9699 ニシオホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	569	585	569	585	52,500	585
2011-12-29	562	568	559	567	35,800	567
2011-12-28	562	569	557	562	37,600	562
2011-12-27	562	562	553	562	29,400	562
2011-12-26	563	563	553	558	9,600	558
2011-12-22	561	563	557	563	15,100	563
2011-12-21	572	572	551	561	18,300	561
2011-12-20	576	576	566	572	8,300	572
2011-12-19	580	584	575	580	16,100	580
2011-12-16	570	585	561	585	24,600	585
2011-12-15	582	585	570	570	33,400	570
2011-12-14	585	590	569	585	45,200	585
2011-12-13	585	591	578	585	39,800	585
2011-12-12	587	592	565	585	65,900	585
2011-12-09	557	577	550	577	38,000	577
2011-12-08	540	559	540	555	67,100	555
2011-12-07	530	534	520	534	33,900	534
2011-12-06	531	542	529	533	21,100	533
2011-12-05	527	527	520	527	41,400	527
2011-12-02	512	518	507	517	10,700	517
2011-12-01	523	523	511	514	26,600	514
2011-11-30	515	516	501	516	68,900	516
2011-11-29	496	510	496	510	27,100	510
2011-11-28	499	500	485	494	28,900	494
2011-11-25	503	506	493	499	15,300	499
2011-11-24	508	508	491	498	28,200	498
2011-11-22	489	510	489	504	22,500	504
2011-11-21	490	494	484	489	41,300	489
2011-11-18	481	490	473	490	7,900	490
2011-11-17	482	489	480	483	25,100	483
2011-11-16	490	497	480	490	27,700	490
2011-11-15	467	510	467	494	38,600	494
2011-11-14	469	472	467	468	16,500	468
2011-11-11	459	463	458	458	5,900	458
2011-11-10	460	470	459	462	27,600	462
2011-11-09	471	478	468	475	9,400	475
2011-11-08	481	481	472	479	9,800	479
2011-11-07	480	484	479	482	12,900	482
2011-11-04	487	488	480	484	8,100	484
2011-11-02	488	488	473	485	18,600	485
2011-11-01	490	492	488	490	9,300	490
2011-10-31	486	490	486	490	13,300	490
2011-10-28	484	487	484	486	22,800	486
2011-10-27	484	485	481	483	4,600	483
2011-10-26	481	485	480	485	8,200	485
2011-10-25	480	485	480	483	5,800	483
2011-10-24	481	484	480	484	9,400	484
2011-10-21	482	485	480	481	9,500	481
2011-10-20	483	483	480	482	5,400	482
2011-10-19	480	488	476	485	19,700	485
2011-10-18	480	482	480	480	11,200	480
2011-10-17	483	489	481	486	5,800	486
2011-10-14	486	490	471	483	64,500	483
2011-10-13	495	495	477	480	56,400	480
2011-10-12	492	499	490	495	11,500	495
2011-10-11	495	495	490	490	8,400	490
2011-10-07	492	495	490	495	9,900	495
2011-10-06	490	501	490	490	10,600	490
2011-10-05	497	497	490	493	20,100	493
2011-10-04	494	498	485	486	15,100	486
2011-10-03	502	502	496	499	8,500	499
2011-09-30	501	505	499	505	19,100	505
2011-09-29	501	503	497	501	11,200	501
2011-09-28	501	501	493	501	19,200	501
2011-09-27	500	503	497	503	12,000	503
2011-09-26	501	506	494	496	16,600	496
2011-09-22	513	514	504	513	7,600	513
2011-09-21	514	516	498	516	11,700	516
2011-09-20	501	505	501	505	7,300	505
2011-09-16	501	506	501	501	7,600	501
2011-09-15	496	505	496	501	3,500	501
2011-09-14	497	507	495	495	14,100	495
2011-09-13	498	503	493	497	7,400	497
2011-09-12	501	503	490	498	2,900	498
2011-09-09	505	509	505	508	8,300	508
2011-09-08	516	516	500	507	15,600	507
2011-09-07	507	517	503	509	5,400	509
2011-09-06	505	510	501	507	11,700	507
2011-09-05	510	525	500	500	22,700	500
2011-09-02	498	502	496	501	3,500	501
2011-09-01	498	502	491	496	13,600	496
2011-08-31	500	503	497	502	36,400	502
2011-08-30	507	507	498	500	12,300	500
2011-08-29	501	510	495	505	9,600	505
2011-08-26	495	502	488	501	25,700	501
2011-08-25	499	501	496	496	7,800	496
2011-08-24	508	508	497	499	23,600	499
2011-08-23	505	508	505	506	8,400	506
2011-08-22	507	510	502	505	9,100	505
2011-08-19	505	520	505	515	10,800	515
2011-08-18	520	525	520	525	12,400	525
2011-08-17	515	530	508	521	45,200	521
2011-08-16	513	525	513	520	3,300	520
2011-08-15	515	515	515	515	1,800	515
2011-08-12	519	519	515	515	3,800	515
2011-08-11	496	517	496	516	7,400	516
2011-08-10	521	521	500	504	19,400	504
2011-08-09	520	520	490	507	12,700	507
2011-08-08	513	530	513	525	3,700	525
2011-08-05	531	534	520	530	8,900	530
2011-08-04	533	544	533	539	2,800	539
2011-08-03	535	535	529	531	5,200	531
2011-08-02	545	545	535	539	9,800	539
2011-08-01	551	551	545	545	26,400	545
2011-07-29	552	557	550	551	21,000	551
2011-07-28	552	554	548	550	10,100	550
2011-07-27	552	555	552	554	2,000	554
2011-07-26	552	554	550	553	7,300	553
2011-07-25	552	556	552	552	5,800	552
2011-07-22	555	569	555	556	8,600	556
2011-07-21	561	562	553	554	7,800	554
2011-07-20	564	564	561	561	13,800	561
2011-07-19	556	567	556	567	9,100	567
2011-07-15	570	570	562	562	5,400	562
2011-07-14	571	572	565	572	8,600	572
2011-07-13	577	584	569	570	16,600	570
2011-07-12	583	584	573	579	19,900	579
2011-07-11	589	589	583	583	13,900	583
2011-07-08	594	594	583	592	11,400	592
2011-07-07	589	594	585	592	3,900	592
2011-07-06	573	594	571	590	8,000	590
2011-07-05	571	573	567	573	7,100	573
2011-07-04	569	572	565	571	5,700	571
2011-07-01	565	565	555	561	12,000	561
2011-06-30	569	569	559	560	23,900	560
2011-06-29	578	578	559	570	41,100	570
2011-06-28	582	582	576	582	11,300	582
2011-06-27	575	582	575	582	7,400	582
2011-06-24	580	584	579	582	2,600	582
2011-06-23	574	583	574	582	5,400	582
2011-06-22	577	580	566	570	11,400	570
2011-06-21	575	580	575	575	10,100	575
2011-06-20	570	577	565	574	8,400	574
2011-06-17	566	569	558	569	9,500	569
2011-06-16	562	564	560	563	3,200	563
2011-06-15	560	574	558	565	16,400	565
2011-06-14	566	573	557	565	19,400	565
2011-06-13	564	569	563	566	6,000	566
2011-06-10	580	583	562	580	21,400	580
2011-06-09	576	583	576	580	4,200	580
2011-06-08	585	585	570	574	8,400	574
2011-06-07	585	586	581	585	2,500	585
2011-06-06	599	599	590	594	7,000	594
2011-06-03	597	597	588	595	6,600	595
2011-06-02	600	600	593	595	4,100	595
2011-06-01	600	605	600	605	12,000	605
2011-05-31	607	607	600	600	10,900	600
2011-05-30	600	608	600	608	11,200	608
2011-05-27	596	608	596	600	25,600	600
2011-05-26	598	600	595	596	3,700	596
2011-05-25	600	600	597	598	7,700	598
2011-05-24	594	600	594	599	5,900	599
2011-05-23	596	600	594	594	7,200	594
2011-05-20	593	602	592	596	8,700	596
2011-05-19	610	610	591	591	8,600	591
2011-05-18	608	609	600	601	5,400	601
2011-05-17	593	604	590	600	9,000	600
2011-05-16	600	600	591	594	15,100	594
2011-05-13	645	649	605	615	31,600	615
2011-05-12	657	661	650	650	5,300	650
2011-05-11	671	671	657	665	17,700	665
2011-05-10	670	670	647	668	72,100	668
2011-05-09	707	707	694	695	6,800	695
2011-05-06	715	715	697	699	25,600	699
2011-05-02	685	720	685	715	32,500	715
2011-04-28	671	680	668	680	30,600	680
2011-04-27	666	680	665	668	25,500	668
2011-04-26	678	680	665	670	29,200	670
2011-04-25	700	700	676	681	29,000	681
2011-04-22	715	715	702	703	13,900	703
2011-04-21	720	720	710	715	18,000	715
2011-04-20	720	727	711	717	35,500	717
2011-04-19	720	722	710	718	21,500	718
2011-04-18	731	745	723	726	50,600	726
2011-04-15	729	729	716	716	19,600	716
2011-04-14	725	725	713	722	26,800	722
2011-04-13	713	725	690	718	50,200	718
2011-04-12	747	747	720	722	19,700	722
2011-04-11	733	750	733	747	54,000	747
2011-04-08	735	761	730	732	29,400	732
2011-04-07	760	762	732	739	42,600	739
2011-04-06	754	760	731	760	41,900	760
2011-04-05	780	781	750	761	54,300	761
2011-04-04	795	795	780	788	36,800	788
2011-04-01	801	819	775	790	94,900	790
2011-03-31	769	794	769	794	68,900	794
2011-03-30	772	778	761	769	48,400	769
2011-03-29	776	778	735	758	52,700	758
2011-03-28	774	780	763	776	48,600	776
2011-03-25	776	780	740	759	70,300	759
2011-03-24	787	811	773	780	50,900	780
2011-03-23	770	820	765	772	191,500	772
2011-03-22	730	747	725	744	88,700	744
2011-03-18	710	725	700	710	52,800	710
2011-03-17	650	698	646	698	40,800	698
2011-03-16	595	668	595	650	76,800	650
2011-03-15	707	707	577	655	151,300	655
2011-03-14	677	677	660	677	286,600	677
2011-03-11	564	577	560	577	2,600	577
2011-03-10	570	570	560	560	1,400	560
2011-03-09	572	572	570	570	600	570
2011-03-08	575	575	568	570	5,600	570
2011-03-07	580	580	575	575	11,300	575
2011-03-04	570	577	567	577	11,800	577
2011-03-03	568	570	568	568	1,200	568
2011-03-02	575	575	565	568	7,800	568
2011-03-01	574	580	558	575	20,500	575
2011-02-28	574	580	570	573	13,900	573
2011-02-25	566	576	562	570	6,800	570
2011-02-24	571	573	565	566	10,200	566
2011-02-23	580	580	575	575	6,700	575
2011-02-22	585	585	577	584	12,400	584
2011-02-21	576	585	575	585	6,700	585
2011-02-18	572	577	568	576	5,800	576
2011-02-17	569	571	565	571	3,400	571
2011-02-16	568	575	562	567	4,700	567
2011-02-15	575	577	565	573	11,600	573
2011-02-14	573	585	569	572	7,300	572
2011-02-10	581	585	578	578	4,300	578
2011-02-09	590	590	562	584	3,100	584
2011-02-08	591	591	590	590	2,700	590
2011-02-07	605	605	589	594	10,200	594
2011-02-04	580	585	580	585	2,100	585
2011-02-03	576	583	574	576	900	576
2011-02-02	586	586	580	586	1,600	586
2011-02-01	588	593	585	586	10,500	586
2011-01-31	595	595	584	584	15,200	584
2011-01-28	598	598	590	595	28,300	595
2011-01-27	585	597	585	592	10,200	592
2011-01-26	587	590	581	586	9,200	586
2011-01-25	581	589	580	587	8,700	587
2011-01-24	574	589	574	583	36,000	583
2011-01-21	574	575	564	573	24,700	573
2011-01-20	546	581	546	574	33,700	574
2011-01-19	531	545	531	545	7,200	545
2011-01-18	525	532	525	532	3,400	532
2011-01-17	529	531	523	523	4,200	523
2011-01-14	532	532	517	532	13,600	532
2011-01-13	536	537	531	531	2,000	531
2011-01-12	534	534	526	529	3,600	529
2011-01-11	542	542	527	527	7,400	527
2011-01-07	552	556	527	527	13,000	527
2011-01-06	560	560	546	556	17,500	556
2011-01-05	550	565	544	550	23,300	550
2011-01-04	548	549	532	549	21,300	549

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