9699 ニシオホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	549	549	527	547	48,300	547
2010-12-29	590	590	539	550	67,800	550
2010-12-28	550	600	549	590	94,900	590
2010-12-27	520	545	516	545	9,400	545
2010-12-24	523	525	518	525	7,900	525
2010-12-22	532	534	520	520	7,800	520
2010-12-21	530	533	526	530	9,000	530
2010-12-20	530	539	530	535	5,900	535
2010-12-17	530	530	515	530	8,200	530
2010-12-16	542	559	525	525	16,300	525
2010-12-15	535	551	532	550	46,600	550
2010-12-14	514	540	510	538	30,700	538
2010-12-13	485	508	485	508	24,600	508
2010-12-10	483	486	483	483	4,700	483
2010-12-09	487	488	482	482	6,200	482
2010-12-08	478	485	478	485	9,600	485
2010-12-07	482	485	481	481	4,900	481
2010-12-06	480	485	480	485	11,300	485
2010-12-03	476	480	474	480	9,100	480
2010-12-02	476	487	475	475	5,800	475
2010-12-01	470	475	466	475	19,600	475
2010-11-30	483	483	473	475	22,900	475
2010-11-29	490	490	480	485	14,900	485
2010-11-26	496	496	490	492	17,300	492
2010-11-25	491	494	491	492	18,600	492
2010-11-24	492	492	482	491	8,000	491
2010-11-22	488	493	488	492	9,600	492
2010-11-19	482	490	482	487	7,600	487
2010-11-18	474	488	472	488	6,500	488
2010-11-17	492	492	463	473	8,200	473
2010-11-16	501	501	493	498	6,700	498
2010-11-15	510	518	485	498	28,000	498
2010-11-12	505	507	505	507	400	507
2010-11-11	505	509	498	505	6,300	505
2010-11-10	513	513	507	509	300	509
2010-11-09	517	517	501	515	4,300	515
2010-11-08	518	518	505	515	500	515
2010-11-05	514	525	510	520	41,600	520
2010-11-04	506	512	503	512	3,900	512
2010-11-02	500	507	493	499	2,200	499
2010-11-01	512	512	491	503	15,100	503
2010-10-29	510	512	501	512	16,500	512
2010-10-28	505	510	500	510	18,300	510
2010-10-27	488	505	488	505	8,700	505
2010-10-26	502	502	482	488	13,200	488
2010-10-25	500	500	495	499	5,700	499
2010-10-22	492	515	492	510	8,500	510
2010-10-21	498	500	486	490	25,700	490
2010-10-20	475	498	475	498	7,400	498
2010-10-19	474	475	469	475	600	475
2010-10-18	478	478	452	468	9,500	468
2010-10-15	487	490	475	478	18,600	478
2010-10-14	486	500	481	495	7,700	495
2010-10-13	490	496	489	489	6,300	489
2010-10-12	510	510	490	491	5,500	491
2010-10-08	513	515	512	514	1,700	514
2010-10-07	511	519	511	519	1,100	519
2010-10-06	520	520	512	513	4,000	513
2010-10-05	520	525	514	525	10,300	525
2010-10-04	525	525	513	520	3,200	520
2010-10-01	530	530	512	520	9,700	520
2010-09-30	522	545	522	536	29,800	536
2010-09-29	518	522	515	522	23,300	522
2010-09-28	530	530	512	518	53,000	518
2010-09-27	529	536	524	530	8,300	530
2010-09-24	525	535	517	535	12,700	535
2010-09-22	529	530	525	525	7,900	525
2010-09-21	532	535	525	529	8,200	529
2010-09-17	526	532	518	532	8,400	532
2010-09-16	544	547	523	527	10,600	527
2010-09-15	525	544	525	544	14,500	544
2010-09-14	521	525	518	525	5,300	525
2010-09-13	514	539	513	521	19,900	521
2010-09-10	514	515	511	515	8,000	515
2010-09-09	515	515	511	514	2,200	514
2010-09-08	511	516	511	515	4,000	515
2010-09-07	512	518	512	513	3,700	513
2010-09-06	520	521	516	519	7,400	519
2010-09-03	520	522	515	519	2,900	519
2010-09-02	516	520	515	520	5,100	520
2010-09-01	509	520	509	512	37,300	512
2010-08-31	516	519	505	509	32,300	509
2010-08-30	508	524	508	516	79,300	516
2010-08-27	505	510	505	508	7,800	508
2010-08-26	501	505	498	505	3,500	505
2010-08-25	498	508	491	502	10,400	502
2010-08-24	512	512	501	501	13,100	501
2010-08-23	514	515	510	512	12,000	512
2010-08-20	510	514	510	514	9,200	514
2010-08-19	515	517	512	517	4,900	517
2010-08-18	515	520	511	512	5,800	512
2010-08-17	509	516	505	515	3,100	515
2010-08-16	508	520	507	510	5,200	510
2010-08-13	524	527	520	524	5,700	524
2010-08-12	527	528	526	528	2,100	528
2010-08-11	545	545	530	530	16,600	530
2010-08-10	549	550	544	544	9,200	544
2010-08-09	548	550	544	550	8,900	550
2010-08-06	550	553	549	553	5,100	553
2010-08-05	559	559	550	551	10,600	551
2010-08-04	550	556	548	556	4,000	556
2010-08-03	565	565	551	554	10,500	554
2010-08-02	560	565	559	563	4,700	563
2010-07-30	558	564	558	558	24,400	558
2010-07-29	569	569	559	564	35,900	564
2010-07-28	579	579	555	571	34,200	571
2010-07-27	570	586	570	579	14,200	579
2010-07-26	570	570	568	569	2,100	569
2010-07-23	570	576	565	571	11,000	571
2010-07-22	577	577	573	573	6,200	573
2010-07-21	580	582	576	577	4,300	577
2010-07-20	584	584	574	574	7,500	574
2010-07-16	591	592	584	584	6,000	584
2010-07-15	600	600	588	588	1,800	588
2010-07-14	602	607	592	605	41,200	605
2010-07-13	598	603	595	602	52,600	602
2010-07-12	578	595	578	591	46,700	591
2010-07-09	573	573	566	566	3,700	566
2010-07-08	565	573	562	573	4,700	573
2010-07-07	571	573	555	557	15,800	557
2010-07-06	574	575	574	575	2,700	575
2010-07-05	578	578	574	574	5,500	574
2010-07-02	568	575	565	568	5,400	568
2010-07-01	571	573	563	569	6,700	569
2010-06-30	573	595	572	573	28,800	573
2010-06-29	576	587	572	573	33,400	573
2010-06-28	600	600	580	593	42,200	593
2010-06-25	578	604	573	604	13,800	604
2010-06-24	592	592	574	577	16,200	577
2010-06-23	603	603	597	597	7,400	597
2010-06-22	605	607	595	607	17,100	607
2010-06-21	613	618	612	616	7,500	616
2010-06-18	605	612	605	612	1,900	612
2010-06-17	586	612	586	609	24,800	609
2010-06-16	595	605	592	594	10,400	594
2010-06-15	590	604	586	591	6,700	591
2010-06-14	590	592	586	590	7,600	590
2010-06-11	586	592	586	590	2,400	590
2010-06-10	578	590	570	583	7,200	583
2010-06-09	588	595	573	580	2,700	580
2010-06-08	589	595	587	590	4,200	590
2010-06-07	616	616	584	594	8,800	594
2010-06-04	614	619	614	619	4,500	619
2010-06-03	613	620	613	619	12,600	619
2010-06-02	610	615	610	615	2,700	615
2010-06-01	619	619	607	612	30,000	612
2010-05-31	622	622	612	619	28,000	619
2010-05-28	621	634	618	622	36,000	622
2010-05-27	608	614	601	614	13,000	614
2010-05-26	606	622	597	620	9,700	620
2010-05-25	619	619	587	606	25,600	606
2010-05-24	614	618	611	618	6,500	618
2010-05-21	610	614	601	614	7,200	614
2010-05-20	622	625	606	617	12,600	617
2010-05-19	621	622	615	622	3,300	622
2010-05-18	617	626	616	626	4,200	626
2010-05-17	627	627	617	617	5,200	617
2010-05-14	644	644	627	629	9,400	629
2010-05-13	645	649	629	649	12,400	649
2010-05-12	639	649	635	640	4,900	640
2010-05-11	657	661	625	639	17,100	639
2010-05-10	645	660	645	650	6,600	650
2010-05-07	668	675	653	655	4,900	655
2010-05-06	681	696	669	680	59,800	680
2010-04-30	700	708	690	702	50,000	702
2010-04-28	699	700	690	697	24,100	697
2010-04-27	703	710	690	709	6,600	709
2010-04-26	700	704	688	704	12,400	704
2010-04-23	705	709	690	690	24,400	690
2010-04-22	706	710	698	709	6,600	709
2010-04-21	716	716	705	706	5,600	706
2010-04-20	706	719	703	716	6,000	716
2010-04-19	690	706	690	705	7,400	705
2010-04-16	702	713	698	706	33,900	706
2010-04-15	704	712	704	705	9,800	705
2010-04-14	713	718	691	708	3,600	708
2010-04-13	707	727	707	722	800	722
2010-04-12	711	724	705	718	3,500	718
2010-04-09	720	722	686	711	4,100	711
2010-04-08	725	727	723	723	1,200	723
2010-04-07	722	730	714	725	8,200	725
2010-04-06	703	725	703	720	4,400	720
2010-04-05	720	720	683	701	30,300	701
2010-04-02	695	710	690	700	9,700	700
2010-04-01	680	698	675	685	6,800	685
2010-03-31	663	700	663	686	28,800	686
2010-03-30	658	663	646	663	21,500	663
2010-03-29	647	658	647	658	30,300	658
2010-03-26	634	648	634	647	5,300	647
2010-03-25	636	637	635	637	6,400	637
2010-03-24	636	637	623	636	10,600	636
2010-03-23	631	640	627	635	5,700	635
2010-03-19	624	630	620	620	3,200	620
2010-03-18	621	632	621	626	6,400	626
2010-03-17	618	620	618	618	700	618
2010-03-16	612	628	610	614	7,500	614
2010-03-15	610	632	605	632	7,300	632
2010-03-12	620	621	603	610	19,300	610
2010-03-11	643	643	604	612	31,800	612
2010-03-10	652	654	641	641	8,300	641
2010-03-09	652	654	652	654	200	654
2010-03-08	648	655	648	651	1,600	651
2010-03-05	662	662	645	648	4,800	648
2010-03-04	652	655	636	642	3,800	642
2010-03-03	679	679	630	665	28,800	665
2010-03-02	676	686	661	679	27,800	679
2010-03-01	646	676	646	676	28,300	676
2010-02-26	639	650	637	646	8,000	646
2010-02-25	633	649	631	645	5,100	645
2010-02-24	639	644	623	639	51,000	639
2010-02-23	639	645	629	639	8,800	639
2010-02-22	618	638	608	638	9,400	638
2010-02-19	609	618	607	618	4,100	618
2010-02-18	605	610	605	609	1,100	609
2010-02-17	605	610	604	604	2,300	604
2010-02-16	608	608	604	605	3,300	605
2010-02-15	619	619	607	608	4,000	608
2010-02-12	623	623	615	616	7,700	616
2010-02-10	640	640	625	630	2,000	630
2010-02-09	627	650	627	643	2,900	643
2010-02-08	637	660	620	647	3,800	647
2010-02-05	659	659	630	651	10,500	651
2010-02-04	645	655	643	655	4,900	655
2010-02-03	635	653	626	653	2,600	653
2010-02-02	626	640	609	640	6,100	640
2010-02-01	660	660	605	630	28,400	630
2010-01-29	656	665	650	660	26,900	660
2010-01-28	661	676	647	655	46,000	655
2010-01-27	635	655	631	655	12,800	655
2010-01-26	632	645	632	640	7,800	640
2010-01-25	635	635	632	632	1,000	632
2010-01-22	643	645	624	635	29,400	635
2010-01-21	603	643	596	643	31,800	643
2010-01-20	587	600	586	594	22,400	594
2010-01-19	577	585	577	584	5,100	584
2010-01-18	585	585	575	577	4,700	577
2010-01-15	592	592	580	585	6,900	585
2010-01-14	586	586	581	582	2,100	582
2010-01-13	580	583	580	580	4,200	580
2010-01-12	590	590	579	579	5,800	579
2010-01-08	580	595	579	595	10,600	595
2010-01-07	608	608	575	578	16,400	578
2010-01-06	630	630	600	600	6,000	600
2010-01-05	650	650	634	634	28,000	634
2010-01-04	629	637	623	634	5,500	634

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