9699 ニシオホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 578 | 630 | 577 | 619 | 64,800 | 619 |
| 2009-12-29 | 560 | 585 | 560 | 568 | 79,700 | 568 |
| 2009-12-28 | 528 | 575 | 528 | 560 | 85,200 | 560 |
| 2009-12-25 | 530 | 530 | 526 | 528 | 21,900 | 528 |
| 2009-12-24 | 530 | 530 | 529 | 530 | 14,100 | 530 |
| 2009-12-22 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 2009-12-21 | 540 | 540 | 527 | 530 | 28,400 | 530 |
| 2009-12-18 | 540 | 540 | 538 | 540 | 32,100 | 540 |
| 2009-12-17 | 548 | 548 | 537 | 538 | 5,600 | 538 |
| 2009-12-16 | 550 | 550 | 548 | 548 | 1,400 | 548 |
| 2009-12-15 | 552 | 553 | 540 | 548 | 52,100 | 548 |
| 2009-12-14 | 555 | 555 | 533 | 552 | 53,400 | 552 |
| 2009-12-11 | 555 | 560 | 555 | 555 | 46,000 | 555 |
| 2009-12-10 | 555 | 555 | 555 | 555 | 3,800 | 555 |
| 2009-12-09 | 553 | 560 | 545 | 553 | 9,300 | 553 |
| 2009-12-08 | 557 | 558 | 553 | 553 | 3,800 | 553 |
| 2009-12-07 | 570 | 570 | 555 | 555 | 20,700 | 555 |
| 2009-12-04 | 575 | 575 | 566 | 566 | 6,700 | 566 |
| 2009-12-03 | 581 | 581 | 575 | 577 | 19,900 | 577 |
| 2009-12-02 | 595 | 595 | 580 | 580 | 26,100 | 580 |
| 2009-12-01 | 595 | 595 | 586 | 595 | 28,200 | 595 |
| 2009-11-30 | 584 | 598 | 578 | 595 | 40,900 | 595 |
| 2009-11-27 | 570 | 584 | 570 | 584 | 700 | 584 |
| 2009-11-26 | 555 | 592 | 555 | 577 | 24,900 | 577 |
| 2009-11-25 | 560 | 560 | 531 | 553 | 12,500 | 553 |
| 2009-11-24 | 573 | 573 | 555 | 560 | 6,000 | 560 |
| 2009-11-20 | 575 | 576 | 568 | 568 | 7,400 | 568 |
| 2009-11-19 | 570 | 575 | 570 | 575 | 800 | 575 |
| 2009-11-18 | 591 | 591 | 570 | 588 | 4,500 | 588 |
| 2009-11-17 | 593 | 596 | 591 | 591 | 4,900 | 591 |
| 2009-11-16 | 613 | 613 | 595 | 596 | 8,500 | 596 |
| 2009-11-13 | 608 | 629 | 585 | 603 | 18,300 | 603 |
| 2009-11-12 | 615 | 620 | 600 | 610 | 1,600 | 610 |
| 2009-11-11 | 612 | 630 | 602 | 624 | 3,100 | 624 |
| 2009-11-10 | 631 | 631 | 611 | 611 | 1,900 | 611 |
| 2009-11-09 | 635 | 635 | 610 | 630 | 6,800 | 630 |
| 2009-11-06 | 641 | 641 | 632 | 636 | 2,800 | 636 |
| 2009-11-05 | 665 | 665 | 641 | 641 | 9,700 | 641 |
| 2009-11-04 | 665 | 665 | 653 | 655 | 1,400 | 655 |
| 2009-11-02 | 648 | 665 | 645 | 645 | 4,200 | 645 |
| 2009-10-30 | 693 | 700 | 655 | 678 | 26,000 | 678 |
| 2009-10-29 | 710 | 710 | 686 | 686 | 22,900 | 686 |
| 2009-10-28 | 723 | 723 | 703 | 720 | 24,600 | 720 |
| 2009-10-27 | 720 | 734 | 710 | 723 | 7,700 | 723 |
| 2009-10-26 | 710 | 720 | 698 | 720 | 2,300 | 720 |
| 2009-10-23 | 725 | 725 | 700 | 709 | 6,800 | 709 |
| 2009-10-22 | 694 | 734 | 686 | 725 | 15,300 | 725 |
| 2009-10-21 | 690 | 701 | 681 | 682 | 16,400 | 682 |
| 2009-10-20 | 711 | 711 | 680 | 690 | 8,300 | 690 |
| 2009-10-19 | 706 | 710 | 706 | 710 | 2,300 | 710 |
| 2009-10-16 | 723 | 737 | 723 | 736 | 2,600 | 736 |
| 2009-10-15 | 694 | 731 | 682 | 711 | 8,500 | 711 |
| 2009-10-14 | 710 | 710 | 692 | 693 | 3,900 | 693 |
| 2009-10-13 | 740 | 740 | 710 | 711 | 19,800 | 711 |
| 2009-10-09 | 686 | 710 | 677 | 710 | 6,700 | 710 |
| 2009-10-08 | 671 | 700 | 667 | 670 | 19,900 | 670 |
| 2009-10-07 | 656 | 678 | 649 | 660 | 12,600 | 660 |
| 2009-10-06 | 658 | 662 | 636 | 646 | 14,400 | 646 |
| 2009-10-05 | 693 | 693 | 631 | 631 | 22,600 | 631 |
| 2009-10-02 | 685 | 685 | 660 | 660 | 14,700 | 660 |
| 2009-10-01 | 683 | 706 | 683 | 697 | 13,700 | 697 |
| 2009-09-30 | 736 | 740 | 684 | 713 | 45,100 | 713 |
| 2009-09-29 | 750 | 770 | 718 | 736 | 41,000 | 736 |
| 2009-09-28 | 784 | 784 | 708 | 740 | 45,100 | 740 |
| 2009-09-25 | 773 | 790 | 753 | 790 | 16,700 | 790 |
| 2009-09-24 | 839 | 840 | 760 | 773 | 34,400 | 773 |
| 2009-09-18 | 871 | 871 | 831 | 839 | 15,100 | 839 |
| 2009-09-17 | 899 | 900 | 878 | 878 | 10,200 | 878 |
| 2009-09-16 | 950 | 950 | 897 | 909 | 8,800 | 909 |
| 2009-09-15 | 930 | 950 | 930 | 940 | 18,000 | 940 |
| 2009-09-14 | 895 | 930 | 888 | 922 | 10,200 | 922 |
| 2009-09-11 | 910 | 917 | 894 | 900 | 3,900 | 900 |
| 2009-09-10 | 900 | 920 | 885 | 885 | 22,800 | 885 |
| 2009-09-09 | 884 | 901 | 884 | 900 | 11,500 | 900 |
| 2009-09-08 | 909 | 912 | 875 | 893 | 23,700 | 893 |
| 2009-09-07 | 905 | 905 | 894 | 902 | 7,700 | 902 |
| 2009-09-04 | 907 | 915 | 888 | 888 | 23,800 | 888 |
| 2009-09-03 | 911 | 921 | 885 | 907 | 21,000 | 907 |
| 2009-09-02 | 920 | 950 | 911 | 921 | 31,100 | 921 |
| 2009-09-01 | 881 | 940 | 878 | 935 | 30,000 | 935 |
| 2009-08-31 | 871 | 880 | 861 | 874 | 35,100 | 874 |
| 2009-08-28 | 850 | 875 | 842 | 866 | 26,400 | 866 |
| 2009-08-27 | 826 | 837 | 818 | 837 | 73,100 | 837 |
| 2009-08-26 | 820 | 835 | 817 | 830 | 8,600 | 830 |
| 2009-08-25 | 818 | 826 | 805 | 820 | 9,900 | 820 |
| 2009-08-24 | 810 | 831 | 802 | 818 | 16,200 | 818 |
| 2009-08-21 | 818 | 829 | 800 | 810 | 8,200 | 810 |
| 2009-08-20 | 800 | 815 | 792 | 810 | 15,800 | 810 |
| 2009-08-19 | 814 | 815 | 811 | 815 | 9,400 | 815 |
| 2009-08-18 | 800 | 811 | 800 | 811 | 5,600 | 811 |
| 2009-08-17 | 808 | 810 | 805 | 808 | 17,300 | 808 |
| 2009-08-14 | 795 | 810 | 795 | 808 | 24,100 | 808 |
| 2009-08-13 | 793 | 805 | 792 | 802 | 9,600 | 802 |
| 2009-08-12 | 803 | 803 | 798 | 798 | 4,200 | 798 |
| 2009-08-11 | 807 | 812 | 796 | 812 | 13,600 | 812 |
| 2009-08-10 | 790 | 808 | 755 | 808 | 20,800 | 808 |
| 2009-08-07 | 790 | 793 | 775 | 790 | 13,000 | 790 |
| 2009-08-06 | 786 | 801 | 781 | 800 | 20,700 | 800 |
| 2009-08-05 | 779 | 785 | 766 | 785 | 30,000 | 785 |
| 2009-08-04 | 790 | 790 | 775 | 775 | 17,200 | 775 |
| 2009-08-03 | 813 | 814 | 770 | 790 | 11,000 | 790 |
| 2009-07-31 | 818 | 820 | 801 | 819 | 15,200 | 819 |
| 2009-07-30 | 834 | 834 | 818 | 819 | 29,800 | 819 |
| 2009-07-29 | 840 | 840 | 825 | 835 | 32,200 | 835 |
| 2009-07-28 | 860 | 860 | 828 | 840 | 42,400 | 840 |
| 2009-07-27 | 860 | 860 | 852 | 860 | 20,500 | 860 |
| 2009-07-24 | 860 | 860 | 833 | 860 | 17,700 | 860 |
| 2009-07-23 | 860 | 862 | 849 | 860 | 18,700 | 860 |
| 2009-07-22 | 860 | 866 | 851 | 858 | 18,600 | 858 |
| 2009-07-21 | 870 | 875 | 830 | 851 | 32,900 | 851 |
| 2009-07-17 | 872 | 879 | 854 | 870 | 11,500 | 870 |
| 2009-07-16 | 871 | 882 | 852 | 859 | 14,100 | 859 |
| 2009-07-15 | 890 | 890 | 860 | 861 | 50,700 | 861 |
| 2009-07-14 | 907 | 914 | 862 | 880 | 81,500 | 880 |
| 2009-07-13 | 880 | 925 | 871 | 905 | 104,800 | 905 |
| 2009-07-10 | 834 | 840 | 823 | 825 | 11,300 | 825 |
| 2009-07-09 | 806 | 840 | 806 | 834 | 8,900 | 834 |
| 2009-07-08 | 841 | 850 | 811 | 836 | 11,400 | 836 |
| 2009-07-07 | 873 | 920 | 850 | 860 | 30,400 | 860 |
| 2009-07-06 | 872 | 880 | 843 | 868 | 17,500 | 868 |
| 2009-07-03 | 800 | 840 | 795 | 822 | 13,400 | 822 |
| 2009-07-02 | 786 | 820 | 781 | 820 | 62,000 | 820 |
| 2009-07-01 | 699 | 785 | 696 | 785 | 63,600 | 785 |
| 2009-06-30 | 676 | 700 | 671 | 685 | 62,900 | 685 |
| 2009-06-29 | 688 | 689 | 664 | 671 | 69,300 | 671 |
| 2009-06-26 | 690 | 699 | 680 | 688 | 35,100 | 688 |
| 2009-06-25 | 655 | 710 | 654 | 700 | 42,900 | 700 |
| 2009-06-24 | 686 | 686 | 651 | 680 | 51,200 | 680 |
| 2009-06-23 | 725 | 725 | 676 | 676 | 21,400 | 676 |
| 2009-06-22 | 741 | 741 | 720 | 727 | 26,500 | 727 |
| 2009-06-19 | 736 | 743 | 730 | 741 | 9,700 | 741 |
| 2009-06-18 | 760 | 764 | 730 | 743 | 16,500 | 743 |
| 2009-06-17 | 720 | 789 | 720 | 770 | 37,200 | 770 |
| 2009-06-16 | 714 | 730 | 710 | 710 | 12,600 | 710 |
| 2009-06-15 | 741 | 750 | 729 | 744 | 22,300 | 744 |
| 2009-06-12 | 760 | 770 | 710 | 769 | 39,100 | 769 |
| 2009-06-11 | 746 | 760 | 743 | 760 | 36,900 | 760 |
| 2009-06-10 | 629 | 701 | 620 | 701 | 56,100 | 701 |
| 2009-06-09 | 592 | 620 | 592 | 620 | 28,500 | 620 |
| 2009-06-08 | 570 | 596 | 565 | 585 | 151,100 | 585 |
| 2009-06-05 | 580 | 580 | 564 | 565 | 23,300 | 565 |
| 2009-06-04 | 582 | 582 | 572 | 578 | 20,700 | 578 |
| 2009-06-03 | 582 | 583 | 579 | 582 | 88,100 | 582 |
| 2009-06-02 | 582 | 585 | 575 | 580 | 40,300 | 580 |
| 2009-06-01 | 587 | 590 | 578 | 586 | 126,100 | 586 |
| 2009-05-29 | 574 | 590 | 574 | 587 | 78,400 | 587 |
| 2009-05-28 | 574 | 581 | 570 | 574 | 39,000 | 574 |
| 2009-05-27 | 566 | 568 | 564 | 567 | 18,500 | 567 |
| 2009-05-26 | 567 | 569 | 566 | 566 | 23,700 | 566 |
| 2009-05-25 | 567 | 578 | 567 | 576 | 8,200 | 576 |
| 2009-05-22 | 561 | 568 | 560 | 567 | 14,000 | 567 |
| 2009-05-21 | 567 | 567 | 558 | 558 | 18,400 | 558 |
| 2009-05-20 | 564 | 580 | 559 | 567 | 36,900 | 567 |
| 2009-05-19 | 555 | 567 | 555 | 564 | 20,500 | 564 |
| 2009-05-18 | 556 | 556 | 540 | 555 | 29,500 | 555 |
| 2009-05-15 | 558 | 563 | 550 | 555 | 9,800 | 555 |
| 2009-05-14 | 565 | 570 | 547 | 550 | 10,300 | 550 |
| 2009-05-13 | 560 | 570 | 551 | 569 | 3,700 | 569 |
| 2009-05-12 | 569 | 570 | 553 | 565 | 49,800 | 565 |
| 2009-05-11 | 560 | 571 | 560 | 570 | 17,100 | 570 |
| 2009-05-08 | 560 | 570 | 560 | 568 | 11,000 | 568 |
| 2009-05-07 | 583 | 596 | 560 | 560 | 16,800 | 560 |
| 2009-05-01 | 580 | 585 | 570 | 580 | 71,800 | 580 |
| 2009-04-30 | 586 | 600 | 572 | 580 | 34,100 | 580 |
| 2009-04-28 | 588 | 588 | 576 | 581 | 21,900 | 581 |
| 2009-04-27 | 586 | 593 | 578 | 593 | 25,600 | 593 |
| 2009-04-24 | 582 | 594 | 579 | 584 | 11,700 | 584 |
| 2009-04-23 | 570 | 582 | 570 | 582 | 8,200 | 582 |
| 2009-04-22 | 578 | 580 | 569 | 570 | 13,200 | 570 |
| 2009-04-21 | 588 | 588 | 560 | 577 | 20,100 | 577 |
| 2009-04-20 | 597 | 597 | 572 | 582 | 20,300 | 582 |
| 2009-04-17 | 591 | 598 | 580 | 592 | 11,700 | 592 |
| 2009-04-16 | 590 | 598 | 585 | 591 | 9,200 | 591 |
| 2009-04-15 | 598 | 605 | 576 | 584 | 24,200 | 584 |
| 2009-04-14 | 603 | 604 | 595 | 603 | 1,100 | 603 |
| 2009-04-13 | 589 | 595 | 583 | 595 | 3,700 | 595 |
| 2009-04-10 | 581 | 590 | 581 | 583 | 3,600 | 583 |
| 2009-04-09 | 585 | 587 | 573 | 587 | 15,100 | 587 |
| 2009-04-08 | 575 | 577 | 575 | 577 | 1,000 | 577 |
| 2009-04-07 | 585 | 587 | 572 | 582 | 21,800 | 582 |
| 2009-04-06 | 585 | 587 | 584 | 587 | 17,100 | 587 |
| 2009-04-03 | 585 | 590 | 580 | 585 | 20,300 | 585 |
| 2009-04-02 | 593 | 595 | 583 | 584 | 1,700 | 584 |
| 2009-04-01 | 610 | 615 | 590 | 592 | 37,200 | 592 |
| 2009-03-31 | 585 | 625 | 579 | 610 | 37,300 | 610 |
| 2009-03-30 | 548 | 587 | 548 | 569 | 37,300 | 569 |
| 2009-03-27 | 537 | 546 | 537 | 543 | 29,300 | 543 |
| 2009-03-26 | 527 | 550 | 527 | 536 | 9,700 | 536 |
| 2009-03-25 | 544 | 544 | 532 | 533 | 23,700 | 533 |
| 2009-03-24 | 539 | 549 | 538 | 545 | 20,200 | 545 |
| 2009-03-23 | 518 | 540 | 518 | 535 | 40,100 | 535 |
| 2009-03-19 | 515 | 520 | 511 | 516 | 10,800 | 516 |
| 2009-03-18 | 525 | 529 | 516 | 521 | 24,600 | 521 |
| 2009-03-17 | 540 | 540 | 515 | 519 | 6,700 | 519 |
| 2009-03-16 | 552 | 552 | 532 | 545 | 3,000 | 545 |
| 2009-03-13 | 550 | 585 | 542 | 542 | 6,500 | 542 |
| 2009-03-12 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-03-11 | 550 | 553 | 545 | 545 | 3,800 | 545 |
| 2009-03-10 | 544 | 545 | 540 | 545 | 900 | 545 |
| 2009-03-09 | 536 | 545 | 536 | 540 | 9,100 | 540 |
| 2009-03-06 | 542 | 545 | 540 | 540 | 15,800 | 540 |
| 2009-03-05 | 549 | 550 | 542 | 542 | 17,300 | 542 |
| 2009-03-04 | 549 | 565 | 543 | 548 | 68,900 | 548 |
| 2009-03-03 | 552 | 552 | 535 | 540 | 41,300 | 540 |
| 2009-03-02 | 525 | 560 | 525 | 552 | 38,600 | 552 |
| 2009-02-27 | 506 | 525 | 506 | 516 | 6,300 | 516 |
| 2009-02-26 | 515 | 529 | 515 | 521 | 14,700 | 521 |
| 2009-02-25 | 521 | 521 | 500 | 515 | 10,700 | 515 |
| 2009-02-24 | 516 | 519 | 508 | 515 | 19,000 | 515 |
| 2009-02-23 | 509 | 509 | 497 | 507 | 17,900 | 507 |
| 2009-02-20 | 520 | 520 | 500 | 500 | 20,200 | 500 |
| 2009-02-19 | 526 | 528 | 511 | 520 | 7,400 | 520 |
| 2009-02-18 | 511 | 520 | 506 | 520 | 27,500 | 520 |
| 2009-02-17 | 517 | 517 | 509 | 516 | 14,900 | 516 |
| 2009-02-16 | 533 | 533 | 518 | 527 | 7,100 | 527 |
| 2009-02-13 | 540 | 545 | 513 | 513 | 16,700 | 513 |
| 2009-02-12 | 544 | 544 | 511 | 539 | 19,700 | 539 |
| 2009-02-10 | 545 | 546 | 525 | 543 | 28,400 | 543 |
| 2009-02-09 | 550 | 559 | 542 | 545 | 20,000 | 545 |
| 2009-02-06 | 552 | 560 | 548 | 548 | 25,200 | 548 |
| 2009-02-05 | 565 | 566 | 552 | 566 | 22,500 | 566 |
| 2009-02-04 | 586 | 586 | 530 | 555 | 31,800 | 555 |
| 2009-02-03 | 593 | 593 | 585 | 585 | 11,400 | 585 |
| 2009-02-02 | 589 | 595 | 589 | 595 | 17,400 | 595 |
| 2009-01-30 | 608 | 611 | 598 | 601 | 35,400 | 601 |
| 2009-01-29 | 624 | 624 | 581 | 608 | 52,900 | 608 |
| 2009-01-28 | 608 | 637 | 604 | 624 | 40,800 | 624 |
| 2009-01-27 | 570 | 598 | 570 | 598 | 20,000 | 598 |
| 2009-01-26 | 570 | 570 | 557 | 570 | 20,100 | 570 |
| 2009-01-23 | 590 | 590 | 555 | 570 | 9,000 | 570 |
| 2009-01-22 | 610 | 618 | 592 | 592 | 61,700 | 592 |
| 2009-01-21 | 638 | 638 | 610 | 612 | 30,400 | 612 |
| 2009-01-20 | 644 | 644 | 630 | 638 | 14,500 | 638 |
| 2009-01-19 | 630 | 639 | 630 | 639 | 10,300 | 639 |
| 2009-01-16 | 630 | 632 | 622 | 630 | 12,600 | 630 |
| 2009-01-15 | 624 | 630 | 615 | 630 | 4,500 | 630 |
| 2009-01-14 | 627 | 635 | 625 | 626 | 8,300 | 626 |
| 2009-01-13 | 625 | 642 | 625 | 642 | 4,900 | 642 |
| 2009-01-09 | 670 | 670 | 634 | 642 | 14,600 | 642 |
| 2009-01-08 | 652 | 666 | 648 | 658 | 16,500 | 658 |
| 2009-01-07 | 655 | 686 | 655 | 672 | 9,200 | 672 |
| 2009-01-06 | 650 | 655 | 646 | 653 | 4,700 | 653 |
| 2009-01-05 | 680 | 690 | 651 | 651 | 38,800 | 651 |
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
