9699 ニシオホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,236	1,250	1,236	1,240	5,800	1,033.33
2004-12-29	1,230	1,235	1,230	1,235	1,100	1,029.17
2004-12-28	1,220	1,228	1,220	1,228	1,500	1,023.33
2004-12-27	1,220	1,220	1,215	1,220	2,400	1,016.67
2004-12-24	1,200	1,240	1,200	1,220	13,600	1,016.67
2004-12-22	1,200	1,230	1,200	1,202	14,100	1,001.67
2004-12-21	1,220	1,220	1,200	1,210	5,300	1,008.33
2004-12-20	1,230	1,230	1,196	1,196	8,300	996.67
2004-12-17	1,234	1,235	1,200	1,230	2,100	1,025
2004-12-16	1,190	1,235	1,190	1,235	10,300	1,029.17
2004-12-15	1,229	1,229	1,190	1,190	2,100	991.67
2004-12-14	1,200	1,200	1,200	1,200	9,700	1,000
2004-12-13	1,200	1,200	1,200	1,200	42,200	1,000
2004-12-10	1,200	1,200	1,198	1,200	16,500	1,000
2004-12-09	1,200	1,200	1,180	1,183	4,800	985.83
2004-12-08	1,200	1,201	1,180	1,180	11,100	983.33
2004-12-07	1,206	1,206	1,200	1,200	9,500	1,000
2004-12-06	1,215	1,220	1,210	1,210	12,500	1,008.33
2004-12-03	1,220	1,225	1,210	1,215	31,600	1,012.50
2004-12-02	1,220	1,230	1,200	1,226	17,200	1,021.67
2004-12-01	1,192	1,200	1,190	1,195	9,100	995.83
2004-11-30	1,190	1,195	1,190	1,193	39,000	994.17
2004-11-29	1,201	1,225	1,179	1,200	40,400	1,000
2004-11-26	1,212	1,230	1,201	1,201	37,800	1,000.83
2004-11-25	1,225	1,235	1,225	1,232	46,000	1,026.67
2004-11-24	1,210	1,225	1,205	1,224	15,100	1,020
2004-11-22	1,230	1,230	1,200	1,200	62,500	1,000
2004-11-19	1,201	1,230	1,198	1,230	26,600	1,025
2004-11-18	1,198	1,201	1,198	1,200	29,200	1,000
2004-11-17	1,200	1,200	1,199	1,200	19,400	1,000
2004-11-16	1,200	1,205	1,195	1,200	18,000	1,000
2004-11-15	1,180	1,205	1,180	1,200	27,600	1,000
2004-11-12	1,180	1,180	1,145	1,172	15,500	976.67
2004-11-11	1,150	1,155	1,130	1,148	29,600	956.67
2004-11-10	1,170	1,200	1,170	1,190	37,900	991.67
2004-11-09	1,090	1,230	1,089	1,230	118,500	1,025
2004-11-08	1,056	1,070	1,056	1,070	1,700	891.67
2004-11-05	1,070	1,080	1,055	1,070	11,000	891.67
2004-11-04	1,066	1,088	1,045	1,070	15,600	891.67
2004-11-02	1,080	1,080	1,044	1,065	11,500	887.50
2004-11-01	1,040	1,078	1,040	1,070	5,500	891.67
2004-10-29	1,039	1,040	1,039	1,039	3,700	865.83
2004-10-28	1,036	1,040	1,036	1,037	7,200	864.17
2004-10-27	1,072	1,072	1,024	1,036	5,000	863.33
2004-10-26	1,072	1,072	1,072	1,072	200	893.33
2004-10-25	1,070	1,090	1,062	1,080	24,000	900
2004-10-22	1,073	1,083	1,071	1,073	11,800	894.17
2004-10-21	1,043	1,085	1,043	1,071	20,900	892.50
2004-10-20	1,040	1,042	1,030	1,042	8,200	868.33
2004-10-19	1,010	1,040	1,010	1,040	2,800	866.67
2004-10-18	1,011	1,050	1,011	1,050	21,200	875
2004-10-15	1,007	1,007	1,007	1,007	1,300	839.17
2004-10-14	1,025	1,025	1,015	1,015	2,000	845.83
2004-10-13	1,024	1,025	1,024	1,025	2,100	854.17
2004-10-12	1,046	1,046	1,025	1,025	1,700	854.17
2004-10-08	1,022	1,025	1,022	1,025	1,000	854.17
2004-10-07	1,021	1,025	1,016	1,025	5,400	854.17
2004-10-06	1,030	1,030	1,015	1,020	8,000	850
2004-10-05	1,060	1,069	1,040	1,040	4,800	866.67
2004-10-04	1,018	1,060	1,018	1,060	13,700	883.33
2004-10-01	1,012	1,020	1,005	1,015	9,100	845.83
2004-09-30	1,035	1,035	1,035	1,035	300	862.50
2004-09-29	1,010	1,075	1,000	1,040	14,500	866.67
2004-09-28	1,050	1,050	1,007	1,030	9,500	858.33
2004-09-27	1,068	1,068	1,055	1,055	1,400	879.17
2004-09-24	1,090	1,105	1,090	1,105	37,700	920.83
2004-09-22	1,090	1,093	1,071	1,090	18,900	908.33
2004-09-21	1,073	1,093	1,073	1,090	14,400	908.33
2004-09-17	1,063	1,068	1,063	1,068	1,900	890
2004-09-16	1,100	1,100	1,051	1,060	5,500	883.33
2004-09-15	1,100	1,100	1,090	1,090	4,700	908.33
2004-09-14	1,099	1,099	1,099	1,099	700	915.83
2004-09-13	1,082	1,119	1,082	1,100	2,700	916.67
2004-09-10	1,100	1,105	1,100	1,100	3,200	916.67
2004-09-09	1,111	1,120	1,111	1,120	2,500	933.33
2004-09-08	1,120	1,120	1,111	1,111	900	925.83
2004-09-07	1,130	1,130	1,129	1,129	3,200	940.83
2004-09-06	1,132	1,132	1,130	1,130	3,300	941.67
2004-09-03	1,138	1,180	1,101	1,126	18,100	938.33
2004-09-02	1,140	1,140	1,100	1,139	7,300	949.17
2004-09-01	1,145	1,149	1,140	1,147	9,100	955.83
2004-08-31	1,139	1,145	1,139	1,145	11,900	954.17
2004-08-30	1,134	1,139	1,133	1,139	1,800	949.17
2004-08-27	1,110	1,120	1,110	1,120	4,500	933.33
2004-08-26	1,100	1,109	1,099	1,109	5,100	924.17
2004-08-25	1,099	1,099	1,097	1,099	2,500	915.83
2004-08-24	1,099	1,099	1,080	1,098	7,200	915
2004-08-23	1,081	1,099	1,080	1,099	4,700	915.83
2004-08-20	1,080	1,099	1,079	1,080	4,500	900
2004-08-19	1,079	1,079	1,079	1,079	100	899.17
2004-08-18	1,051	1,051	1,051	1,051	700	875.83
2004-08-17	1,080	1,080	1,080	1,080	300	900
2004-08-16	1,080	1,080	1,080	1,080	700	900
2004-08-13	1,080	1,090	1,080	1,080	1,900	900
2004-08-12	1,080	1,080	1,080	1,080	2,500	900
2004-08-11	1,053	1,070	1,053	1,070	1,000	891.67
2004-08-10	1,050	1,067	1,050	1,050	2,900	875
2004-08-09	1,041	1,055	1,031	1,045	4,600	870.83
2004-08-06	1,080	1,080	1,070	1,080	2,100	900
2004-08-05	1,100	1,100	1,080	1,090	3,500	908.33
2004-08-04	1,051	1,100	1,025	1,100	10,500	916.67
2004-08-03	1,100	1,100	1,050	1,078	2,800	898.33
2004-08-02	1,100	1,105	1,085	1,085	5,500	904.17
2004-07-30	1,086	1,100	1,083	1,100	4,900	916.67
2004-07-29	1,110	1,111	1,100	1,100	12,400	916.67
2004-07-28	1,100	1,110	1,100	1,110	5,200	925
2004-07-27	1,136	1,136	1,081	1,081	27,400	900.83
2004-07-26	1,100	1,110	1,100	1,103	30,600	919.17
2004-07-23	1,100	1,110	1,100	1,102	15,800	918.33
2004-07-22	1,092	1,130	1,091	1,130	25,200	941.67
2004-07-21	1,089	1,100	1,089	1,091	24,800	909.17
2004-07-20	1,060	1,064	1,040	1,060	20,300	883.33
2004-07-16	1,072	1,099	1,062	1,069	3,200	890.83
2004-07-15	1,100	1,110	1,095	1,109	21,900	924.17
2004-07-14	1,090	1,119	1,090	1,100	18,100	916.67
2004-07-13	1,100	1,115	1,081	1,090	30,000	908.33
2004-07-12	1,044	1,081	1,044	1,079	9,900	899.17
2004-07-09	1,006	1,043	1,006	1,043	6,900	869.17
2004-07-08	1,010	1,011	1,005	1,005	11,700	837.50
2004-07-07	1,001	1,010	1,000	1,010	3,800	841.67
2004-07-06	1,025	1,030	1,024	1,025	8,100	854.17
2004-07-05	1,030	1,044	1,024	1,026	15,500	855
2004-07-02	1,030	1,042	1,026	1,034	11,400	861.67
2004-07-01	1,033	1,035	1,027	1,034	8,000	861.67
2004-06-30	1,045	1,045	1,028	1,041	6,700	867.50
2004-06-29	1,047	1,047	1,020	1,024	10,000	853.33
2004-06-28	1,020	1,040	1,012	1,017	20,800	847.50
2004-06-25	1,031	1,040	1,000	1,020	25,100	850
2004-06-24	995	1,004	995	995	23,100	829.17
2004-06-23	1,008	1,008	995	995	7,800	829.17
2004-06-22	1,007	1,009	1,000	1,009	7,000	840.83
2004-06-21	991	1,009	991	1,007	10,700	839.17
2004-06-18	1,000	1,000	982	982	25,400	818.33
2004-06-17	996	1,008	996	1,008	9,800	840
2004-06-16	1,009	1,009	995	1,004	26,800	836.67
2004-06-15	1,010	1,010	1,002	1,005	7,400	837.50
2004-06-14	1,005	1,007	1,004	1,005	16,700	837.50
2004-06-11	1,006	1,014	1,000	1,000	11,900	833.33
2004-06-10	1,001	1,001	1,000	1,001	2,400	834.17
2004-06-09	1,014	1,030	999	1,000	32,800	833.33
2004-06-08	1,020	1,020	1,012	1,012	4,800	843.33
2004-06-07	1,020	1,020	1,012	1,012	3,800	843.33
2004-06-04	1,000	1,024	1,000	1,005	7,700	837.50
2004-06-03	1,029	1,030	992	1,000	36,600	833.33
2004-06-02	1,001	1,030	1,000	1,030	16,900	858.33
2004-06-01	1,022	1,078	1,022	1,078	3,000	898.33
2004-05-31	990	1,120	990	1,120	46,900	933.33
2004-05-28	1,050	1,051	1,050	1,050	4,400	875
2004-05-27	1,074	1,074	1,025	1,050	17,000	875
2004-05-26	1,075	1,076	1,074	1,074	3,400	895
2004-05-25	1,069	1,075	1,069	1,075	2,100	895.83
2004-05-24	1,035	1,080	1,035	1,074	11,600	895
2004-05-21	1,037	1,038	1,000	1,035	9,500	862.50
2004-05-20	1,000	1,038	1,000	1,037	10,700	864.17
2004-05-19	979	1,000	979	1,000	3,200	833.33
2004-05-18	966	970	966	969	1,200	807.50
2004-05-17	970	971	940	946	5,800	788.33
2004-05-14	990	1,000	973	973	1,700	810.83
2004-05-13	970	990	970	990	6,900	825
2004-05-12	985	1,030	985	1,030	10,700	858.33
2004-05-11	970	985	960	970	15,800	808.33
2004-05-10	1,035	1,035	1,000	1,000	19,600	833.33
2004-05-07	1,070	1,095	1,040	1,089	5,500	907.50
2004-05-06	1,040	1,085	1,040	1,080	15,600	900
2004-04-30	1,154	1,154	1,120	1,130	5,400	941.67
2004-04-28	1,150	1,162	1,150	1,150	38,900	958.33
2004-04-27	1,160	1,160	1,150	1,150	5,600	958.33
2004-04-26	1,160	1,165	1,160	1,160	15,600	966.67
2004-04-23	1,150	1,150	1,131	1,149	7,900	957.50
2004-04-22	1,155	1,160	1,155	1,155	6,200	962.50
2004-04-21	1,160	1,162	1,155	1,155	21,600	962.50
2004-04-20	1,170	1,178	1,150	1,160	24,900	966.67
2004-04-19	1,230	1,230	1,160	1,170	21,800	975
2004-04-16	1,150	1,230	1,150	1,230	19,900	1,025
2004-04-15	1,149	1,150	1,140	1,140	6,300	950
2004-04-14	1,120	1,160	1,120	1,131	9,100	942.50
2004-04-13	1,110	1,150	1,110	1,121	6,700	934.17
2004-04-12	1,140	1,151	1,120	1,150	3,100	958.33
2004-04-09	1,120	1,200	1,120	1,165	7,300	970.83
2004-04-08	1,116	1,200	1,116	1,200	18,100	1,000
2004-04-07	1,230	1,282	1,216	1,216	10,200	1,013.33
2004-04-06	1,249	1,285	1,230	1,284	59,600	1,070
2004-04-05	1,200	1,250	1,200	1,249	56,800	1,040.83
2004-04-02	1,150	1,200	1,140	1,193	46,400	994.17
2004-04-01	1,101	1,140	1,101	1,140	20,600	950
2004-03-31	1,099	1,109	1,090	1,100	34,300	916.67
2004-03-30	1,065	1,085	1,052	1,080	16,600	900
2004-03-29	1,110	1,110	1,030	1,050	4,400	875
2004-03-26	1,089	1,089	1,020	1,021	20,000	850.83
2004-03-25	1,099	1,116	1,046	1,093	61,400	910.83
2004-03-24	1,015	1,078	1,015	1,078	73,200	898.33
2004-03-23	1,000	1,010	999	1,005	43,000	837.50
2004-03-22	1,000	1,005	990	1,000	28,600	833.33
2004-03-19	997	1,010	990	1,000	61,600	833.33
2004-03-18	985	1,000	985	997	20,100	830.83
2004-03-17	986	990	981	990	8,500	825
2004-03-16	994	996	989	991	33,900	825.83
2004-03-15	1,000	1,000	994	999	17,500	832.50
2004-03-12	1,000	1,009	990	1,006	70,400	838.33
2004-03-11	980	1,005	980	1,001	48,400	834.17
2004-03-10	970	1,023	960	990	29,400	825
2004-03-09	931	970	930	960	26,900	800
2004-03-08	931	931	923	927	29,300	772.50
2004-03-05	942	942	930	936	22,900	780
2004-03-04	930	944	930	941	22,700	784.17
2004-03-03	936	940	920	930	36,600	775
2004-03-02	930	980	910	960	194,100	800
2004-03-01	998	1,039	969	1,000	66,400	833.33
2004-02-27	970	998	970	998	25,000	831.67
2004-02-26	970	970	970	970	10,200	808.33
2004-02-25	977	980	972	975	6,900	812.50
2004-02-24	962	980	962	980	20,000	816.67
2004-02-23	950	974	950	958	10,800	798.33
2004-02-20	958	960	946	947	10,500	789.17
2004-02-19	965	965	945	946	6,600	788.33
2004-02-18	950	969	950	955	2,800	795.83
2004-02-17	959	970	943	970	10,500	808.33
2004-02-16	940	940	925	939	6,700	782.50
2004-02-13	980	980	970	980	5,300	816.67
2004-02-12	979	980	975	975	8,700	812.50
2004-02-10	961	975	960	967	15,200	805.83
2004-02-09	980	980	962	965	11,500	804.17
2004-02-06	980	980	980	980	8,900	816.67
2004-02-05	985	990	985	985	17,100	820.83
2004-02-04	985	985	975	985	17,100	820.83
2004-02-03	974	985	974	985	19,300	820.83
2004-02-02	962	980	962	980	14,000	816.67
2004-01-30	962	962	962	962	100	801.67
2004-01-29	961	970	960	970	6,800	808.33
2004-01-28	975	975	966	966	6,800	805
2004-01-27	990	990	973	975	1,200	812.50
2004-01-26	975	985	975	980	45,400	816.67
2004-01-23	970	980	965	975	5,700	812.50
2004-01-22	978	988	965	985	12,200	820.83
2004-01-21	945	985	945	965	23,600	804.17
2004-01-20	940	947	930	944	15,300	786.67
2004-01-19	944	944	930	940	9,900	783.33
2004-01-16	915	930	911	930	15,800	775
2004-01-15	925	925	911	914	4,800	761.67
2004-01-14	940	940	925	925	4,200	770.83
2004-01-13	945	950	939	945	9,100	787.50
2004-01-09	968	968	945	945	14,200	787.50
2004-01-08	940	945	940	945	1,000	787.50
2004-01-07	936	965	928	964	38,900	803.33
2004-01-06	937	940	925	936	3,900	780
2004-01-05	906	922	906	922	3,200	768.33

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