9699 ニシオホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	730	730	729	730	4,400	608.33
1999-12-29	787	787	746	748	18,700	623.33
1999-12-28	750	787	750	770	16,700	641.67
1999-12-27	704	750	700	740	21,300	616.67
1999-12-24	685	700	685	694	17,900	578.33
1999-12-22	656	680	656	680	7,800	566.67
1999-12-21	665	670	656	656	19,400	546.67
1999-12-20	680	680	665	665	29,200	554.17
1999-12-17	675	680	665	665	13,400	554.17
1999-12-16	666	675	660	675	33,700	562.50
1999-12-15	675	675	665	665	8,800	554.17
1999-12-14	675	675	665	665	11,200	554.17
1999-12-13	680	680	666	675	6,900	562.50
1999-12-10	670	675	660	665	16,500	554.17
1999-12-09	680	680	670	670	12,700	558.33
1999-12-08	681	685	680	680	9,700	566.67
1999-12-07	690	690	684	685	28,300	570.83
1999-12-06	690	690	685	688	18,300	573.33
1999-12-03	715	715	680	685	24,000	570.83
1999-12-02	709	712	700	700	12,300	583.33
1999-12-01	702	710	700	710	9,700	591.67
1999-11-30	723	723	702	702	16,300	585
1999-11-29	723	723	723	723	4,300	602.50
1999-11-26	730	730	720	723	12,900	602.50
1999-11-25	730	750	721	729	41,100	607.50
1999-11-24	710	720	710	715	27,600	595.83
1999-11-22	738	738	710	710	40,700	591.67
1999-11-19	741	741	730	738	11,100	615
1999-11-18	740	761	714	714	25,300	595
1999-11-17	720	730	701	730	25,900	608.33
1999-11-16	700	720	680	720	16,600	600
1999-11-15	800	800	700	740	10,100	616.67
1999-11-12	820	820	800	800	9,400	666.67
1999-11-11	820	821	800	820	13,900	683.33
1999-11-10	820	825	820	821	8,000	684.17
1999-11-09	820	840	820	820	5,500	683.33
1999-11-08	830	830	821	830	11,600	691.67
1999-11-05	850	850	820	820	5,200	683.33
1999-11-04	860	860	840	850	5,600	708.33
1999-11-02	869	870	860	860	6,000	716.67
1999-11-01	870	870	869	869	1,600	724.17
1999-10-29	820	840	820	830	8,700	691.67
1999-10-28	880	880	810	820	6,100	683.33
1999-10-27	860	860	805	805	4,900	670.83
1999-10-26	885	885	870	870	6,500	725
1999-10-25	885	885	885	885	8,000	737.50
1999-10-22	891	905	885	885	10,500	737.50
1999-10-21	850	899	850	885	10,800	737.50
1999-10-20	831	850	831	850	17,500	708.33
1999-10-19	845	850	831	831	7,100	692.50
1999-10-18	896	896	800	830	17,200	691.67
1999-10-15	940	940	895	896	13,900	746.67
1999-10-14	950	950	891	940	13,400	783.33
1999-10-13	991	1,000	949	949	9,000	790.83
1999-10-12	1,020	1,020	1,002	1,002	8,800	835
1999-10-08	1,029	1,029	1,010	1,010	7,000	841.67
1999-10-07	1,030	1,030	1,010	1,010	5,800	841.67
1999-10-06	1,030	1,030	1,025	1,030	4,000	858.33
1999-10-05	1,030	1,030	1,030	1,030	13,600	858.33
1999-10-04	1,030	1,030	1,010	1,030	14,700	858.33
1999-10-01	1,050	1,050	1,030	1,030	7,400	858.33
1999-09-30	1,050	1,050	1,050	1,050	3,400	875
1999-09-29	1,040	1,050	1,039	1,050	2,500	875
1999-09-28	1,010	1,050	1,010	1,039	11,600	865.83
1999-09-27	1,002	1,078	1,002	1,050	2,800	875
1999-09-24	1,119	1,119	1,080	1,080	11,700	900
1999-09-22	1,100	1,110	1,100	1,110	5,600	925
1999-09-21	1,160	1,160	1,120	1,121	6,100	934.17
1999-09-20	1,121	1,135	1,121	1,121	10,200	934.17
1999-09-17	1,120	1,170	1,111	1,121	4,500	934.17
1999-09-16	1,125	1,132	1,125	1,130	6,400	941.67
1999-09-14	1,130	1,150	1,121	1,121	5,400	934.17
1999-09-13	1,160	1,170	1,120	1,150	18,000	958.33
1999-09-10	1,170	1,170	1,150	1,160	21,200	966.67
1999-09-09	1,150	1,175	1,140	1,150	14,000	958.33
1999-09-08	1,131	1,170	1,130	1,140	11,400	950
1999-09-07	1,100	1,130	1,100	1,120	48,200	933.33
1999-09-06	1,200	1,200	1,130	1,130	40,700	941.67
1999-09-03	1,160	1,200	1,140	1,200	17,200	1,000
1999-09-02	1,150	1,150	1,130	1,140	3,500	950
1999-09-01	1,150	1,150	1,110	1,130	8,400	941.67
1999-08-31	1,190	1,200	1,150	1,150	6,300	958.33
1999-08-30	1,140	1,190	1,140	1,190	11,500	991.67
1999-08-27	1,150	1,150	1,110	1,140	15,700	950
1999-08-26	1,160	1,190	1,150	1,150	8,600	958.33
1999-08-25	1,185	1,190	1,160	1,160	6,500	966.67
1999-08-24	1,150	1,180	1,150	1,165	16,100	970.83
1999-08-23	1,170	1,180	1,150	1,150	18,700	958.33
1999-08-20	1,200	1,200	1,100	1,110	42,100	925
1999-08-19	1,100	1,140	1,100	1,100	28,100	916.67
1999-08-18	1,200	1,200	1,100	1,100	58,300	916.67
1999-08-17	1,200	1,200	1,120	1,200	23,000	1,000
1999-08-16	1,100	1,110	1,090	1,100	69,800	916.67
1999-08-13	1,110	1,115	1,090	1,100	31,900	916.67
1999-08-12	1,111	1,131	1,111	1,119	40,800	932.50
1999-08-11	1,170	1,170	1,131	1,169	6,300	974.17
1999-08-10	1,190	1,190	1,180	1,180	23,600	983.33
1999-08-09	1,200	1,211	1,170	1,190	39,500	991.67
1999-08-06	1,200	1,200	1,180	1,180	18,700	983.33
1999-08-05	1,260	1,260	1,200	1,200	22,700	1,000
1999-08-04	1,300	1,300	1,280	1,280	19,300	1,066.67
1999-08-03	1,300	1,300	1,290	1,290	17,200	1,075
1999-08-02	1,300	1,303	1,280	1,300	32,200	1,083.33
1999-07-30	1,275	1,295	1,260	1,260	9,500	1,050
1999-07-29	1,300	1,300	1,300	1,300	11,200	1,083.33
1999-07-28	1,260	1,270	1,260	1,267	9,800	1,055.83
1999-07-27	1,290	1,300	1,260	1,260	8,100	1,050
1999-07-26	1,300	1,300	1,280	1,300	12,400	1,083.33
1999-07-23	1,300	1,300	1,260	1,280	7,300	1,066.67
1999-07-22	1,325	1,330	1,260	1,260	25,600	1,050
1999-07-21	1,340	1,340	1,301	1,307	41,700	1,089.17
1999-07-19	1,395	1,410	1,340	1,340	21,200	1,116.67
1999-07-16	1,400	1,430	1,380	1,380	55,800	1,150
1999-07-15	1,360	1,390	1,310	1,340	11,500	1,116.67
1999-07-14	1,400	1,415	1,370	1,400	17,800	1,166.67
1999-07-13	1,430	1,440	1,405	1,405	14,400	1,170.83
1999-07-12	1,350	1,430	1,350	1,400	18,100	1,166.67
1999-07-09	1,430	1,440	1,375	1,400	15,600	1,166.67
1999-07-08	1,510	1,520	1,430	1,430	20,400	1,191.67
1999-07-07	1,400	1,460	1,390	1,460	22,600	1,216.67
1999-07-06	1,510	1,530	1,422	1,422	40,600	1,185
1999-07-05	1,520	1,550	1,500	1,510	45,100	1,258.33
1999-07-02	1,500	1,550	1,481	1,490	82,700	1,241.67
1999-07-01	1,390	1,490	1,380	1,480	132,700	1,233.33
1999-06-30	1,380	1,380	1,360	1,380	38,100	1,150
1999-06-29	1,400	1,400	1,360	1,380	68,900	1,150
1999-06-28	1,370	1,400	1,350	1,398	70,900	1,165
1999-06-25	1,285	1,340	1,270	1,320	91,700	1,100
1999-06-24	1,250	1,300	1,250	1,250	31,800	1,041.67
1999-06-23	1,259	1,280	1,230	1,270	35,000	1,058.33
1999-06-22	1,280	1,290	1,230	1,240	37,700	1,033.33
1999-06-21	1,300	1,300	1,250	1,270	74,800	1,058.33
1999-06-18	1,150	1,250	1,150	1,200	109,900	1,000
1999-06-17	1,120	1,150	1,100	1,150	12,000	958.33
1999-06-16	1,100	1,120	1,100	1,120	2,500	933.33
1999-06-15	1,150	1,150	1,120	1,150	14,400	958.33
1999-06-14	1,119	1,150	1,119	1,149	8,500	957.50
1999-06-11	1,115	1,120	1,115	1,120	22,700	933.33
1999-06-10	1,100	1,120	1,100	1,115	8,000	929.17
1999-06-09	1,148	1,148	1,120	1,135	20,100	945.83
1999-06-08	1,138	1,160	1,135	1,150	24,400	958.33
1999-06-07	1,100	1,150	1,100	1,135	21,400	945.83
1999-06-04	1,051	1,080	1,050	1,079	10,700	899.17
1999-06-03	1,080	1,080	1,048	1,048	1,600	873.33
1999-06-02	1,050	1,080	1,015	1,080	4,800	900
1999-06-01	1,000	1,030	990	1,030	2,700	858.33
1999-05-31	1,001	1,001	990	1,000	3,000	833.33
1999-05-28	1,011	1,011	996	1,001	12,900	834.17
1999-05-27	1,010	1,030	1,010	1,011	9,600	842.50
1999-05-26	1,030	1,040	1,010	1,010	7,800	841.67
1999-05-25	1,060	1,060	1,030	1,033	6,500	860.83
1999-05-24	1,080	1,080	1,080	1,080	21,000	900
1999-05-21	1,081	1,090	1,080	1,080	12,900	900
1999-05-20	1,080	1,100	1,080	1,080	7,500	900
1999-05-19	1,080	1,080	1,080	1,080	9,700	900
1999-05-18	1,100	1,101	1,090	1,090	6,000	908.33
1999-05-17	1,100	1,100	1,080	1,090	5,600	908.33
1999-05-14	1,120	1,130	1,080	1,083	12,500	902.50
1999-05-13	1,160	1,160	1,120	1,120	15,000	933.33
1999-05-12	1,150	1,160	1,145	1,160	3,500	966.67
1999-05-11	1,160	1,160	1,131	1,150	16,300	958.33
1999-05-10	1,180	1,180	1,160	1,180	7,000	983.33
1999-05-07	1,180	1,190	1,160	1,180	6,200	983.33
1999-05-06	1,180	1,180	1,150	1,180	12,100	983.33
1999-04-30	1,180	1,181	1,130	1,145	38,000	954.17
1999-04-28	1,188	1,188	1,151	1,176	19,400	980
1999-04-27	1,200	1,200	1,170	1,188	8,500	990
1999-04-26	1,180	1,180	1,150	1,175	24,500	979.17
1999-04-23	1,150	1,180	1,135	1,180	24,500	983.33
1999-04-22	1,200	1,220	1,180	1,180	3,100	983.33
1999-04-21	1,150	1,200	1,150	1,200	10,000	1,000
1999-04-20	1,210	1,210	1,150	1,180	29,500	983.33
1999-04-19	1,255	1,255	1,200	1,205	20,400	1,004.17
1999-04-16	1,255	1,300	1,255	1,255	21,100	1,045.83
1999-04-15	1,238	1,325	1,230	1,315	82,400	1,095.83
1999-04-14	1,220	1,245	1,200	1,234	46,600	1,028.33
1999-04-13	1,181	1,240	1,181	1,230	38,800	1,025
1999-04-12	1,161	1,180	1,161	1,167	14,300	972.50
1999-04-09	1,200	1,200	1,150	1,153	26,700	960.83
1999-04-08	1,216	1,240	1,170	1,190	23,000	991.67
1999-04-07	1,180	1,240	1,160	1,210	88,700	1,008.33
1999-04-06	1,160	1,180	1,110	1,125	31,500	937.50
1999-04-05	1,205	1,230	1,150	1,150	43,300	958.33
1999-04-02	1,060	1,145	1,060	1,145	40,700	954.17
1999-04-01	1,070	1,070	1,050	1,053	50,900	877.50
1999-03-31	1,076	1,100	1,045	1,050	38,200	875
1999-03-30	1,129	1,150	1,050	1,073	105,300	894.17
1999-03-29	991	1,069	991	1,069	87,000	890.83
1999-03-26	970	970	950	969	36,000	807.50
1999-03-25	959	970	950	955	16,000	795.83
1999-03-24	970	980	950	950	46,800	791.67
1999-03-23	914	950	914	950	91,300	791.67
1999-03-19	890	910	880	904	94,400	753.33
1999-03-18	880	885	865	880	33,600	733.33
1999-03-17	840	852	840	840	26,000	700
1999-03-16	837	837	827	835	35,000	695.83
1999-03-15	840	840	830	830	31,900	691.67
1999-03-12	835	840	830	840	13,900	700
1999-03-11	850	850	835	835	11,500	695.83
1999-03-10	878	878	850	850	7,300	708.33
1999-03-09	885	886	861	880	38,500	733.33
1999-03-08	870	890	870	885	80,600	737.50
1999-03-05	840	860	840	860	42,400	716.67
1999-03-04	850	850	830	830	12,200	691.67
1999-03-03	840	840	830	830	18,200	691.67
1999-03-02	855	855	830	840	38,700	700
1999-03-01	853	859	853	854	41,000	711.67
1999-02-26	890	890	841	853	36,200	710.83
1999-02-25	900	907	861	865	135,000	720.83
1999-02-24	840	910	831	890	105,600	741.67
1999-02-23	814	850	814	840	74,100	700
1999-02-22	820	850	800	810	180,200	675
1999-02-19	705	810	705	790	232,500	658.33
1999-02-18	688	710	680	710	36,900	591.67
1999-02-17	680	688	680	688	17,400	573.33
1999-02-16	690	690	680	681	17,700	567.50
1999-02-15	710	710	680	690	27,200	575
1999-02-12	720	720	710	710	3,000	591.67
1999-02-10	725	725	716	721	5,500	600.83
1999-02-09	725	725	722	725	5,200	604.17
1999-02-08	725	725	722	725	3,700	604.17
1999-02-05	725	725	725	725	3,600	604.17
1999-02-04	725	725	721	725	2,300	604.17
1999-02-03	725	725	725	725	3,800	604.17
1999-02-02	725	725	720	725	9,400	604.17
1999-02-01	725	725	725	725	8,300	604.17
1999-01-29	725	729	720	728	13,100	606.67
1999-01-28	725	727	725	725	36,800	604.17
1999-01-27	725	725	705	725	9,200	604.17
1999-01-26	700	710	699	701	15,700	584.17
1999-01-25	711	711	700	700	23,300	583.33
1999-01-22	712	715	700	715	8,100	595.83
1999-01-21	725	728	724	725	5,400	604.17
1999-01-20	710	725	710	725	25,100	604.17
1999-01-19	709	710	705	710	6,400	591.67
1999-01-18	710	710	710	710	2,500	591.67
1999-01-14	710	710	705	710	4,800	591.67
1999-01-13	720	720	710	710	13,300	591.67
1999-01-12	721	721	720	720	5,000	600
1999-01-11	755	755	720	720	3,100	600
1999-01-08	751	760	750	750	8,000	625
1999-01-07	751	760	751	760	7,800	633.33
1999-01-06	756	761	756	761	28,700	634.17
1999-01-05	765	765	760	760	11,100	633.33
1999-01-04	765	765	765	765	700	637.50

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11月
日	月	火	水	木	金	土
« 10月31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