11-21	710	710	701	701	5,000	584.17
2001-11-20	696	710	696	699	19,100	582.50
2001-11-19	694	700	694	696	3,600	580
2001-11-16	699	700	690	692	10,300	576.67
2001-11-15	710	710	703	705	4,400	587.50
2001-11-14	703	710	700	710	6,900	591.67
2001-11-13	710	710	701	701	6,100	584.17
2001-11-12	708	715	708	715	1,200	595.83
2001-11-09	725	725	705	705	9,500	587.50
2001-11-08	727	727	727	727	1,500	605.83
2001-11-07	735	735	730	730	4,000	608.33
2001-11-06	741	741	732	740	15,600	616.67
2001-11-05	732	735	732	732	1,200	610
2001-11-02	726	729	725	725	15,500	604.17
2001-11-01	750	750	715	721	6,500	600.83
2001-10-31	740	745	740	740	1,600	616.67
2001-10-30	749	751	745	745	21,700	620.83
2001-10-29	745	752	745	750	9,700	625
2001-10-26	726	755	726	740	32,600	616.67
2001-10-25	723	725	723	723	26,200	602.50
2001-10-24	720	720	718	720	5,300	600
2001-10-23	720	721	715	720	7,300	600
2001-10-22	715	720	711	720	15,600	600
2001-10-19	718	720	713	714	5,900	595
2001-10-18	720	720	715	720	13,500	600
2001-10-17	722	724	719	719	9,600	599.17
2001-10-16	720	724	720	724	5,100	603.33
2001-10-15	725	725	715	725	9,200	604.17
2001-10-12	715	726	710	725	10,100	604.17
2001-10-11	725	725	720	720	800	600
2001-10-10	720	725	710	725	8,000	604.17
2001-10-09	721	730	720	730	3,800	608.33
2001-10-05	727	733	720	720	10,600	600
2001-10-04	722	725	720	725	9,800	604.17
2001-10-03	715	725	715	720	4,300	600
2001-10-02	720	720	706	715	6,400	595.83
2001-10-01	716	717	700	715	21,600	595.83
2001-09-28	713	716	711	716	1,500	596.67
2001-09-27	715	715	711	711	600	592.50
2001-09-26	735	740	730	730	2,600	608.33
2001-09-25	760	760	735	735	10,200	612.50
2001-09-21	760	760	750	760	10,000	633.33
2001-09-20	754	760	742	760	21,400	633.33
2001-09-19	729	760	729	754	8,900	628.33
2001-09-18	699	719	699	719	24,800	599.17
2001-09-17	706	710	706	706	3,500	588.33
2001-09-14	701	750	701	730	8,200	608.33
2001-09-13	675	715	675	700	17,400	583.33
2001-09-12	725	725	725	725	7,200	604.17
2001-09-11	769	775	763	775	12,900	645.83
2001-09-10	760	770	755	770	9,100	641.67
2001-09-07	763	766	760	761	11,300	634.17
2001-09-06	752	763	752	763	5,000	635.83
2001-09-05	790	790	790	790	5,600	658.33
2001-09-04	815	815	779	795	8,600	662.50
2001-09-03	835	835	818	818	3,300	681.67
2001-08-31	865	869	839	840	9,700	700
2001-08-30	889	900	870	870	8,700	725
2001-08-29	866	889	866	889	10,900	740.83
2001-08-28	856	865	856	865	5,300	720.83
2001-08-27	878	878	851	856	5,200	713.33
2001-08-24	880	880	865	865	7,600	720.83
2001-08-23	880	890	870	882	4,600	735
2001-08-22	897	897	871	871	4,800	725.83
2001-08-21	900	900	898	898	17,700	748.33
2001-08-20	880	898	874	898	8,100	748.33
2001-08-17	869	874	865	874	1,600	728.33
2001-08-16	868	870	864	869	2,300	724.17
2001-08-15	868	870	865	868	3,100	723.33
2001-08-14	870	870	850	860	8,900	716.67
2001-08-13	870	900	869	869	3,600	724.17
2001-08-10	860	870	850	870	6,700	725
2001-08-09	870	870	862	862	2,000	718.33
2001-08-08	889	889	871	871	8,500	725.83
2001-08-07	888	900	888	890	5,900	741.67
2001-08-06	926	926	910	910	8,600	758.33
2001-08-03	914	934	914	926	10,200	771.67
2001-08-02	882	910	882	910	8,800	758.33
2001-08-01	867	880	864	880	13,300	733.33
2001-07-31	856	869	856	868	5,100	723.33
2001-07-30	855	860	855	856	9,100	713.33
2001-07-27	861	862	850	855	9,500	712.50
2001-07-26	880	880	865	870	7,100	725
2001-07-25	880	890	860	890	11,100	741.67
2001-07-24	875	890	869	890	11,000	741.67
2001-07-23	925	925	905	905	38,200	754.17
2001-07-19	931	940	925	925	33,600	770.83
2001-07-18	943	945	940	940	7,000	783.33
2001-07-17	950	950	938	940	33,500	783.33
2001-07-16	945	964	945	955	32,800	795.83
2001-07-13	910	944	910	940	20,300	783.33
2001-07-12	923	930	921	930	15,100	775
2001-07-11	914	921	914	921	10,800	767.50
2001-07-10	907	914	905	914	11,600	761.67
2001-07-09	925	934	905	905	15,200	754.17
2001-07-06	920	935	919	925	10,800	770.83
2001-07-05	910	915	910	915	14,300	762.50
2001-07-04	926	926	900	910	23,300	758.33
2001-07-03	925	930	925	926	13,800	771.67
2001-07-02	930	935	914	925	19,700	770.83
2001-06-29	931	942	921	935	35,200	779.17
2001-06-28	970	970	950	951	38,000	792.50
2001-06-27	970	970	955	970	19,600	808.33
2001-06-26	931	955	931	950	38,900	791.67
2001-06-25	920	939	920	931	19,900	775.83
2001-06-22	918	920	905	920	53,400	766.67
2001-06-21	895	914	895	914	18,600	761.67
2001-06-20	885	895	881	895	29,900	745.83
2001-06-19	875	881	873	881	14,400	734.17
2001-06-18	862	880	860	880	13,900	733.33
2001-06-15	855	862	850	862	12,900	718.33
2001-06-14	859	860	855	857	10,900	714.17
2001-06-13	839	850	836	849	11,300	707.50
2001-06-12	878	878	855	859	12,800	715.83
2001-06-11	870	879	865	878	14,000	731.67
2001-06-08	870	879	865	870	7,800	725
2001-06-07	870	875	860	870	15,600	725
2001-06-06	872	875	860	870	16,400	725
2001-06-05	869	878	850	870	13,400	725
2001-06-04	867	870	860	863	8,200	719.17
2001-06-01	840	859	840	859	10,100	715.83
2001-05-31	850	850	832	845	20,100	704.17
2001-05-30	860	865	852	860	11,300	716.67
2001-05-29	875	880	851	851	36,500	709.17
2001-05-28	880	889	870	870	24,300	725
2001-05-25	870	886	870	880	41,300	733.33
2001-05-24	884	884	870	880	49,200	733.33
2001-05-23	852	888	852	888	59,500	740
2001-05-22	835	840	830	838	19,800	698.33
2001-05-21	830	832	825	827	21,700	689.17
2001-05-18	820	820	810	820	15,900	683.33
2001-05-17	839	839	820	820	17,900	683.33
2001-05-16	830	840	821	835	21,500	695.83
2001-05-15	805	834	805	827	29,400	689.17
2001-05-14	798	805	791	805	30,400	670.83
2001-05-11	780	798	770	795	75,200	662.50
2001-05-10	770	800	770	780	131,300	650
2001-05-09	851	870	833	870	41,000	725
2001-05-08	875	880	856	880	54,100	733.33
2001-05-07	840	875	840	875	46,700	729.17
2001-05-02	830	835	810	835	44,700	695.83
2001-05-01	810	825	810	820	34,900	683.33
2001-04-27	780	795	780	795	34,500	662.50
2001-04-26	777	780	777	780	20,300	650
2001-04-25	778	778	774	774	2,600	645
2001-04-24	778	779	770	774	5,600	645
2001-04-23	770	779	770	778	13,100	648.33
2001-04-20	770	775	761	765	29,400	637.50
2001-04-19	765	770	761	770	11,000	641.67
2001-04-18	745	760	745	760	4,500	633.33
2001-04-17	750	750	743	750	6,300	625
2001-04-16	750	760	749	750	41,300	625
2001-04-13	750	750	738	750	6,400	625
2001-04-12	755	755	737	750	15,600	625
2001-04-11	756	756	750	750	39,000	625
2001-04-10	760	761	745	750	24,100	625
2001-04-09	769	769	750	750	10,900	625
2001-04-06	775	780	751	770	16,400	641.67
2001-04-05	760	775	760	770	21,700	641.67
2001-04-04	736	760	736	760	17,300	633.33
2001-04-03	760	760	741	750	6,000	625
2001-04-02	760	760	760	760	3,500	633.33
2001-03-30	769	777	755	770	5,200	641.67
2001-03-29	760	770	755	765	3,800	637.50
2001-03-28	780	780	760	770	20,100	641.67
2001-03-27	778	778	750	760	20,700	633.33
2001-03-26	767	780	750	780	30,500	650
2001-03-23	738	760	730	737	22,800	614.17
2001-03-22	749	749	730	740	26,100	616.67
2001-03-21	705	750	705	750	87,100	625
2001-03-19	695	700	685	700	5,100	583.33
2001-03-16	689	695	688	695	2,200	579.17
2001-03-15	671	685	641	685	15,300	570.83
2001-03-14	690	690	672	674	4,800	561.67
2001-03-13	696	696	670	690	14,700	575
2001-03-12	714	720	700	700	5,800	583.33
2001-03-09	680	700	675	700	5,700	583.33
2001-03-08	697	697	670	670	18,100	558.33
2001-03-07	702	703	690	690	16,200	575
2001-03-06	691	720	691	700	17,600	583.33
2001-03-05	700	709	690	690	9,700	575
2001-03-02	700	702	690	702	7,700	585
2001-03-01	715	715	700	705	15,300	587.50
2001-02-28	743	743	707	715	20,100	595.83
2001-02-27	760	763	743	743	13,000	619.17
2001-02-26	770	770	759	760	8,200	633.33
2001-02-23	750	770	740	770	32,900	641.67
2001-02-22	751	751	730	750	13,900	625
2001-02-21	760	763	750	750	51,300	625
2001-02-20	780	780	760	775	21,500	645.83
2001-02-19	790	790	760	760	34,600	633.33
2001-02-16	750	800	745	770	78,200	641.67
2001-02-15	700	740	700	730	31,800	608.33
2001-02-14	700	700	696	700	13,700	583.33
2001-02-13	700	700	695	698	7,100	581.67
2001-02-09	690	699	690	695	3,000	579.17
2001-02-08	702	702	690	695	12,000	579.17
2001-02-07	703	704	695	695	9,900	579.17
2001-02-06	702	704	695	700	9,400	583.33
2001-02-05	700	705	699	700	16,400	583.33
2001-02-02	705	705	695	695	6,300	579.17
2001-02-01	705	705	700	700	13,800	583.33
2001-01-31	705	705	695	695	16,600	579.17
2001-01-30	718	718	702	708	6,700	590
2001-01-29	715	715	700	702	11,600	585
2001-01-26	713	720	712	716	8,400	596.67
2001-01-25	719	719	711	712	8,500	593.33
2001-01-24	720	720	710	710	35,400	591.67
2001-01-23	702	720	700	710	15,900	591.67
2001-01-22	691	700	691	700	9,800	583.33
2001-01-19	700	700	683	687	12,400	572.50
2001-01-18	704	705	700	700	7,800	583.33
2001-01-17	715	720	705	705	15,900	587.50
2001-01-16	721	721	705	715	19,300	595.83
2001-01-15	700	733	688	725	20,800	604.17
2001-01-12	700	704	672	703	43,300	585.83
2001-01-11	661	663	655	660	21,300	550
2001-01-10	658	660	655	660	15,900	550
2001-01-09	650	658	650	655	17,100	545.83
2001-01-05	657	657	650	650	10,000	541.67
2001-01-04	650	658	650	650	8,800	541.67

分割・併合履歴： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31