9699 ニシオホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 1,666.67 |
| 1993-12-29 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 | 1,734.85 |
| 1993-12-28 | 2,340 | 2,340 | 2,340 | 2,340 | 10,000 | 1,772.73 |
| 1993-12-27 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,772.73 |
| 1993-12-24 | 2,460 | 2,500 | 2,460 | 2,500 | 4,000 | 1,893.94 |
| 1993-12-22 | 2,580 | 2,580 | 2,500 | 2,500 | 2,000 | 1,893.94 |
| 1993-12-21 | 2,630 | 2,630 | 2,580 | 2,580 | 5,000 | 1,954.55 |
| 1993-12-20 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 | 1,992.42 |
| 1993-12-17 | 2,620 | 2,630 | 2,600 | 2,630 | 6,000 | 1,992.42 |
| 1993-12-16 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 1,984.85 |
| 1993-12-15 | 2,640 | 2,640 | 2,580 | 2,580 | 5,000 | 1,954.55 |
| 1993-12-14 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,969.70 |
| 1993-12-13 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,969.70 |
| 1993-12-10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,969.70 |
| 1993-12-09 | 2,640 | 2,640 | 2,600 | 2,600 | 4,000 | 1,969.70 |
| 1993-12-08 | 2,600 | 2,620 | 2,580 | 2,620 | 8,000 | 1,984.85 |
| 1993-12-07 | 2,650 | 2,650 | 2,600 | 2,600 | 13,000 | 1,969.70 |
| 1993-12-06 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 2,045.45 |
| 1993-12-03 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,045.45 |
| 1993-12-02 | 2,620 | 2,700 | 2,620 | 2,700 | 12,000 | 2,045.45 |
| 1993-12-01 | 2,550 | 2,600 | 2,550 | 2,600 | 4,000 | 1,969.70 |
| 1993-11-30 | 2,570 | 2,570 | 2,500 | 2,570 | 11,000 | 1,946.97 |
| 1993-11-29 | 2,640 | 2,640 | 2,600 | 2,600 | 3,000 | 1,969.70 |
| 1993-11-26 | 2,680 | 2,680 | 2,660 | 2,660 | 13,000 | 2,015.15 |
| 1993-11-25 | 2,760 | 2,760 | 2,700 | 2,700 | 4,000 | 2,045.45 |
| 1993-11-24 | 2,820 | 2,820 | 2,780 | 2,780 | 9,000 | 2,106.06 |
| 1993-11-22 | 2,820 | 2,820 | 2,820 | 2,820 | 7,000 | 2,136.36 |
| 1993-11-19 | 2,810 | 2,820 | 2,800 | 2,820 | 7,000 | 2,136.36 |
| 1993-11-18 | 2,840 | 2,840 | 2,840 | 2,840 | 11,000 | 2,151.52 |
| 1993-11-17 | 2,860 | 2,860 | 2,860 | 2,860 | 7,000 | 2,166.67 |
| 1993-11-16 | 2,910 | 2,910 | 2,900 | 2,900 | 21,000 | 2,196.97 |
| 1993-11-15 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 2,204.55 |
| 1993-11-12 | 2,900 | 2,950 | 2,900 | 2,950 | 8,000 | 2,234.85 |
| 1993-11-11 | 2,950 | 2,950 | 2,900 | 2,900 | 19,000 | 2,196.97 |
| 1993-11-10 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 2,204.55 |
| 1993-11-09 | 2,900 | 2,920 | 2,900 | 2,910 | 7,000 | 2,204.55 |
| 1993-11-08 | 2,950 | 2,950 | 2,920 | 2,920 | 4,000 | 2,212.12 |
| 1993-11-05 | 2,950 | 2,950 | 2,950 | 2,950 | 13,000 | 2,234.85 |
| 1993-11-04 | 2,960 | 2,960 | 2,950 | 2,960 | 8,000 | 2,242.42 |
| 1993-11-02 | 2,950 | 2,960 | 2,950 | 2,960 | 4,000 | 2,242.42 |
| 1993-10-29 | 2,920 | 2,920 | 2,900 | 2,910 | 7,000 | 2,204.55 |
| 1993-10-28 | 2,860 | 2,900 | 2,860 | 2,900 | 15,000 | 2,196.97 |
| 1993-10-27 | 2,850 | 2,900 | 2,850 | 2,850 | 18,000 | 2,159.09 |
| 1993-10-26 | 2,840 | 2,840 | 2,810 | 2,810 | 13,000 | 2,128.79 |
| 1993-10-25 | 3,040 | 3,040 | 2,980 | 2,980 | 15,000 | 2,257.58 |
| 1993-10-22 | 3,250 | 3,250 | 3,160 | 3,180 | 7,000 | 2,409.09 |
| 1993-10-21 | 3,290 | 3,290 | 3,260 | 3,260 | 14,000 | 2,469.70 |
| 1993-10-20 | 3,310 | 3,340 | 3,280 | 3,290 | 15,000 | 2,492.42 |
| 1993-10-19 | 3,320 | 3,320 | 3,280 | 3,280 | 12,000 | 2,484.85 |
| 1993-10-18 | 3,330 | 3,350 | 3,310 | 3,310 | 14,000 | 2,507.58 |
| 1993-10-15 | 3,330 | 3,330 | 3,310 | 3,310 | 4,000 | 2,507.58 |
| 1993-10-14 | 3,340 | 3,350 | 3,310 | 3,340 | 6,000 | 2,530.30 |
| 1993-10-13 | 3,310 | 3,370 | 3,310 | 3,310 | 9,000 | 2,507.58 |
| 1993-10-12 | 3,390 | 3,390 | 3,300 | 3,300 | 8,000 | 2,500 |
| 1993-10-08 | 3,400 | 3,400 | 3,320 | 3,400 | 23,000 | 2,575.76 |
| 1993-10-07 | 3,390 | 3,400 | 3,390 | 3,390 | 28,000 | 2,568.18 |
| 1993-10-06 | 3,400 | 3,400 | 3,370 | 3,390 | 23,000 | 2,568.18 |
| 1993-10-05 | 3,380 | 3,380 | 3,350 | 3,370 | 22,000 | 2,553.03 |
| 1993-10-04 | 3,460 | 3,480 | 3,410 | 3,410 | 80,000 | 2,583.33 |
| 1993-10-01 | 3,350 | 3,460 | 3,330 | 3,460 | 162,000 | 2,621.21 |
| 1993-09-30 | 3,300 | 3,320 | 3,290 | 3,310 | 39,000 | 2,507.58 |
| 1993-09-29 | 3,230 | 3,300 | 3,230 | 3,300 | 40,000 | 2,500 |
| 1993-09-28 | 3,220 | 3,230 | 3,210 | 3,230 | 23,000 | 2,446.97 |
| 1993-09-27 | 3,190 | 3,250 | 3,180 | 3,230 | 8,000 | 2,446.97 |
| 1993-09-24 | 3,420 | 3,500 | 3,420 | 3,500 | 40,000 | 2,410.47 |
| 1993-09-22 | 3,400 | 3,430 | 3,400 | 3,400 | 37,000 | 2,341.60 |
| 1993-09-21 | 3,470 | 3,470 | 3,380 | 3,400 | 30,000 | 2,341.60 |
| 1993-09-20 | 3,490 | 3,490 | 3,400 | 3,400 | 13,000 | 2,341.60 |
| 1993-09-17 | 3,500 | 3,510 | 3,400 | 3,400 | 30,000 | 2,341.60 |
| 1993-09-16 | 3,520 | 3,520 | 3,500 | 3,500 | 25,000 | 2,410.47 |
| 1993-09-14 | 3,500 | 3,540 | 3,500 | 3,520 | 36,000 | 2,424.24 |
| 1993-09-13 | 3,500 | 3,500 | 3,450 | 3,490 | 19,000 | 2,403.58 |
| 1993-09-10 | 3,410 | 3,470 | 3,410 | 3,450 | 29,000 | 2,376.03 |
| 1993-09-09 | 3,450 | 3,450 | 3,400 | 3,400 | 19,000 | 2,341.60 |
| 1993-09-08 | 3,480 | 3,480 | 3,380 | 3,460 | 34,000 | 2,382.92 |
| 1993-09-07 | 3,450 | 3,480 | 3,450 | 3,480 | 18,000 | 2,396.69 |
| 1993-09-06 | 3,480 | 3,510 | 3,480 | 3,480 | 17,000 | 2,396.69 |
| 1993-09-03 | 3,410 | 3,480 | 3,400 | 3,430 | 32,000 | 2,362.26 |
| 1993-09-02 | 3,390 | 3,400 | 3,360 | 3,400 | 33,000 | 2,341.60 |
| 1993-09-01 | 3,400 | 3,450 | 3,350 | 3,440 | 28,000 | 2,369.15 |
| 1993-08-31 | 3,370 | 3,420 | 3,350 | 3,350 | 29,000 | 2,307.16 |
| 1993-08-30 | 3,370 | 3,370 | 3,330 | 3,350 | 21,000 | 2,307.16 |
| 1993-08-27 | 3,210 | 3,300 | 3,210 | 3,300 | 19,000 | 2,272.73 |
| 1993-08-26 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,231.41 |
| 1993-08-25 | 3,300 | 3,300 | 3,210 | 3,210 | 4,000 | 2,210.74 |
| 1993-08-24 | 3,330 | 3,330 | 3,300 | 3,300 | 15,000 | 2,272.73 |
| 1993-08-23 | 3,340 | 3,340 | 3,300 | 3,300 | 16,000 | 2,272.73 |
| 1993-08-20 | 3,230 | 3,300 | 3,230 | 3,300 | 19,000 | 2,272.73 |
| 1993-08-19 | 3,250 | 3,250 | 3,230 | 3,230 | 14,000 | 2,224.52 |
| 1993-08-18 | 3,260 | 3,280 | 3,260 | 3,260 | 11,000 | 2,245.18 |
| 1993-08-17 | 3,300 | 3,320 | 3,260 | 3,260 | 15,000 | 2,245.18 |
| 1993-08-16 | 3,300 | 3,300 | 3,260 | 3,280 | 8,000 | 2,258.95 |
| 1993-08-13 | 3,230 | 3,320 | 3,230 | 3,320 | 9,000 | 2,286.50 |
| 1993-08-12 | 3,280 | 3,280 | 3,240 | 3,260 | 4,000 | 2,245.18 |
| 1993-08-11 | 3,230 | 3,230 | 3,200 | 3,230 | 12,000 | 2,224.52 |
| 1993-08-10 | 3,280 | 3,280 | 3,230 | 3,230 | 12,000 | 2,224.52 |
| 1993-08-09 | 3,260 | 3,280 | 3,260 | 3,280 | 11,000 | 2,258.95 |
| 1993-08-06 | 3,270 | 3,300 | 3,270 | 3,280 | 9,000 | 2,258.95 |
| 1993-08-05 | 3,310 | 3,330 | 3,300 | 3,300 | 25,000 | 2,272.73 |
| 1993-08-04 | 3,350 | 3,350 | 3,310 | 3,310 | 22,000 | 2,279.61 |
| 1993-08-03 | 3,350 | 3,380 | 3,350 | 3,350 | 7,000 | 2,307.16 |
| 1993-08-02 | 3,410 | 3,410 | 3,350 | 3,380 | 11,000 | 2,327.82 |
| 1993-07-30 | 3,410 | 3,410 | 3,380 | 3,410 | 23,000 | 2,348.48 |
| 1993-07-29 | 3,390 | 3,420 | 3,370 | 3,420 | 30,000 | 2,355.37 |
| 1993-07-28 | 3,300 | 3,300 | 3,200 | 3,230 | 29,000 | 2,224.52 |
| 1993-07-27 | 3,290 | 3,300 | 3,230 | 3,300 | 14,000 | 2,272.73 |
| 1993-07-26 | 3,370 | 3,400 | 3,330 | 3,350 | 6,000 | 2,307.16 |
| 1993-07-23 | 3,480 | 3,480 | 3,360 | 3,380 | 8,000 | 2,327.82 |
| 1993-07-22 | 3,580 | 3,580 | 3,510 | 3,540 | 7,000 | 2,438.02 |
| 1993-07-21 | 3,550 | 3,580 | 3,510 | 3,560 | 24,000 | 2,451.79 |
| 1993-07-20 | 3,560 | 3,560 | 3,510 | 3,560 | 27,000 | 2,451.79 |
| 1993-07-19 | 3,540 | 3,590 | 3,530 | 3,560 | 11,000 | 2,451.79 |
| 1993-07-16 | 3,490 | 3,590 | 3,470 | 3,590 | 20,000 | 2,472.45 |
| 1993-07-15 | 3,490 | 3,490 | 3,480 | 3,490 | 14,000 | 2,403.58 |
| 1993-07-14 | 3,480 | 3,490 | 3,480 | 3,490 | 11,000 | 2,403.58 |
| 1993-07-13 | 3,460 | 3,510 | 3,460 | 3,470 | 8,000 | 2,389.81 |
| 1993-07-12 | 3,610 | 3,610 | 3,480 | 3,480 | 21,000 | 2,396.69 |
| 1993-07-09 | 3,460 | 3,550 | 3,450 | 3,550 | 18,000 | 2,444.90 |
| 1993-07-08 | 3,420 | 3,470 | 3,400 | 3,470 | 9,000 | 2,389.81 |
| 1993-07-07 | 3,420 | 3,470 | 3,360 | 3,470 | 32,000 | 2,389.81 |
| 1993-07-06 | 3,540 | 3,540 | 3,480 | 3,480 | 19,000 | 2,396.69 |
| 1993-07-05 | 3,590 | 3,590 | 3,510 | 3,560 | 12,000 | 2,451.79 |
| 1993-07-02 | 3,600 | 3,600 | 3,570 | 3,570 | 15,000 | 2,458.68 |
| 1993-07-01 | 3,630 | 3,640 | 3,600 | 3,600 | 31,000 | 2,479.34 |
| 1993-06-30 | 3,670 | 3,670 | 3,550 | 3,630 | 89,000 | 2,500 |
| 1993-06-29 | 3,680 | 3,730 | 3,660 | 3,700 | 496,000 | 2,548.21 |
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
