9699 ニシオホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,490	2,490	2,490	2,490	3,000	1,886.36
1994-12-29	2,470	2,470	2,470	2,470	4,000	1,871.21
1994-12-28	2,480	2,490	2,480	2,490	27,000	1,886.36
1994-12-27	2,480	2,490	2,480	2,490	13,000	1,886.36
1994-12-26	2,520	2,530	2,500	2,510	31,000	1,901.52
1994-12-22	2,550	2,550	2,550	2,550	38,000	1,931.82
1994-12-21	2,460	2,550	2,450	2,550	124,000	1,931.82
1994-12-20	2,450	2,450	2,440	2,450	105,000	1,856.06
1994-12-19	2,440	2,450	2,430	2,440	130,000	1,848.48
1994-12-16	2,430	2,440	2,420	2,440	42,000	1,848.48
1994-12-15	2,400	2,430	2,400	2,430	19,000	1,840.91
1994-12-14	2,390	2,390	2,390	2,390	1,000	1,810.61
1994-12-13	2,420	2,430	2,420	2,430	51,000	1,840.91
1994-12-12	2,420	2,420	2,420	2,420	3,000	1,833.33
1994-12-09	2,430	2,450	2,430	2,450	3,000	1,856.06
1994-12-08	2,380	2,450	2,380	2,450	5,000	1,856.06
1994-12-07	2,240	2,290	2,230	2,280	10,000	1,727.27
1994-12-05	2,390	2,410	2,390	2,410	2,000	1,825.76
1994-12-02	2,490	2,490	2,490	2,490	4,000	1,886.36
1994-11-30	2,420	2,480	2,420	2,480	29,000	1,878.79
1994-11-29	2,400	2,400	2,400	2,400	13,000	1,818.18
1994-11-28	2,350	2,380	2,350	2,380	23,000	1,803.03
1994-11-25	2,370	2,420	2,370	2,370	9,000	1,795.45
1994-11-24	2,400	2,400	2,370	2,400	9,000	1,818.18
1994-11-22	2,420	2,420	2,420	2,420	81,000	1,833.33
1994-11-21	2,350	2,420	2,350	2,420	29,000	1,833.33
1994-11-18	2,350	2,350	2,310	2,350	22,000	1,780.30
1994-11-16	2,380	2,380	2,350	2,350	5,000	1,780.30
1994-11-14	2,430	2,430	2,430	2,430	3,000	1,840.91
1994-11-11	2,380	2,470	2,380	2,470	4,000	1,871.21
1994-11-10	2,390	2,390	2,390	2,390	3,000	1,810.61
1994-11-09	2,570	2,620	2,570	2,570	27,000	1,946.97
1994-11-08	2,410	2,570	2,370	2,570	17,000	1,946.97
1994-11-07	2,480	2,480	2,450	2,450	15,000	1,856.06
1994-11-04	2,490	2,510	2,490	2,500	19,000	1,893.94
1994-11-02	2,390	2,460	2,390	2,450	12,000	1,856.06
1994-11-01	2,300	2,320	2,280	2,320	7,000	1,757.58
1994-10-31	2,220	2,240	2,220	2,240	7,000	1,696.97
1994-10-28	2,100	2,120	2,100	2,120	2,000	1,606.06
1994-10-27	2,100	2,100	2,100	2,100	6,000	1,590.91
1994-10-26	2,100	2,120	2,100	2,100	5,000	1,590.91
1994-10-25	2,110	2,110	2,100	2,100	10,000	1,590.91
1994-10-24	2,200	2,200	2,150	2,150	11,000	1,628.79
1994-10-21	2,190	2,190	2,190	2,190	2,000	1,659.09
1994-10-20	2,320	2,320	2,250	2,250	6,000	1,704.55
1994-10-18	2,350	2,350	2,300	2,300	9,000	1,742.42
1994-10-17	2,300	2,300	2,300	2,300	8,000	1,742.42
1994-10-14	2,300	2,300	2,300	2,300	14,000	1,742.42
1994-10-13	2,290	2,290	2,290	2,290	9,000	1,734.85
1994-10-12	2,310	2,310	2,310	2,310	1,000	1,750
1994-10-06	2,360	2,360	2,360	2,360	2,000	1,787.88
1994-10-05	2,360	2,360	2,360	2,360	3,000	1,787.88
1994-10-04	2,430	2,430	2,430	2,430	3,000	1,840.91
1994-10-03	2,350	2,350	2,350	2,350	3,000	1,780.30
1994-09-30	2,340	2,340	2,340	2,340	1,000	1,772.73
1994-09-29	2,350	2,350	2,350	2,350	2,000	1,780.30
1994-09-28	2,350	2,350	2,350	2,350	1,000	1,780.30
1994-09-27	2,350	2,350	2,350	2,350	2,000	1,780.30
1994-09-26	2,330	2,350	2,330	2,350	3,000	1,780.30
1994-09-22	2,390	2,390	2,350	2,350	4,000	1,780.30
1994-09-21	2,320	2,400	2,300	2,400	9,000	1,818.18
1994-09-20	2,410	2,410	2,400	2,400	8,000	1,818.18
1994-09-16	2,440	2,450	2,410	2,430	21,000	1,840.91
1994-09-14	2,450	2,450	2,450	2,450	5,000	1,856.06
1994-09-13	2,450	2,450	2,440	2,450	7,000	1,856.06
1994-09-12	2,450	2,450	2,410	2,450	12,000	1,856.06
1994-09-09	2,490	2,490	2,450	2,450	2,000	1,856.06
1994-09-08	2,510	2,510	2,510	2,510	1,000	1,901.52
1994-09-07	2,510	2,510	2,510	2,510	1,000	1,901.52
1994-09-06	2,530	2,530	2,510	2,510	3,000	1,901.52
1994-09-05	2,560	2,560	2,560	2,560	1,000	1,939.39
1994-09-02	2,560	2,580	2,560	2,580	6,000	1,954.55
1994-09-01	2,560	2,560	2,560	2,560	1,000	1,939.39
1994-08-31	2,600	2,600	2,600	2,600	5,000	1,969.70
1994-08-30	2,600	2,600	2,600	2,600	3,000	1,969.70
1994-08-29	2,600	2,600	2,600	2,600	4,000	1,969.70
1994-08-25	2,600	2,600	2,600	2,600	1,000	1,969.70
1994-08-24	2,640	2,640	2,640	2,640	6,000	2,000
1994-08-23	2,640	2,640	2,640	2,640	2,000	2,000
1994-08-22	2,730	2,730	2,640	2,640	4,000	2,000
1994-08-18	2,790	2,810	2,790	2,810	23,000	2,128.79
1994-08-17	2,770	2,770	2,770	2,770	3,000	2,098.48
1994-08-10	2,810	2,830	2,810	2,830	2,000	2,143.94
1994-08-09	2,900	2,900	2,870	2,870	12,000	2,174.24
1994-08-08	2,820	2,900	2,800	2,900	31,000	2,196.97
1994-08-05	2,620	2,780	2,620	2,780	51,000	2,106.06
1994-08-04	2,610	2,630	2,600	2,630	11,000	1,992.42
1994-08-03	2,580	2,610	2,580	2,610	25,000	1,977.27
1994-08-02	2,540	2,570	2,500	2,570	13,000	1,946.97
1994-08-01	2,580	2,580	2,580	2,580	3,000	1,954.55
1994-07-29	2,600	2,600	2,600	2,600	10,000	1,969.70
1994-07-28	2,620	2,620	2,590	2,590	20,000	1,962.12
1994-07-27	2,650	2,650	2,610	2,610	7,000	1,977.27
1994-07-26	2,660	2,680	2,660	2,680	9,000	2,030.30
1994-07-25	2,670	2,670	2,650	2,660	8,000	2,015.15
1994-07-22	2,660	2,660	2,650	2,650	6,000	2,007.58
1994-07-21	2,660	2,700	2,660	2,660	10,000	2,015.15
1994-07-20	2,720	2,750	2,710	2,720	19,000	2,060.61
1994-07-19	2,680	2,710	2,680	2,710	14,000	2,053.03
1994-07-18	2,650	2,650	2,650	2,650	2,000	2,007.58
1994-07-15	2,650	2,650	2,650	2,650	10,000	2,007.58
1994-07-14	2,660	2,660	2,650	2,650	8,000	2,007.58
1994-07-13	2,660	2,660	2,660	2,660	8,000	2,015.15
1994-07-11	2,760	2,760	2,660	2,710	5,000	2,053.03
1994-07-08	2,760	2,760	2,760	2,760	1,000	2,090.91
1994-07-07	2,740	2,780	2,740	2,780	2,000	2,106.06
1994-07-06	2,780	2,780	2,780	2,780	4,000	2,106.06
1994-07-05	2,800	2,900	2,800	2,870	25,000	2,174.24
1994-07-04	2,840	2,850	2,830	2,850	8,000	2,159.09
1994-07-01	2,800	2,840	2,800	2,810	10,000	2,128.79
1994-06-30	2,770	2,770	2,770	2,770	5,000	2,098.48
1994-06-29	2,600	2,650	2,600	2,650	3,000	2,007.58
1994-06-28	2,600	2,600	2,600	2,600	17,000	1,969.70
1994-06-27	2,580	2,600	2,550	2,600	16,000	1,969.70
1994-06-24	2,750	2,780	2,750	2,780	5,000	2,106.06
1994-06-23	2,790	2,800	2,710	2,800	15,000	2,121.21
1994-06-22	2,770	2,770	2,770	2,770	2,000	2,098.48
1994-06-21	2,900	2,900	2,880	2,900	42,000	2,196.97
1994-06-20	2,970	2,970	2,950	2,970	36,000	2,250
1994-06-17	2,900	2,960	2,900	2,960	39,000	2,242.42
1994-06-16	2,890	2,920	2,890	2,920	15,000	2,212.12
1994-06-15	2,820	2,890	2,820	2,890	2,000	2,189.39
1994-06-14	2,840	2,840	2,810	2,820	28,000	2,136.36
1994-06-13	2,810	2,810	2,810	2,810	1,000	2,128.79
1994-06-10	2,880	2,920	2,860	2,920	22,000	2,212.12
1994-06-09	2,860	2,880	2,860	2,860	11,000	2,166.67
1994-06-07	2,900	2,900	2,900	2,900	2,000	2,196.97
1994-06-06	2,820	2,820	2,820	2,820	1,000	2,136.36
1994-06-03	2,840	2,900	2,840	2,900	8,000	2,196.97
1994-06-02	2,900	2,900	2,820	2,880	9,000	2,181.82
1994-06-01	2,890	2,900	2,850	2,850	20,000	2,159.09
1994-05-31	2,900	2,930	2,900	2,930	7,000	2,219.70
1994-05-30	2,840	2,840	2,840	2,840	1,000	2,151.52
1994-05-27	2,850	2,850	2,840	2,840	4,000	2,151.52
1994-05-26	2,920	2,920	2,900	2,900	25,000	2,196.97
1994-05-25	2,960	2,960	2,930	2,950	23,000	2,234.85
1994-05-24	2,900	2,950	2,900	2,950	28,000	2,234.85
1994-05-23	2,910	2,910	2,900	2,900	4,000	2,196.97
1994-05-20	2,910	2,910	2,900	2,910	10,000	2,204.55
1994-05-19	2,900	2,900	2,900	2,900	2,000	2,196.97
1994-05-18	2,920	2,920	2,890	2,890	12,000	2,189.39
1994-05-17	2,920	2,920	2,920	2,920	8,000	2,212.12
1994-05-16	2,900	2,950	2,890	2,950	14,000	2,234.85
1994-05-13	2,880	2,900	2,870	2,890	29,000	2,189.39
1994-05-12	2,880	2,880	2,880	2,880	12,000	2,181.82
1994-05-11	2,890	2,890	2,810	2,810	9,000	2,128.79
1994-05-10	2,880	2,880	2,860	2,860	6,000	2,166.67
1994-05-09	2,880	2,920	2,880	2,920	2,000	2,212.12
1994-05-06	2,910	2,920	2,910	2,920	7,000	2,212.12
1994-04-28	2,850	2,900	2,820	2,900	21,000	2,196.97
1994-04-27	2,810	2,850	2,810	2,850	4,000	2,159.09
1994-04-26	2,810	2,810	2,810	2,810	1,000	2,128.79
1994-04-22	2,800	2,850	2,800	2,850	9,000	2,159.09
1994-04-21	2,850	2,850	2,750	2,750	6,000	2,083.33
1994-04-20	2,910	2,910	2,890	2,900	22,000	2,196.97
1994-04-19	2,800	2,900	2,800	2,900	25,000	2,196.97
1994-04-18	2,800	2,800	2,800	2,800	18,000	2,121.21
1994-04-15	2,820	2,820	2,800	2,800	13,000	2,121.21
1994-04-14	2,840	2,840	2,810	2,830	11,000	2,143.94
1994-04-13	2,850	2,880	2,840	2,840	20,000	2,151.52
1994-04-12	2,830	2,830	2,820	2,820	16,000	2,136.36
1994-04-11	2,830	2,830	2,830	2,830	3,000	2,143.94
1994-04-08	2,880	2,890	2,830	2,890	18,000	2,189.39
1994-04-07	2,810	2,900	2,810	2,900	58,000	2,196.97
1994-04-06	2,720	2,830	2,720	2,830	63,000	2,143.94
1994-04-05	2,700	2,760	2,700	2,700	21,000	2,045.45
1994-04-04	2,680	2,710	2,610	2,710	14,000	2,053.03
1994-03-31	2,680	2,680	2,680	2,680	3,000	2,030.30
1994-03-29	2,600	2,620	2,600	2,600	12,000	1,969.70
1994-03-28	2,600	2,600	2,600	2,600	2,000	1,969.70
1994-03-25	2,600	2,600	2,600	2,600	10,000	1,969.70
1994-03-24	2,600	2,600	2,600	2,600	1,000	1,969.70
1994-03-23	2,600	2,600	2,530	2,590	39,000	1,962.12
1994-03-22	2,700	2,700	2,660	2,660	18,000	2,015.15
1994-03-18	2,690	2,700	2,690	2,700	8,000	2,045.45
1994-03-17	2,720	2,720	2,650	2,700	9,000	2,045.45
1994-03-16	2,700	2,750	2,700	2,740	12,000	2,075.76
1994-03-15	2,740	2,740	2,700	2,700	2,000	2,045.45
1994-03-14	2,790	2,790	2,750	2,750	4,000	2,083.33
1994-03-11	2,760	2,790	2,760	2,790	22,000	2,113.64
1994-03-10	2,790	2,790	2,790	2,790	1,000	2,113.64
1994-03-09	2,800	2,800	2,800	2,800	1,000	2,121.21
1994-03-08	2,860	2,860	2,860	2,860	1,000	2,166.67
1994-03-07	2,910	2,910	2,880	2,900	8,000	2,196.97
1994-03-04	2,900	2,900	2,860	2,860	11,000	2,166.67
1994-03-03	2,870	2,900	2,840	2,900	12,000	2,196.97
1994-03-02	2,960	2,960	2,900	2,900	13,000	2,196.97
1994-03-01	3,000	3,050	2,950	2,950	31,000	2,234.85
1994-02-28	2,990	3,050	2,970	3,000	50,000	2,272.73
1994-02-25	2,750	2,850	2,750	2,850	26,000	2,159.09
1994-02-24	2,650	2,760	2,640	2,700	36,000	2,045.45
1994-02-23	2,600	2,640	2,560	2,640	13,000	2,000
1994-02-22	2,580	2,600	2,580	2,580	15,000	1,954.55
1994-02-21	2,590	2,600	2,580	2,600	9,000	1,969.70
1994-02-18	2,640	2,640	2,600	2,640	12,000	2,000
1994-02-17	2,630	2,650	2,630	2,640	36,000	2,000
1994-02-16	2,640	2,640	2,640	2,640	1,000	2,000
1994-02-14	2,640	2,640	2,640	2,640	1,000	2,000
1994-02-10	2,670	2,670	2,620	2,620	5,000	1,984.85
1994-02-09	2,740	2,750	2,670	2,670	8,000	2,022.73
1994-02-08	2,770	2,790	2,750	2,750	17,000	2,083.33
1994-02-07	2,770	2,790	2,770	2,790	10,000	2,113.64
1994-02-04	2,660	2,790	2,660	2,790	21,000	2,113.64
1994-02-03	2,670	2,670	2,600	2,660	10,000	2,015.15
1994-02-02	2,690	2,710	2,660	2,660	5,000	2,015.15
1994-02-01	2,750	2,750	2,710	2,710	5,000	2,053.03
1994-01-31	2,600	2,700	2,600	2,700	3,000	2,045.45
1994-01-28	2,550	2,550	2,550	2,550	1,000	1,931.82
1994-01-26	2,490	2,500	2,490	2,500	4,000	1,893.94
1994-01-25	2,600	2,630	2,600	2,630	9,000	1,992.42
1994-01-24	2,670	2,670	2,570	2,650	18,000	2,007.58
1994-01-21	2,670	2,670	2,670	2,670	8,000	2,022.73
1994-01-20	2,670	2,670	2,670	2,670	13,000	2,022.73
1994-01-19	2,600	2,650	2,600	2,650	4,000	2,007.58
1994-01-18	2,520	2,630	2,520	2,600	13,000	1,969.70
1994-01-17	2,410	2,480	2,410	2,480	6,000	1,878.79
1994-01-14	2,420	2,420	2,350	2,410	8,000	1,825.76
1994-01-13	2,440	2,440	2,400	2,400	10,000	1,818.18
1994-01-12	2,350	2,450	2,350	2,420	9,000	1,833.33
1994-01-11	2,280	2,280	2,250	2,250	11,000	1,704.55
1994-01-10	2,130	2,190	2,130	2,190	9,000	1,659.09
1994-01-07	2,120	2,150	2,120	2,130	66,000	1,613.64
1994-01-06	2,150	2,150	2,100	2,130	43,000	1,613.64
1994-01-05	2,200	2,200	2,160	2,160	10,000	1,636.36

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