9699 ニシオホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	900	905	899	904	27,900	753.33
2003-12-29	891	918	891	899	3,800	749.17
2003-12-26	888	894	888	891	23,700	742.50
2003-12-25	884	910	883	888	24,200	740
2003-12-24	876	888	875	883	34,300	735.83
2003-12-22	877	886	872	879	36,300	732.50
2003-12-19	880	890	876	877	16,800	730.83
2003-12-18	910	910	890	910	12,900	758.33
2003-12-17	935	935	905	915	10,200	762.50
2003-12-16	955	955	921	935	21,000	779.17
2003-12-15	984	984	966	967	11,000	805.83
2003-12-12	979	979	970	979	2,000	815.83
2003-12-11	997	997	964	970	9,100	808.33
2003-12-10	998	1,007	989	998	18,000	831.67
2003-12-09	985	997	984	997	19,600	830.83
2003-12-08	980	990	975	984	21,400	820
2003-12-05	950	970	949	970	14,900	808.33
2003-12-04	939	952	938	943	12,300	785.83
2003-12-03	965	970	965	969	6,800	807.50
2003-12-02	970	970	941	968	25,100	806.67
2003-12-01	939	973	926	970	21,800	808.33
2003-11-28	930	942	929	942	10,000	785
2003-11-27	908	930	908	928	27,100	773.33
2003-11-26	892	908	880	905	41,200	754.17
2003-11-25	979	1,020	971	971	17,500	809.17
2003-11-21	905	940	902	940	24,300	783.33
2003-11-20	912	920	901	905	7,000	754.17
2003-11-19	890	920	890	895	28,100	745.83
2003-11-18	946	946	903	930	17,100	775
2003-11-17	997	997	975	976	14,300	813.33
2003-11-14	979	1,003	979	1,000	7,700	833.33
2003-11-13	1,001	1,030	972	980	35,700	816.67
2003-11-12	1,020	1,030	1,000	1,000	12,400	833.33
2003-11-11	1,082	1,082	1,000	1,029	26,700	857.50
2003-11-10	1,088	1,090	1,055	1,083	18,900	902.50
2003-11-07	1,085	1,088	1,057	1,088	13,700	906.67
2003-11-06	1,115	1,115	1,076	1,090	33,200	908.33
2003-11-05	1,140	1,145	1,091	1,121	20,200	934.17
2003-11-04	1,130	1,145	1,130	1,140	6,400	950
2003-10-31	1,169	1,169	1,135	1,135	23,600	945.83
2003-10-30	1,130	1,170	1,126	1,170	35,200	975
2003-10-29	1,144	1,144	1,111	1,140	8,400	950
2003-10-28	1,123	1,145	1,115	1,145	14,700	954.17
2003-10-27	1,120	1,122	1,100	1,122	7,200	935
2003-10-24	1,100	1,120	1,085	1,120	11,500	933.33
2003-10-23	1,100	1,120	1,080	1,100	20,900	916.67
2003-10-22	1,155	1,159	1,130	1,157	26,400	964.17
2003-10-21	1,150	1,160	1,135	1,155	34,500	962.50
2003-10-20	1,108	1,145	1,108	1,145	24,600	954.17
2003-10-17	1,114	1,114	1,104	1,107	13,900	922.50
2003-10-16	1,100	1,115	1,100	1,113	22,000	927.50
2003-10-15	1,100	1,100	1,090	1,100	20,100	916.67
2003-10-14	1,110	1,115	1,088	1,088	22,900	906.67
2003-10-10	1,120	1,130	1,111	1,123	22,200	935.83
2003-10-09	1,051	1,110	1,051	1,100	37,600	916.67
2003-10-08	1,058	1,073	1,058	1,065	8,700	887.50
2003-10-07	1,075	1,075	1,061	1,073	9,300	894.17
2003-10-06	1,060	1,090	1,059	1,075	17,400	895.83
2003-10-03	1,065	1,065	1,045	1,050	9,600	875
2003-10-02	1,020	1,050	1,012	1,049	19,500	874.17
2003-10-01	1,000	1,009	1,000	1,007	5,400	839.17
2003-09-30	1,009	1,015	1,000	1,000	19,000	833.33
2003-09-29	1,000	1,015	1,000	1,000	14,500	833.33
2003-09-26	976	1,000	973	1,000	8,700	833.33
2003-09-25	996	996	971	984	18,300	820
2003-09-24	1,062	1,070	1,020	1,035	35,700	862.50
2003-09-22	1,077	1,078	1,037	1,055	12,200	879.17
2003-09-19	1,080	1,090	1,015	1,017	35,500	847.50
2003-09-18	1,115	1,115	1,065	1,073	43,100	894.17
2003-09-17	1,120	1,130	1,100	1,120	84,200	933.33
2003-09-16	1,100	1,120	1,090	1,113	84,000	927.50
2003-09-12	1,020	1,090	1,010	1,060	80,500	883.33
2003-09-11	1,020	1,025	1,000	1,025	22,000	854.17
2003-09-10	1,000	1,035	990	1,035	53,600	862.50
2003-09-09	970	990	970	990	20,700	825
2003-09-08	960	968	960	968	9,700	806.67
2003-09-05	950	950	949	950	4,600	791.67
2003-09-04	960	960	941	949	11,300	790.83
2003-09-03	961	965	950	960	10,600	800
2003-09-02	958	960	950	960	15,500	800
2003-09-01	938	957	932	957	32,500	797.50
2003-08-29	931	931	930	930	1,100	775
2003-08-28	930	935	930	931	8,600	775.83
2003-08-27	938	938	930	930	2,700	775
2003-08-26	940	940	922	935	3,100	779.17
2003-08-25	949	949	925	927	10,200	772.50
2003-08-22	950	950	940	944	22,300	786.67
2003-08-21	925	945	915	945	22,500	787.50
2003-08-20	930	930	918	925	6,900	770.83
2003-08-19	920	925	916	925	7,300	770.83
2003-08-18	922	930	922	922	3,000	768.33
2003-08-15	925	929	915	928	5,500	773.33
2003-08-14	925	928	925	925	7,100	770.83
2003-08-13	916	925	915	925	9,800	770.83
2003-08-12	916	918	916	918	8,500	765
2003-08-11	916	916	915	915	9,900	762.50
2003-08-08	916	920	915	915	9,300	762.50
2003-08-07	915	927	915	915	11,000	762.50
2003-08-06	912	920	911	920	2,300	766.67
2003-08-05	929	930	910	930	12,300	775
2003-08-04	920	925	912	925	9,600	770.83
2003-08-01	916	918	915	918	9,300	765
2003-07-31	900	910	900	910	16,400	758.33
2003-07-30	900	913	900	910	20,800	758.33
2003-07-29	892	900	892	900	21,000	750
2003-07-28	903	905	890	890	26,000	741.67
2003-07-25	901	905	900	901	9,100	750.83
2003-07-24	903	910	900	901	24,700	750.83
2003-07-23	913	914	901	901	11,800	750.83
2003-07-22	910	913	900	913	7,700	760.83
2003-07-18	909	910	898	910	19,300	758.33
2003-07-17	910	912	896	909	27,400	757.50
2003-07-16	920	920	906	908	7,200	756.67
2003-07-15	928	930	915	915	16,100	762.50
2003-07-14	910	925	900	925	16,600	770.83
2003-07-11	900	913	900	907	33,200	755.83
2003-07-10	900	909	900	900	10,400	750
2003-07-09	888	900	882	890	13,700	741.67
2003-07-08	889	905	887	900	14,000	750
2003-07-07	914	919	890	901	10,800	750.83
2003-07-04	880	914	879	914	7,500	761.67
2003-07-03	920	920	878	879	12,200	732.50
2003-07-02	928	935	911	924	17,300	770
2003-07-01	920	935	910	930	29,500	775
2003-06-30	910	920	890	920	19,100	766.67
2003-06-27	880	910	880	910	43,400	758.33
2003-06-26	890	890	873	873	1,700	727.50
2003-06-25	885	890	880	890	10,700	741.67
2003-06-24	873	890	873	890	19,200	741.67
2003-06-23	878	878	871	873	9,100	727.50
2003-06-20	880	880	867	878	7,300	731.67
2003-06-19	879	880	871	880	6,900	733.33
2003-06-18	876	880	870	880	6,000	733.33
2003-06-17	866	879	865	876	19,300	730
2003-06-16	870	872	863	865	16,300	720.83
2003-06-13	860	870	860	865	5,500	720.83
2003-06-12	861	862	858	862	10,300	718.33
2003-06-11	860	880	858	860	10,600	716.67
2003-06-10	850	859	841	859	13,300	715.83
2003-06-09	882	882	863	863	3,800	719.17
2003-06-06	900	900	881	894	10,500	745
2003-06-05	869	903	869	901	48,100	750.83
2003-06-04	880	881	855	868	15,500	723.33
2003-06-03	847	888	845	880	55,000	733.33
2003-06-02	836	858	836	846	18,100	705
2003-05-30	815	830	810	825	26,600	687.50
2003-05-29	805	820	805	815	46,900	679.17
2003-05-28	805	807	798	801	48,400	667.50
2003-05-27	825	825	804	804	33,700	670
2003-05-26	785	838	780	830	87,100	691.67
2003-05-23	758	776	756	775	33,600	645.83
2003-05-22	750	760	748	759	19,300	632.50
2003-05-21	745	745	730	745	26,000	620.83
2003-05-20	729	734	724	730	7,600	608.33
2003-05-19	722	725	721	723	4,000	602.50
2003-05-16	725	730	721	722	6,000	601.67
2003-05-15	732	732	725	725	8,800	604.17
2003-05-14	733	735	728	728	9,200	606.67
2003-05-13	732	732	730	730	4,500	608.33
2003-05-12	736	736	730	731	8,300	609.17
2003-05-09	734	749	729	734	12,900	611.67
2003-05-08	731	731	727	731	8,600	609.17
2003-05-07	725	727	721	725	13,100	604.17
2003-05-06	721	729	718	721	14,600	600.83
2003-05-02	720	720	710	720	4,600	600
2003-05-01	720	720	715	720	3,300	600
2003-04-30	724	730	720	720	22,000	600
2003-04-28	720	730	720	722	15,300	601.67
2003-04-25	730	735	720	720	9,200	600
2003-04-24	726	745	726	745	57,100	620.83
2003-04-23	714	725	714	725	32,500	604.17
2003-04-22	701	710	699	706	41,600	588.33
2003-04-21	700	700	698	700	35,300	583.33
2003-04-18	700	703	695	700	15,000	583.33
2003-04-17	700	700	695	700	3,000	583.33
2003-04-16	700	700	691	692	7,100	576.67
2003-04-15	690	699	690	699	900	582.50
2003-04-14	698	698	690	690	3,000	575
2003-04-11	690	690	690	690	1,600	575
2003-04-10	691	691	690	690	2,200	575
2003-04-09	700	700	700	700	1,200	583.33
2003-04-08	699	700	696	700	10,900	583.33
2003-04-07	700	700	700	700	2,200	583.33
2003-04-04	690	700	690	700	5,400	583.33
2003-04-03	700	700	690	690	7,500	575
2003-04-02	710	710	700	700	12,000	583.33
2003-04-01	700	703	698	702	2,400	585
2003-03-31	694	698	694	698	900	581.67
2003-03-28	693	698	693	693	800	577.50
2003-03-27	691	693	690	692	4,500	576.67
2003-03-26	700	700	695	696	3,800	580
2003-03-25	724	724	695	695	5,500	579.17
2003-03-24	729	729	720	724	6,300	603.33
2003-03-20	700	700	690	690	11,300	575
2003-03-19	700	700	698	700	14,000	583.33
2003-03-18	690	710	690	710	11,200	591.67
2003-03-17	690	691	690	690	11,300	575
2003-03-14	690	700	690	690	1,700	575
2003-03-13	690	690	685	685	1,200	570.83
2003-03-12	689	689	680	685	7,300	570.83
2003-03-11	690	690	670	690	10,600	575
2003-03-10	690	690	683	683	6,300	569.17
2003-03-07	689	699	671	690	4,800	575
2003-03-06	714	720	710	710	7,300	591.67
2003-03-05	721	721	715	720	6,400	600
2003-03-04	750	750	721	721	7,000	600.83
2003-03-03	719	721	719	721	9,900	600.83
2003-02-28	720	720	709	720	17,400	600
2003-02-27	730	730	716	720	31,000	600
2003-02-26	730	730	721	730	12,000	608.33
2003-02-25	720	724	720	724	8,700	603.33
2003-02-24	738	757	738	747	15,700	622.50
2003-02-21	730	740	728	738	148,500	615
2003-02-20	728	734	726	729	23,800	607.50
2003-02-19	720	725	720	723	37,400	602.50
2003-02-18	704	718	701	710	6,500	591.67
2003-02-17	700	702	695	700	62,400	583.33
2003-02-14	689	694	685	690	53,400	575
2003-02-13	680	689	679	679	16,600	565.83
2003-02-12	690	690	676	676	11,100	563.33
2003-02-10	698	700	682	682	11,900	568.33
2003-02-07	700	700	690	698	5,400	581.67
2003-02-06	690	700	690	700	12,200	583.33
2003-02-05	685	690	682	690	6,900	575
2003-02-04	680	680	662	680	32,400	566.67
2003-02-03	680	680	675	680	5,900	566.67
2003-01-31	680	690	675	690	1,800	575
2003-01-30	690	690	680	680	1,800	566.67
2003-01-29	690	690	690	690	1,200	575
2003-01-28	705	705	705	705	6,400	587.50
2003-01-27	698	705	698	705	1,000	587.50
2003-01-24	700	700	695	697	20,000	580.83
2003-01-23	705	708	700	703	16,500	585.83
2003-01-22	717	718	714	715	22,200	595.83
2003-01-21	691	717	691	717	19,500	597.50
2003-01-20	690	735	685	687	10,700	572.50
2003-01-17	666	680	666	677	10,000	564.17
2003-01-16	664	665	663	665	3,200	554.17
2003-01-15	680	680	670	673	1,500	560.83
2003-01-14	680	680	670	673	1,600	560.83
2003-01-10	690	690	660	660	3,100	550
2003-01-09	675	675	674	674	6,300	561.67
2003-01-08	680	680	675	675	1,300	562.50
2003-01-07	701	701	682	682	20,000	568.33
2003-01-06	704	704	701	701	4,100	584.17

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