9699 ニシオホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,740	1,850	1,730	1,850	13,500	1,850
2007-12-27	1,710	1,715	1,677	1,710	6,200	1,710
2007-12-26	1,720	1,720	1,705	1,711	23,300	1,711
2007-12-25	1,740	1,740	1,735	1,736	11,600	1,736
2007-12-21	1,700	1,730	1,690	1,710	19,700	1,710
2007-12-20	1,750	1,750	1,735	1,740	14,000	1,740
2007-12-19	1,788	1,788	1,710	1,746	13,200	1,746
2007-12-18	1,790	1,800	1,730	1,790	13,200	1,790
2007-12-17	1,820	1,825	1,805	1,819	1,500	1,819
2007-12-14	1,851	1,851	1,827	1,827	3,400	1,827
2007-12-13	1,879	1,879	1,790	1,825	10,500	1,825
2007-12-12	1,790	1,948	1,785	1,899	25,700	1,899
2007-12-11	1,745	1,810	1,742	1,777	23,500	1,777
2007-12-10	1,611	1,850	1,611	1,740	20,100	1,740
2007-12-07	1,610	1,650	1,600	1,610	8,700	1,610
2007-12-06	1,610	1,610	1,595	1,600	19,200	1,600
2007-12-05	1,620	1,620	1,599	1,599	4,900	1,599
2007-12-04	1,625	1,625	1,620	1,620	1,000	1,620
2007-12-03	1,625	1,625	1,625	1,625	400	1,625
2007-11-30	1,580	1,625	1,580	1,625	21,300	1,625
2007-11-29	1,581	1,581	1,522	1,580	13,900	1,580
2007-11-28	1,632	1,632	1,575	1,581	28,000	1,581
2007-11-27	1,632	1,632	1,620	1,632	22,400	1,632
2007-11-26	1,690	1,700	1,689	1,690	7,600	1,690
2007-11-22	1,690	1,710	1,681	1,690	3,200	1,690
2007-11-21	1,683	1,690	1,676	1,681	7,000	1,681
2007-11-20	1,695	1,697	1,680	1,683	16,400	1,683
2007-11-19	1,700	1,702	1,695	1,695	9,000	1,695
2007-11-16	1,699	1,760	1,696	1,700	21,700	1,700
2007-11-15	1,620	1,700	1,620	1,700	7,700	1,700
2007-11-14	1,620	1,630	1,610	1,610	23,000	1,610
2007-11-13	1,600	1,600	1,550	1,595	5,500	1,595
2007-11-12	1,620	1,630	1,590	1,605	5,800	1,605
2007-11-09	1,660	1,665	1,640	1,650	2,600	1,650
2007-11-08	1,610	1,699	1,610	1,660	25,400	1,660
2007-11-07	1,700	1,703	1,680	1,700	11,700	1,700
2007-11-06	1,685	1,701	1,685	1,700	12,100	1,700
2007-11-05	1,760	1,770	1,660	1,685	10,000	1,685
2007-11-02	1,690	1,730	1,690	1,730	19,800	1,730
2007-11-01	1,705	1,715	1,690	1,690	12,100	1,690
2007-10-31	1,700	1,715	1,690	1,705	50,200	1,705
2007-10-30	1,639	1,730	1,620	1,700	42,400	1,700
2007-10-29	1,620	1,630	1,575	1,615	32,100	1,615
2007-10-26	1,690	1,690	1,597	1,601	18,100	1,601
2007-10-25	1,730	1,730	1,691	1,692	31,400	1,692
2007-10-24	1,720	1,760	1,710	1,725	13,600	1,725
2007-10-23	1,820	1,825	1,670	1,720	16,900	1,720
2007-10-22	1,849	1,850	1,811	1,814	6,600	1,814
2007-10-19	1,900	1,900	1,835	1,850	15,800	1,850
2007-10-18	1,900	1,900	1,855	1,855	12,900	1,855
2007-10-17	1,950	1,951	1,920	1,921	4,100	1,921
2007-10-16	1,977	1,977	1,970	1,971	3,100	1,971
2007-10-15	1,989	1,990	1,975	1,976	7,800	1,976
2007-10-12	1,990	1,990	1,980	1,989	8,100	1,989
2007-10-11	1,991	2,000	1,991	1,994	3,600	1,994
2007-10-10	1,990	2,005	1,990	1,995	2,600	1,995
2007-10-09	2,010	2,010	2,000	2,005	6,100	2,005
2007-10-05	2,020	2,020	2,010	2,010	2,400	2,010
2007-10-04	2,030	2,080	2,005	2,005	2,700	2,005
2007-10-03	2,040	2,045	1,980	2,010	3,700	2,010
2007-10-02	2,095	2,095	2,020	2,050	6,800	2,050
2007-10-01	2,000	2,080	2,000	2,040	3,900	2,040
2007-09-28	2,050	2,050	1,950	2,000	3,400	2,000
2007-09-27	2,060	2,060	1,980	2,035	6,300	2,035
2007-09-26	2,050	2,050	2,005	2,050	3,400	2,050
2007-09-25	2,065	2,065	2,055	2,055	3,100	2,055
2007-09-21	2,060	2,100	2,060	2,065	3,800	2,065
2007-09-20	2,150	2,155	2,040	2,060	6,400	2,060
2007-09-19	2,180	2,180	2,150	2,150	5,200	2,150
2007-09-18	2,165	2,170	2,155	2,165	4,900	2,165
2007-09-14	2,145	2,260	2,145	2,165	18,900	2,165
2007-09-13	2,160	2,180	2,105	2,105	5,600	2,105
2007-09-12	2,180	2,200	2,160	2,200	2,100	2,200
2007-09-11	2,180	2,190	2,180	2,180	700	2,180
2007-09-10	2,120	2,195	2,120	2,180	2,100	2,180
2007-09-07	2,170	2,215	2,150	2,200	1,000	2,200
2007-09-06	2,250	2,250	2,135	2,170	2,100	2,170
2007-09-05	2,280	2,300	2,210	2,210	4,400	2,210
2007-09-04	2,280	2,280	2,200	2,210	1,900	2,210
2007-09-03	2,295	2,295	2,280	2,295	3,200	2,295
2007-08-31	2,250	2,295	2,245	2,275	7,100	2,275
2007-08-30	2,190	2,265	2,185	2,225	7,900	2,225
2007-08-29	2,255	2,260	2,070	2,070	13,100	2,070
2007-08-28	2,255	2,275	2,255	2,255	2,800	2,255
2007-08-27	2,250	2,265	2,250	2,255	2,100	2,255
2007-08-24	2,200	2,250	2,200	2,245	7,500	2,245
2007-08-23	2,180	2,245	2,150	2,200	14,800	2,200
2007-08-22	2,150	2,150	2,080	2,080	12,300	2,080
2007-08-21	2,250	2,250	2,110	2,115	19,800	2,115
2007-08-20	2,220	2,325	2,160	2,280	40,500	2,280
2007-08-17	2,220	2,235	2,200	2,220	12,000	2,220
2007-08-16	2,300	2,320	2,250	2,290	17,800	2,290
2007-08-15	2,300	2,305	2,285	2,285	7,800	2,285
2007-08-14	2,300	2,320	2,300	2,305	35,600	2,305
2007-08-13	2,300	2,300	2,260	2,290	7,200	2,290
2007-08-10	2,110	2,350	2,090	2,325	37,200	2,325
2007-08-09	2,290	2,300	2,050	2,150	49,900	2,150
2007-08-08	2,425	2,450	2,310	2,450	24,200	2,450
2007-08-07	2,490	2,500	2,450	2,460	14,900	2,460
2007-08-06	2,480	2,480	2,355	2,400	7,500	2,400
2007-08-03	2,385	2,480	2,380	2,480	6,300	2,480
2007-08-02	2,400	2,430	2,360	2,380	4,800	2,380
2007-08-01	2,395	2,465	2,355	2,370	2,300	2,370
2007-07-31	2,250	2,390	2,250	2,350	12,500	2,350
2007-07-30	2,200	2,205	2,155	2,195	4,400	2,195
2007-07-27	2,255	2,300	2,190	2,200	15,600	2,200
2007-07-26	2,335	2,390	2,335	2,350	7,600	2,350
2007-07-25	2,445	2,450	2,400	2,450	4,900	2,450
2007-07-24	2,450	2,490	2,450	2,470	18,300	2,470
2007-07-23	2,370	2,480	2,365	2,450	21,000	2,450
2007-07-20	2,350	2,395	2,350	2,360	15,700	2,360
2007-07-19	2,450	2,450	2,385	2,385	7,200	2,385
2007-07-18	2,485	2,490	2,460	2,465	8,800	2,465
2007-07-17	2,525	2,530	2,490	2,500	56,500	2,500
2007-07-13	2,510	2,515	2,490	2,510	41,100	2,510
2007-07-12	2,500	2,510	2,495	2,510	38,000	2,510
2007-07-11	2,505	2,505	2,495	2,500	29,200	2,500
2007-07-10	2,500	2,510	2,495	2,505	24,500	2,505
2007-07-09	2,500	2,505	2,475	2,505	21,700	2,505
2007-07-06	2,520	2,520	2,480	2,500	20,600	2,500
2007-07-05	2,510	2,525	2,450	2,520	16,100	2,520
2007-07-04	2,515	2,515	2,490	2,500	22,300	2,500
2007-07-03	2,490	2,515	2,480	2,515	23,600	2,515
2007-07-02	2,510	2,515	2,480	2,505	26,900	2,505
2007-06-29	2,465	2,550	2,465	2,515	19,700	2,515
2007-06-28	2,560	2,560	2,465	2,465	6,100	2,465
2007-06-27	2,500	2,565	2,490	2,560	8,700	2,560
2007-06-26	2,505	2,540	2,470	2,525	7,500	2,525
2007-06-25	2,495	2,585	2,470	2,560	13,500	2,560
2007-06-22	2,550	2,550	2,500	2,525	8,700	2,525
2007-06-21	2,550	2,600	2,500	2,590	13,800	2,590
2007-06-20	2,560	2,660	2,550	2,600	52,700	2,600
2007-06-19	2,500	2,530	2,470	2,525	33,600	2,525
2007-06-18	2,380	2,500	2,380	2,500	35,600	2,500
2007-06-15	2,340	2,395	2,315	2,355	13,000	2,355
2007-06-14	2,305	2,310	2,295	2,300	15,000	2,300
2007-06-13	2,255	2,350	2,210	2,305	22,300	2,305
2007-06-12	2,225	2,290	2,215	2,255	23,100	2,255
2007-06-11	2,165	2,230	2,155	2,185	18,300	2,185
2007-06-08	2,170	2,180	2,125	2,165	12,600	2,165
2007-06-07	2,260	2,280	2,180	2,215	57,400	2,215
2007-06-06	2,300	2,320	2,280	2,300	17,200	2,300
2007-06-05	2,290	2,355	2,260	2,335	32,100	2,335
2007-06-04	2,270	2,365	2,250	2,350	26,700	2,350
2007-06-01	2,260	2,360	2,260	2,345	43,300	2,345
2007-05-31	2,235	2,275	2,230	2,260	29,200	2,260
2007-05-30	2,200	2,275	2,200	2,235	8,600	2,235
2007-05-29	2,200	2,280	2,195	2,280	27,500	2,280
2007-05-28	2,150	2,190	2,150	2,190	23,100	2,190
2007-05-25	2,010	2,150	2,000	2,150	20,000	2,150
2007-05-24	2,040	2,080	2,025	2,050	17,700	2,050
2007-05-23	2,030	2,100	2,030	2,060	24,500	2,060
2007-05-22	1,997	2,040	1,997	2,030	17,400	2,030
2007-05-21	2,005	2,020	1,950	1,997	8,000	1,997
2007-05-18	2,000	2,015	1,986	1,989	8,800	1,989
2007-05-17	2,040	2,040	2,005	2,015	6,100	2,015
2007-05-16	2,025	2,045	2,005	2,030	9,400	2,030
2007-05-15	2,030	2,050	2,020	2,050	29,700	2,050
2007-05-14	2,040	2,040	1,980	2,025	32,100	2,025
2007-05-11	1,900	2,070	1,900	2,020	40,200	2,020
2007-05-10	1,881	1,918	1,881	1,902	8,300	1,902
2007-05-09	1,893	1,899	1,870	1,877	1,900	1,877
2007-05-08	1,905	1,910	1,880	1,893	11,000	1,893
2007-05-07	1,905	1,910	1,899	1,905	20,900	1,905
2007-05-02	1,903	1,918	1,893	1,905	16,500	1,905
2007-05-01	1,880	1,910	1,880	1,903	37,900	1,903
2007-04-27	1,860	1,900	1,854	1,876	13,900	1,876
2007-04-26	1,851	1,880	1,851	1,860	4,600	1,860
2007-04-25	1,890	1,898	1,806	1,850	30,100	1,850
2007-04-24	1,900	1,905	1,891	1,897	5,900	1,897
2007-04-23	1,901	1,920	1,891	1,900	7,000	1,900
2007-04-20	1,951	1,960	1,895	1,901	12,500	1,901
2007-04-19	1,960	1,960	1,915	1,951	11,000	1,951
2007-04-18	1,940	1,957	1,900	1,940	4,300	1,940
2007-04-17	1,955	1,962	1,920	1,940	5,600	1,940
2007-04-16	1,982	1,991	1,950	1,951	14,100	1,951
2007-04-13	1,968	1,970	1,952	1,952	4,300	1,952
2007-04-12	1,971	1,985	1,969	1,971	4,500	1,971
2007-04-11	1,994	2,000	1,970	1,997	15,500	1,997
2007-04-10	1,965	1,970	1,963	1,964	15,700	1,964
2007-04-09	1,991	1,991	1,965	1,970	21,700	1,970
2007-04-06	1,969	1,991	1,969	1,991	4,500	1,991
2007-04-05	1,970	1,978	1,965	1,969	5,200	1,969
2007-04-04	1,975	1,979	1,950	1,960	10,900	1,960
2007-04-03	2,020	2,020	1,980	1,995	24,900	1,995
2007-04-02	1,987	2,005	1,987	1,988	3,200	1,988
2007-03-30	2,000	2,030	2,000	2,010	3,500	2,010
2007-03-29	2,015	2,025	2,000	2,000	5,400	2,000
2007-03-28	2,020	2,020	1,965	2,015	5,200	2,015
2007-03-27	2,020	2,030	2,000	2,020	5,200	2,020
2007-03-26	1,980	2,025	1,980	2,025	10,400	2,025
2007-03-23	1,990	1,990	1,921	1,951	14,100	1,951
2007-03-22	1,998	2,005	1,950	1,990	49,100	1,990
2007-03-20	2,000	2,025	1,997	1,997	13,500	1,997
2007-03-19	2,015	2,045	1,990	1,994	11,700	1,994
2007-03-16	2,000	2,055	1,997	2,025	13,800	2,025
2007-03-15	1,980	1,999	1,970	1,999	8,800	1,999
2007-03-14	1,970	2,000	1,960	1,973	6,400	1,973
2007-03-13	1,990	1,999	1,970	1,976	4,600	1,976
2007-03-12	1,960	1,989	1,960	1,989	2,000	1,989
2007-03-09	1,995	1,995	1,962	1,963	4,400	1,963
2007-03-08	2,020	2,020	1,966	1,968	5,100	1,968
2007-03-07	1,995	2,015	1,970	2,000	2,700	2,000
2007-03-06	1,952	1,990	1,940	1,950	30,100	1,950
2007-03-05	2,000	2,000	1,950	1,950	14,600	1,950
2007-03-02	1,973	2,010	1,936	2,010	17,500	2,010
2007-03-01	2,035	2,035	1,992	2,025	14,400	2,025
2007-02-28	1,962	2,035	1,951	2,035	26,900	2,035
2007-02-27	2,065	2,100	2,040	2,055	36,800	2,055
2007-02-26	2,015	2,075	1,993	2,055	39,300	2,055
2007-02-23	1,950	2,025	1,911	1,988	44,800	1,988
2007-02-22	1,940	1,955	1,930	1,955	50,300	1,955
2007-02-21	1,896	1,910	1,884	1,910	18,800	1,910
2007-02-20	1,915	1,925	1,878	1,895	63,000	1,895
2007-02-19	1,910	1,955	1,890	1,930	73,700	1,930
2007-02-16	1,920	1,930	1,901	1,912	32,800	1,912
2007-02-15	1,909	1,945	1,890	1,934	36,300	1,934
2007-02-14	1,902	1,919	1,875	1,909	67,000	1,909
2007-02-13	1,900	1,965	1,840	1,890	266,400	1,890
2007-02-09	1,889	1,929	1,800	1,842	288,000	1,842
2007-02-08	1,950	1,950	1,860	1,867	63,300	1,867
2007-02-07	2,005	2,010	1,961	1,963	37,200	1,963
2007-02-06	2,135	2,140	2,050	2,075	9,300	2,075
2007-02-05	2,115	2,180	2,085	2,135	16,300	2,135
2007-02-02	2,135	2,155	2,100	2,115	7,900	2,115
2007-02-01	2,035	2,185	2,035	2,155	17,200	2,155
2007-01-31	2,100	2,120	2,030	2,095	48,000	2,095
2007-01-30	2,100	2,100	2,000	2,100	42,300	2,100
2007-01-29	2,155	2,155	2,100	2,100	17,500	2,100
2007-01-26	2,165	2,165	2,100	2,150	9,900	2,150
2007-01-25	2,230	2,230	2,190	2,220	4,200	2,220
2007-01-24	2,230	2,235	2,200	2,230	6,000	2,230
2007-01-23	2,200	2,200	2,195	2,200	9,800	2,200
2007-01-22	2,200	2,200	2,190	2,195	10,200	2,195
2007-01-19	2,200	2,210	2,180	2,200	8,900	2,200
2007-01-18	2,225	2,225	2,200	2,220	3,800	2,220
2007-01-17	2,200	2,230	2,180	2,225	12,800	2,225
2007-01-16	2,185	2,205	2,180	2,180	11,900	2,180
2007-01-15	2,185	2,210	2,180	2,200	13,200	2,200
2007-01-12	2,190	2,220	2,155	2,180	9,600	2,180
2007-01-11	2,140	2,200	2,120	2,200	20,300	2,200
2007-01-10	2,100	2,125	2,080	2,100	16,800	2,100
2007-01-09	2,080	2,190	2,050	2,150	26,600	2,150
2007-01-05	2,100	2,100	2,045	2,090	8,300	2,090
2007-01-04	2,175	2,185	2,135	2,135	5,600	2,135

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