9699 ニシオホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3,975 | 4,020 | 3,965 | 4,000 | 31,200 | 4,000 |
| 2024-05-02 | 4,030 | 4,030 | 3,925 | 3,980 | 29,500 | 3,980 |
| 2024-05-01 | 4,030 | 4,030 | 3,960 | 4,000 | 33,200 | 4,000 |
| 2024-04-30 | 4,030 | 4,055 | 3,980 | 4,030 | 41,200 | 4,030 |
| 2024-04-26 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 | 4,030 |
| 2024-04-25 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 | 3,890 |
| 2024-04-24 | 3,810 | 3,850 | 3,795 | 3,850 | 61,600 | 3,850 |
| 2024-04-23 | 3,765 | 3,815 | 3,765 | 3,810 | 42,800 | 3,810 |
| 2024-04-22 | 3,710 | 3,755 | 3,710 | 3,755 | 54,300 | 3,755 |
| 2024-04-19 | 3,715 | 3,730 | 3,625 | 3,650 | 56,700 | 3,650 |
| 2024-04-18 | 3,705 | 3,760 | 3,685 | 3,730 | 36,300 | 3,730 |
| 2024-04-17 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 | 3,705 |
| 2024-04-16 | 3,825 | 3,825 | 3,750 | 3,750 | 50,400 | 3,750 |
| 2024-04-15 | 3,750 | 3,825 | 3,750 | 3,815 | 67,800 | 3,815 |
| 2024-04-12 | 3,830 | 3,830 | 3,760 | 3,805 | 61,000 | 3,805 |
| 2024-04-11 | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 | 3,810 |
| 2024-04-10 | 3,805 | 3,850 | 3,795 | 3,815 | 44,500 | 3,815 |
| 2024-04-09 | 3,740 | 3,815 | 3,735 | 3,815 | 57,400 | 3,815 |
| 2024-04-08 | 3,725 | 3,740 | 3,680 | 3,725 | 70,900 | 3,725 |
| 2024-04-05 | 3,690 | 3,720 | 3,655 | 3,695 | 30,900 | 3,695 |
| 2024-04-04 | 3,655 | 3,700 | 3,635 | 3,700 | 49,900 | 3,700 |
| 2024-04-03 | 3,620 | 3,680 | 3,605 | 3,655 | 48,700 | 3,655 |
| 2024-04-02 | 3,695 | 3,695 | 3,635 | 3,650 | 75,100 | 3,650 |
| 2024-04-01 | 3,870 | 3,870 | 3,690 | 3,695 | 63,200 | 3,695 |
| 2024-03-29 | 3,860 | 3,875 | 3,820 | 3,870 | 30,500 | 3,870 |
| 2024-03-28 | 3,920 | 3,920 | 3,850 | 3,860 | 30,200 | 3,860 |
| 2024-03-27 | 3,895 | 3,930 | 3,880 | 3,920 | 42,000 | 3,920 |
| 2024-03-26 | 3,830 | 3,890 | 3,830 | 3,890 | 25,100 | 3,890 |
| 2024-03-25 | 3,890 | 3,905 | 3,850 | 3,865 | 37,200 | 3,865 |
| 2024-03-22 | 3,860 | 3,915 | 3,840 | 3,895 | 46,000 | 3,895 |
| 2024-03-21 | 3,845 | 3,880 | 3,835 | 3,875 | 37,700 | 3,875 |
| 2024-03-19 | 3,825 | 3,855 | 3,780 | 3,810 | 24,800 | 3,810 |
| 2024-03-18 | 3,880 | 3,900 | 3,840 | 3,845 | 38,200 | 3,845 |
| 2024-03-15 | 3,805 | 3,870 | 3,800 | 3,840 | 33,100 | 3,840 |
| 2024-03-14 | 3,790 | 3,815 | 3,770 | 3,805 | 35,900 | 3,805 |
| 2024-03-13 | 3,860 | 3,900 | 3,790 | 3,805 | 35,600 | 3,805 |
| 2024-03-12 | 3,835 | 3,870 | 3,805 | 3,850 | 38,000 | 3,850 |
| 2024-03-11 | 3,910 | 3,935 | 3,815 | 3,875 | 61,300 | 3,875 |
| 2024-03-08 | 3,890 | 3,995 | 3,880 | 3,975 | 52,400 | 3,975 |
| 2024-03-07 | 3,945 | 4,020 | 3,940 | 3,960 | 75,700 | 3,960 |
| 2024-03-06 | 3,900 | 3,945 | 3,875 | 3,945 | 31,200 | 3,945 |
| 2024-03-05 | 3,885 | 3,940 | 3,850 | 3,895 | 61,300 | 3,895 |
| 2024-03-04 | 3,880 | 3,900 | 3,850 | 3,885 | 39,300 | 3,885 |
| 2024-03-01 | 3,885 | 3,905 | 3,845 | 3,880 | 72,100 | 3,880 |
| 2024-02-29 | 3,850 | 3,890 | 3,840 | 3,885 | 42,300 | 3,885 |
| 2024-02-28 | 3,850 | 3,880 | 3,845 | 3,865 | 24,500 | 3,865 |
| 2024-02-27 | 3,800 | 3,890 | 3,800 | 3,845 | 35,700 | 3,845 |
| 2024-02-26 | 3,825 | 3,890 | 3,795 | 3,815 | 38,300 | 3,815 |
| 2024-02-22 | 3,850 | 3,855 | 3,805 | 3,825 | 37,600 | 3,825 |
| 2024-02-21 | 3,830 | 3,865 | 3,825 | 3,850 | 34,200 | 3,850 |
| 2024-02-20 | 3,880 | 3,910 | 3,830 | 3,845 | 20,900 | 3,845 |
| 2024-02-19 | 3,850 | 3,890 | 3,840 | 3,880 | 14,300 | 3,880 |
| 2024-02-16 | 3,730 | 3,890 | 3,730 | 3,865 | 62,800 | 3,865 |
| 2024-02-15 | 3,780 | 3,780 | 3,700 | 3,730 | 45,700 | 3,730 |
| 2024-02-14 | 3,810 | 3,820 | 3,735 | 3,765 | 68,100 | 3,765 |
| 2024-02-13 | 3,850 | 3,870 | 3,800 | 3,840 | 50,600 | 3,840 |
| 2024-02-09 | 3,850 | 3,895 | 3,835 | 3,855 | 37,800 | 3,855 |
| 2024-02-08 | 3,920 | 3,920 | 3,810 | 3,870 | 45,100 | 3,870 |
| 2024-02-07 | 3,950 | 3,990 | 3,870 | 3,935 | 72,100 | 3,935 |
| 2024-02-06 | 4,040 | 4,060 | 4,005 | 4,020 | 46,800 | 4,020 |
| 2024-02-05 | 4,045 | 4,095 | 4,025 | 4,060 | 44,900 | 4,060 |
| 2024-02-02 | 4,025 | 4,080 | 3,990 | 4,035 | 51,400 | 4,035 |
| 2024-02-01 | 4,025 | 4,055 | 4,010 | 4,030 | 42,800 | 4,030 |
| 2024-01-31 | 3,995 | 4,060 | 3,995 | 4,055 | 45,400 | 4,055 |
| 2024-01-30 | 4,025 | 4,055 | 3,995 | 3,995 | 44,400 | 3,995 |
| 2024-01-29 | 4,010 | 4,055 | 4,000 | 4,055 | 28,500 | 4,055 |
| 2024-01-26 | 4,035 | 4,040 | 4,005 | 4,005 | 37,800 | 4,005 |
| 2024-01-25 | 4,005 | 4,075 | 4,005 | 4,060 | 27,600 | 4,060 |
| 2024-01-24 | 4,035 | 4,045 | 3,990 | 4,020 | 53,600 | 4,020 |
| 2024-01-23 | 4,115 | 4,135 | 4,055 | 4,075 | 45,200 | 4,075 |
| 2024-01-22 | 4,065 | 4,115 | 4,065 | 4,100 | 41,200 | 4,100 |
| 2024-01-19 | 4,080 | 4,085 | 4,045 | 4,050 | 24,400 | 4,050 |
| 2024-01-18 | 4,020 | 4,065 | 4,010 | 4,045 | 30,700 | 4,045 |
| 2024-01-17 | 4,030 | 4,100 | 4,010 | 4,020 | 65,900 | 4,020 |
| 2024-01-16 | 4,055 | 4,105 | 3,985 | 4,000 | 65,900 | 4,000 |
| 2024-01-15 | 3,975 | 4,050 | 3,975 | 4,045 | 32,300 | 4,045 |
| 2024-01-12 | 4,045 | 4,045 | 3,955 | 3,970 | 46,000 | 3,970 |
| 2024-01-11 | 4,070 | 4,075 | 4,015 | 4,015 | 40,700 | 4,015 |
| 2024-01-10 | 4,005 | 4,080 | 3,970 | 4,030 | 53,900 | 4,030 |
| 2024-01-09 | 4,030 | 4,065 | 4,000 | 4,005 | 56,600 | 4,005 |
| 2024-01-05 | 4,130 | 4,150 | 4,060 | 4,080 | 52,700 | 4,080 |
| 2024-01-04 | 4,220 | 4,265 | 4,080 | 4,080 | 141,700 | 4,080 |
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
