9699 ニシオホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	696	700	696	700	21,600	583.33
2002-12-27	690	696	661	696	6,100	580
2002-12-26	655	655	655	655	100	545.83
2002-12-25	663	663	645	650	11,300	541.67
2002-12-24	661	665	660	663	5,500	552.50
2002-12-20	659	660	659	660	23,700	550
2002-12-19	650	659	625	659	25,400	549.17
2002-12-18	660	660	625	650	8,200	541.67
2002-12-17	660	660	655	655	8,000	545.83
2002-12-16	660	662	660	660	8,900	550
2002-12-13	660	668	660	668	4,200	556.67
2002-12-12	660	660	660	660	9,400	550
2002-12-11	664	670	660	660	6,700	550
2002-12-10	664	664	664	664	23,800	553.33
2002-12-09	666	670	662	664	3,900	553.33
2002-12-06	679	680	662	666	19,500	555
2002-12-05	670	685	661	685	5,800	570.83
2002-12-04	675	675	670	670	2,000	558.33
2002-12-03	700	700	686	686	1,300	571.67
2002-12-02	700	705	700	700	23,300	583.33
2002-11-29	690	700	685	700	29,300	583.33
2002-11-28	660	680	660	670	8,500	558.33
2002-11-27	650	660	650	655	17,600	545.83
2002-11-26	650	650	645	646	1,900	538.33
2002-11-25	650	665	650	650	7,600	541.67
2002-11-22	615	655	615	650	10,400	541.67
2002-11-21	599	600	595	599	11,600	499.17
2002-11-20	596	598	596	596	23,300	496.67
2002-11-19	609	609	593	596	4,300	496.67
2002-11-18	621	621	600	610	6,400	508.33
2002-11-15	620	620	612	612	9,900	510
2002-11-14	645	650	606	606	15,700	505
2002-11-13	665	666	643	645	12,300	537.50
2002-11-12	682	682	666	666	4,000	555
2002-11-11	688	688	686	686	700	571.67
2002-11-08	688	699	672	698	7,300	581.67
2002-11-07	701	702	695	695	3,300	579.17
2002-11-06	700	709	700	700	5,000	583.33
2002-11-05	700	700	695	700	6,300	583.33
2002-11-01	700	704	700	700	4,100	583.33
2002-10-31	705	706	700	700	12,100	583.33
2002-10-30	710	710	707	707	18,100	589.17
2002-10-29	709	712	709	710	15,100	591.67
2002-10-28	696	700	696	700	5,000	583.33
2002-10-25	695	701	695	695	6,800	579.17
2002-10-24	700	705	695	695	4,900	579.17
2002-10-23	700	700	695	700	5,600	583.33
2002-10-22	700	705	697	697	8,600	580.83
2002-10-21	700	700	690	690	14,300	575
2002-10-18	700	700	700	700	6,400	583.33
2002-10-17	690	700	690	700	700	583.33
2002-10-16	691	691	688	688	4,900	573.33
2002-10-15	673	700	673	685	8,200	570.83
2002-10-11	670	676	670	673	5,800	560.83
2002-10-10	680	680	666	669	4,000	557.50
2002-10-09	693	693	686	686	3,900	571.67
2002-10-08	710	710	693	695	5,800	579.17
2002-10-07	740	740	719	719	11,000	599.17
2002-10-04	745	745	740	740	5,800	616.67
2002-10-03	751	751	748	748	3,000	623.33
2002-10-02	760	760	750	751	3,500	625.83
2002-10-01	765	765	748	748	4,400	623.33
2002-09-30	766	770	765	765	7,800	637.50
2002-09-27	767	774	763	766	13,800	638.33
2002-09-26	765	770	750	762	5,700	635
2002-09-25	793	793	770	772	21,200	643.33
2002-09-24	795	795	790	793	23,200	660.83
2002-09-20	795	795	783	787	3,500	655.83
2002-09-19	790	795	780	781	7,300	650.83
2002-09-18	770	780	770	780	8,900	650
2002-09-17	770	780	770	770	8,100	641.67
2002-09-13	769	770	767	770	3,700	641.67
2002-09-12	770	770	766	770	12,200	641.67
2002-09-11	770	775	770	770	4,100	641.67
2002-09-10	772	772	767	767	1,200	639.17
2002-09-09	770	770	765	765	6,500	637.50
2002-09-06	751	770	751	769	4,200	640.83
2002-09-05	790	790	770	770	14,100	641.67
2002-09-04	765	772	763	770	18,800	641.67
2002-09-03	801	801	780	780	23,900	650
2002-09-02	797	800	797	797	3,500	664.17
2002-08-30	805	805	790	797	18,300	664.17
2002-08-29	810	810	805	805	12,400	670.83
2002-08-28	802	808	802	805	2,500	670.83
2002-08-27	800	802	790	802	20,200	668.33
2002-08-26	797	800	795	800	2,400	666.67
2002-08-23	789	800	783	799	10,600	665.83
2002-08-22	770	794	770	773	7,300	644.17
2002-08-21	810	810	806	810	13,300	675
2002-08-20	828	828	810	810	13,000	675
2002-08-19	805	815	805	810	4,900	675
2002-08-16	802	805	800	805	4,600	670.83
2002-08-15	810	810	801	802	6,900	668.33
2002-08-14	815	815	806	806	4,000	671.67
2002-08-13	820	820	807	807	9,300	672.50
2002-08-12	823	823	820	822	6,100	685
2002-08-09	827	835	825	830	4,200	691.67
2002-08-08	831	831	820	820	5,500	683.33
2002-08-07	831	831	825	830	9,100	691.67
2002-08-06	841	843	830	830	11,900	691.67
2002-08-05	841	841	830	841	6,400	700.83
2002-08-02	851	851	840	841	4,800	700.83
2002-08-01	853	853	853	853	8,700	710.83
2002-07-31	865	865	852	853	7,400	710.83
2002-07-30	860	860	852	852	2,400	710
2002-07-29	850	870	850	850	900	708.33
2002-07-26	869	869	841	842	24,700	701.67
2002-07-25	867	869	867	869	5,400	724.17
2002-07-24	858	867	856	867	4,100	722.50
2002-07-23	875	875	856	856	2,500	713.33
2002-07-22	851	855	851	855	900	712.50
2002-07-19	865	885	850	850	3,100	708.33
2002-07-18	870	890	860	885	9,800	737.50
2002-07-17	890	890	870	890	12,400	741.67
2002-07-16	875	890	875	883	25,600	735.83
2002-07-15	870	880	870	880	8,100	733.33
2002-07-12	885	885	870	870	400	725
2002-07-11	880	880	863	875	4,500	729.17
2002-07-10	881	885	880	880	19,000	733.33
2002-07-09	880	888	880	880	8,300	733.33
2002-07-08	879	885	876	880	9,600	733.33
2002-07-05	888	888	866	870	8,900	725
2002-07-04	865	889	850	889	5,200	740.83
2002-07-03	850	870	845	870	13,300	725
2002-07-02	850	850	850	850	6,000	708.33
2002-07-01	860	868	855	855	6,100	712.50
2002-06-28	841	860	841	860	15,200	716.67
2002-06-27	845	850	840	841	4,400	700.83
2002-06-26	865	880	845	850	22,600	708.33
2002-06-25	860	861	860	860	5,800	716.67
2002-06-24	845	865	845	865	5,500	720.83
2002-06-21	845	846	845	845	3,000	704.17
2002-06-20	849	849	825	845	25,500	704.17
2002-06-19	855	860	840	850	18,400	708.33
2002-06-18	860	861	841	860	12,100	716.67
2002-06-17	882	899	845	850	7,100	708.33
2002-06-14	883	899	880	899	11,200	749.17
2002-06-13	890	890	883	883	5,100	735.83
2002-06-12	899	900	899	900	8,400	750
2002-06-11	892	900	885	900	7,700	750
2002-06-10	890	895	885	885	5,900	737.50
2002-06-07	890	890	880	888	8,200	740
2002-06-06	901	902	896	896	10,200	746.67
2002-06-05	910	910	905	905	4,400	754.17
2002-06-04	920	920	910	910	19,400	758.33
2002-06-03	911	930	911	921	9,100	767.50
2002-05-31	925	931	920	928	14,500	773.33
2002-05-30	901	910	900	910	13,700	758.33
2002-05-29	910	910	901	901	9,600	750.83
2002-05-28	905	910	900	910	30,000	758.33
2002-05-27	910	910	895	905	24,800	754.17
2002-05-24	930	945	915	918	15,100	765
2002-05-23	942	950	933	940	20,300	783.33
2002-05-22	920	945	920	942	35,500	785
2002-05-21	920	921	915	920	11,500	766.67
2002-05-20	920	925	907	915	15,900	762.50
2002-05-17	917	917	899	905	11,800	754.17
2002-05-16	918	918	885	908	8,300	756.67
2002-05-15	895	920	895	908	19,800	756.67
2002-05-14	889	891	881	883	2,500	735.83
2002-05-13	891	891	890	890	3,600	741.67
2002-05-10	891	898	890	891	8,000	742.50
2002-05-09	890	890	881	890	13,800	741.67
2002-05-08	900	910	898	900	9,300	750
2002-05-07	897	919	897	907	18,500	755.83
2002-05-02	930	930	920	927	6,900	772.50
2002-05-01	920	929	920	927	8,100	772.50
2002-04-30	916	930	910	930	23,900	775
2002-04-26	915	915	901	915	21,900	762.50
2002-04-25	898	915	890	915	25,900	762.50
2002-04-24	890	895	890	890	7,300	741.67
2002-04-23	900	908	885	890	8,600	741.67
2002-04-22	900	900	892	900	6,100	750
2002-04-19	900	900	891	900	8,500	750
2002-04-18	909	909	892	899	3,200	749.17
2002-04-17	880	910	880	910	11,800	758.33
2002-04-16	878	892	870	882	14,300	735
2002-04-15	880	890	872	878	8,500	731.67
2002-04-12	872	885	870	870	7,300	725
2002-04-11	871	882	870	882	16,700	735
2002-04-10	875	880	865	870	17,800	725
2002-04-09	881	890	870	872	6,800	726.67
2002-04-08	901	901	880	890	8,300	741.67
2002-04-05	930	930	899	910	8,600	758.33
2002-04-04	900	917	890	916	8,700	763.33
2002-04-03	891	900	865	900	10,600	750
2002-04-02	872	898	860	878	20,400	731.67
2002-04-01	910	910	875	875	9,200	729.17
2002-03-29	893	900	890	890	11,200	741.67
2002-03-28	910	918	890	890	18,300	741.67
2002-03-27	939	939	910	910	4,900	758.33
2002-03-26	930	950	920	920	6,800	766.67
2002-03-25	943	950	915	930	22,700	775
2002-03-22	910	965	910	940	25,000	783.33
2002-03-20	935	940	901	901	27,400	750.83
2002-03-19	960	960	930	931	56,700	775.83
2002-03-18	930	970	926	970	60,900	808.33
2002-03-15	870	950	870	920	85,500	766.67
2002-03-14	851	870	851	870	16,600	725
2002-03-13	852	863	852	863	19,900	719.17
2002-03-12	855	860	845	850	16,700	708.33
2002-03-11	840	860	840	855	16,700	712.50
2002-03-08	845	850	840	840	8,200	700
2002-03-07	855	855	835	840	23,200	700
2002-03-06	850	869	845	855	19,600	712.50
2002-03-05	838	850	825	850	17,600	708.33
2002-03-04	810	824	805	824	28,000	686.67
2002-03-01	801	812	801	809	8,800	674.17
2002-02-28	810	812	805	809	24,300	674.17
2002-02-27	798	810	798	810	6,000	675
2002-02-26	805	812	805	805	5,500	670.83
2002-02-25	808	810	805	805	4,900	670.83
2002-02-22	816	824	808	808	15,900	673.33
2002-02-21	815	824	805	824	24,400	686.67
2002-02-20	815	817	798	798	17,400	665
2002-02-19	807	812	805	812	7,900	676.67
2002-02-18	801	815	801	806	4,400	671.67
2002-02-15	800	801	798	800	6,700	666.67
2002-02-14	798	810	798	805	9,600	670.83
2002-02-13	800	800	795	795	5,300	662.50
2002-02-12	810	817	800	800	10,500	666.67
2002-02-08	800	800	800	800	2,400	666.67
2002-02-07	785	785	785	785	6,500	654.17
2002-02-06	780	795	770	785	13,400	654.17
2002-02-05	782	782	780	780	4,400	650
2002-02-04	800	800	781	781	1,200	650.83
2002-02-01	800	801	790	790	23,600	658.33
2002-01-31	810	810	800	801	4,600	667.50
2002-01-30	801	802	800	800	13,900	666.67
2002-01-29	815	820	801	806	25,100	671.67
2002-01-28	802	819	802	815	10,100	679.17
2002-01-25	810	810	790	800	10,100	666.67
2002-01-24	808	810	800	810	13,400	675
2002-01-23	819	819	810	810	45,300	675
2002-01-22	810	820	810	819	16,300	682.50
2002-01-21	790	810	790	805	19,700	670.83
2002-01-18	780	788	771	788	8,500	656.67
2002-01-17	780	780	768	780	2,100	650
2002-01-16	765	777	755	777	6,500	647.50
2002-01-15	780	780	762	765	4,400	637.50
2002-01-11	790	800	780	780	17,000	650
2002-01-10	780	799	780	791	4,100	659.17
2002-01-09	802	802	785	800	24,200	666.67
2002-01-08	826	830	800	810	21,900	675
2002-01-07	830	840	826	826	36,200	688.33
2002-01-04	800	820	799	820	25,100	683.33

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