9699 ニシオホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,835 | 3,895 | 3,810 | 3,880 | 55,000 | 3,880 |
| 2025-05-09 | 3,900 | 4,105 | 3,815 | 3,835 | 165,500 | 3,835 |
| 2025-05-08 | 4,060 | 4,070 | 3,970 | 4,040 | 75,700 | 4,040 |
| 2025-05-07 | 4,020 | 4,065 | 4,005 | 4,045 | 29,400 | 4,045 |
| 2025-05-02 | 4,040 | 4,065 | 3,975 | 4,010 | 28,400 | 4,010 |
| 2025-05-01 | 4,090 | 4,090 | 4,015 | 4,035 | 27,300 | 4,035 |
| 2025-04-30 | 4,075 | 4,100 | 4,045 | 4,090 | 28,800 | 4,090 |
| 2025-04-28 | 4,040 | 4,085 | 4,035 | 4,065 | 39,700 | 4,065 |
| 2025-04-25 | 3,950 | 4,005 | 3,925 | 3,995 | 26,500 | 3,995 |
| 2025-04-24 | 4,000 | 4,030 | 3,915 | 3,950 | 79,700 | 3,950 |
| 2025-04-23 | 3,995 | 4,040 | 3,970 | 3,985 | 109,200 | 3,985 |
| 2025-04-22 | 3,935 | 3,995 | 3,935 | 3,995 | 46,700 | 3,995 |
| 2025-04-21 | 4,000 | 4,035 | 3,935 | 3,945 | 14,300 | 3,945 |
| 2025-04-18 | 3,930 | 4,010 | 3,925 | 4,000 | 13,000 | 4,000 |
| 2025-04-17 | 3,925 | 3,935 | 3,885 | 3,920 | 14,700 | 3,920 |
| 2025-04-16 | 3,950 | 3,960 | 3,890 | 3,925 | 20,500 | 3,925 |
| 2025-04-15 | 3,945 | 3,965 | 3,905 | 3,930 | 20,700 | 3,930 |
| 2025-04-14 | 3,900 | 3,940 | 3,885 | 3,890 | 33,100 | 3,890 |
| 2025-04-11 | 3,900 | 3,910 | 3,800 | 3,875 | 43,700 | 3,875 |
| 2025-04-10 | 3,960 | 4,005 | 3,885 | 3,970 | 46,000 | 3,970 |
| 2025-04-09 | 3,620 | 3,730 | 3,620 | 3,695 | 43,000 | 3,695 |
| 2025-04-08 | 3,680 | 3,780 | 3,605 | 3,740 | 63,700 | 3,740 |
| 2025-04-07 | 3,435 | 3,605 | 3,415 | 3,540 | 61,800 | 3,540 |
| 2025-04-04 | 3,800 | 3,855 | 3,670 | 3,760 | 53,200 | 3,760 |
| 2025-04-03 | 3,905 | 3,940 | 3,830 | 3,940 | 36,400 | 3,940 |
| 2025-04-02 | 4,200 | 4,200 | 4,025 | 4,045 | 30,900 | 4,045 |
| 2025-04-01 | 4,195 | 4,265 | 4,160 | 4,160 | 33,200 | 4,160 |
| 2025-03-31 | 4,285 | 4,285 | 4,170 | 4,180 | 33,400 | 4,180 |
| 2025-03-28 | 4,380 | 4,380 | 4,310 | 4,340 | 37,000 | 4,340 |
| 2025-03-27 | 4,330 | 4,410 | 4,315 | 4,380 | 51,600 | 4,380 |
| 2025-03-26 | 4,250 | 4,400 | 4,210 | 4,345 | 54,000 | 4,345 |
| 2025-03-25 | 4,245 | 4,265 | 4,215 | 4,250 | 20,300 | 4,250 |
| 2025-03-24 | 4,285 | 4,300 | 4,185 | 4,245 | 25,800 | 4,245 |
| 2025-03-21 | 4,275 | 4,345 | 4,235 | 4,285 | 52,700 | 4,285 |
| 2025-03-19 | 4,270 | 4,305 | 4,230 | 4,290 | 36,100 | 4,290 |
| 2025-03-18 | 4,310 | 4,375 | 4,310 | 4,340 | 33,400 | 4,340 |
| 2025-03-17 | 4,135 | 4,340 | 4,135 | 4,310 | 34,300 | 4,310 |
| 2025-03-14 | 4,100 | 4,155 | 4,095 | 4,130 | 30,400 | 4,130 |
| 2025-03-13 | 4,105 | 4,130 | 4,095 | 4,095 | 18,000 | 4,095 |
| 2025-03-12 | 4,070 | 4,120 | 4,050 | 4,105 | 24,100 | 4,105 |
| 2025-03-11 | 4,140 | 4,165 | 4,045 | 4,070 | 27,300 | 4,070 |
| 2025-03-10 | 4,300 | 4,315 | 4,190 | 4,195 | 24,200 | 4,195 |
| 2025-03-07 | 4,215 | 4,295 | 4,155 | 4,255 | 36,000 | 4,255 |
| 2025-03-06 | 4,145 | 4,215 | 4,115 | 4,205 | 32,200 | 4,205 |
| 2025-03-05 | 4,100 | 4,180 | 4,090 | 4,130 | 29,000 | 4,130 |
| 2025-03-04 | 4,160 | 4,170 | 4,080 | 4,135 | 22,500 | 4,135 |
| 2025-03-03 | 4,120 | 4,195 | 4,120 | 4,160 | 22,600 | 4,160 |
| 2025-02-28 | 4,140 | 4,150 | 4,035 | 4,085 | 43,600 | 4,085 |
| 2025-02-27 | 4,115 | 4,165 | 4,100 | 4,140 | 20,300 | 4,140 |
| 2025-02-26 | 4,150 | 4,155 | 4,075 | 4,150 | 29,700 | 4,150 |
| 2025-02-25 | 4,215 | 4,245 | 4,120 | 4,150 | 35,400 | 4,150 |
| 2025-02-21 | 4,255 | 4,285 | 4,220 | 4,230 | 35,000 | 4,230 |
| 2025-02-20 | 4,220 | 4,245 | 4,220 | 4,235 | 41,400 | 4,235 |
| 2025-02-19 | 4,220 | 4,275 | 4,220 | 4,240 | 31,800 | 4,240 |
| 2025-02-18 | 4,105 | 4,215 | 4,060 | 4,195 | 46,800 | 4,195 |
| 2025-02-17 | 4,135 | 4,170 | 4,100 | 4,115 | 17,400 | 4,115 |
| 2025-02-14 | 4,265 | 4,265 | 4,120 | 4,145 | 25,500 | 4,145 |
| 2025-02-13 | 4,150 | 4,265 | 4,150 | 4,195 | 45,400 | 4,195 |
| 2025-02-12 | 4,155 | 4,155 | 4,100 | 4,120 | 39,700 | 4,120 |
| 2025-02-10 | 4,160 | 4,180 | 4,090 | 4,110 | 32,400 | 4,110 |
| 2025-02-07 | 4,175 | 4,280 | 4,160 | 4,195 | 49,600 | 4,195 |
| 2025-02-06 | 4,260 | 4,280 | 4,120 | 4,185 | 88,700 | 4,185 |
| 2025-02-05 | 4,145 | 4,200 | 4,100 | 4,170 | 54,700 | 4,170 |
| 2025-02-04 | 4,180 | 4,195 | 4,070 | 4,095 | 28,000 | 4,095 |
| 2025-02-03 | 4,230 | 4,230 | 4,100 | 4,110 | 37,500 | 4,110 |
| 2025-01-31 | 4,305 | 4,310 | 4,245 | 4,285 | 27,200 | 4,285 |
| 2025-01-30 | 4,275 | 4,285 | 4,220 | 4,285 | 24,900 | 4,285 |
| 2025-01-29 | 4,285 | 4,335 | 4,250 | 4,275 | 28,200 | 4,275 |
| 2025-01-28 | 4,310 | 4,360 | 4,225 | 4,250 | 36,800 | 4,250 |
| 2025-01-27 | 4,280 | 4,335 | 4,270 | 4,310 | 32,700 | 4,310 |
| 2025-01-24 | 4,210 | 4,305 | 4,185 | 4,250 | 30,100 | 4,250 |
| 2025-01-23 | 4,305 | 4,310 | 4,180 | 4,200 | 41,400 | 4,200 |
| 2025-01-22 | 4,310 | 4,345 | 4,305 | 4,305 | 39,500 | 4,305 |
| 2025-01-21 | 4,275 | 4,315 | 4,265 | 4,295 | 44,900 | 4,295 |
| 2025-01-20 | 4,295 | 4,330 | 4,260 | 4,260 | 43,000 | 4,260 |
| 2025-01-17 | 4,195 | 4,245 | 4,150 | 4,240 | 43,300 | 4,240 |
| 2025-01-16 | 4,235 | 4,245 | 4,180 | 4,195 | 37,900 | 4,195 |
| 2025-01-15 | 4,230 | 4,255 | 4,185 | 4,220 | 40,900 | 4,220 |
| 2025-01-14 | 4,330 | 4,360 | 4,185 | 4,230 | 59,600 | 4,230 |
| 2025-01-10 | 4,330 | 4,360 | 4,305 | 4,340 | 34,400 | 4,340 |
| 2025-01-09 | 4,350 | 4,430 | 4,340 | 4,375 | 74,700 | 4,375 |
| 2025-01-08 | 4,430 | 4,480 | 4,375 | 4,405 | 40,600 | 4,405 |
| 2025-01-07 | 4,510 | 4,530 | 4,425 | 4,485 | 58,700 | 4,485 |
| 2025-01-06 | 4,725 | 4,780 | 4,480 | 4,505 | 93,800 | 4,505 |
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