9699 ニシオホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,175	1,205	1,175	1,205	113,900	1,205
2012-12-27	1,175	1,200	1,151	1,175	110,800	1,175
2012-12-26	1,100	1,175	1,096	1,175	108,000	1,175
2012-12-25	1,100	1,102	1,085	1,095	33,200	1,095
2012-12-21	1,104	1,138	1,086	1,104	26,000	1,104
2012-12-20	1,090	1,109	1,063	1,107	114,500	1,107
2012-12-19	1,129	1,129	1,077	1,115	75,700	1,115
2012-12-18	1,065	1,124	1,065	1,109	107,900	1,109
2012-12-17	1,052	1,072	1,040	1,062	48,400	1,062
2012-12-14	1,051	1,057	1,041	1,053	14,500	1,053
2012-12-13	1,064	1,068	1,034	1,057	26,200	1,057
2012-12-12	1,032	1,063	1,032	1,055	46,600	1,055
2012-12-11	1,072	1,077	1,027	1,031	58,800	1,031
2012-12-10	1,070	1,095	1,053	1,071	58,400	1,071
2012-12-07	1,036	1,080	1,035	1,071	93,000	1,071
2012-12-06	1,005	1,050	1,005	1,039	63,600	1,039
2012-12-05	1,009	1,010	1,000	1,003	23,600	1,003
2012-12-04	1,005	1,010	995	1,001	35,300	1,001
2012-12-03	994	1,009	982	998	46,100	998
2012-11-30	985	985	975	982	16,100	982
2012-11-29	955	978	955	978	18,800	978
2012-11-28	955	967	955	955	30,200	955
2012-11-27	950	974	950	969	40,900	969
2012-11-26	961	971	961	965	7,400	965
2012-11-22	972	978	960	961	17,800	961
2012-11-21	952	980	952	972	18,300	972
2012-11-20	946	969	927	952	39,000	952
2012-11-19	980	985	970	975	41,400	975
2012-11-16	989	1,015	970	981	119,300	981
2012-11-15	987	999	970	999	113,900	999
2012-11-14	920	959	917	959	24,000	959
2012-11-13	967	974	950	955	28,400	955
2012-11-12	975	975	960	967	14,200	967
2012-11-09	970	970	959	969	13,800	969
2012-11-08	960	981	960	976	15,800	976
2012-11-07	975	990	975	985	29,400	985
2012-11-06	982	985	969	975	12,400	975
2012-11-05	977	988	970	982	38,000	982
2012-11-02	990	994	971	973	31,800	973
2012-11-01	963	990	949	988	48,900	988
2012-10-31	960	962	914	948	23,200	948
2012-10-30	985	985	970	970	10,400	970
2012-10-29	990	991	972	985	27,900	985
2012-10-26	975	988	956	986	38,500	986
2012-10-25	982	995	974	995	35,200	995
2012-10-24	965	996	960	996	57,600	996
2012-10-23	952	964	951	964	68,100	964
2012-10-22	922	959	917	959	54,100	959
2012-10-19	933	944	921	922	46,300	922
2012-10-18	906	930	899	927	76,600	927
2012-10-17	884	907	882	897	38,500	897
2012-10-16	880	880	873	878	16,300	878
2012-10-15	870	878	864	873	15,700	873
2012-10-12	870	878	853	870	23,300	870
2012-10-11	858	867	851	867	24,400	867
2012-10-10	865	880	854	868	32,300	868
2012-10-09	865	878	864	870	28,300	870
2012-10-05	865	873	860	868	34,400	868
2012-10-04	838	876	837	876	20,100	876
2012-10-03	865	865	832	837	32,500	837
2012-10-02	860	865	850	865	43,400	865
2012-10-01	882	882	848	851	51,700	851
2012-09-28	882	887	871	882	20,900	882
2012-09-27	863	882	863	882	11,000	882
2012-09-26	890	890	877	881	23,000	881
2012-09-25	900	905	892	905	22,500	905
2012-09-24	921	921	896	907	25,800	907
2012-09-21	898	924	898	921	35,000	921
2012-09-20	905	912	880	898	25,900	898
2012-09-19	875	901	870	901	28,100	901
2012-09-18	849	873	842	873	32,700	873
2012-09-14	835	858	835	853	41,700	853
2012-09-13	831	839	830	830	41,700	830
2012-09-12	832	850	825	850	24,200	850
2012-09-11	860	860	822	836	38,100	836
2012-09-10	870	873	861	865	10,000	865
2012-09-07	850	872	836	865	19,100	865
2012-09-06	831	849	798	846	58,200	846
2012-09-05	873	873	845	851	15,200	851
2012-09-04	850	863	849	863	17,800	863
2012-09-03	844	865	844	854	13,100	854
2012-08-31	877	895	862	871	18,000	871
2012-08-30	917	918	898	900	19,800	900
2012-08-29	923	924	912	917	43,300	917
2012-08-28	930	930	917	923	26,800	923
2012-08-27	922	930	922	930	11,400	930
2012-08-24	927	933	922	932	19,500	932
2012-08-23	918	930	912	930	41,200	930
2012-08-22	934	935	917	926	16,000	926
2012-08-21	920	935	915	934	23,400	934
2012-08-20	923	925	916	916	23,000	916
2012-08-17	915	925	914	923	13,500	923
2012-08-16	912	935	905	922	26,800	922
2012-08-15	923	930	911	914	11,400	914
2012-08-14	947	947	920	936	11,400	936
2012-08-13	923	969	920	934	39,300	934
2012-08-10	946	967	941	966	23,900	966
2012-08-09	940	946	931	936	23,000	936
2012-08-08	935	946	925	946	7,700	946
2012-08-07	927	941	921	941	23,100	941
2012-08-06	929	929	913	923	34,500	923
2012-08-03	919	930	915	922	13,900	922
2012-08-02	923	934	917	934	26,000	934
2012-08-01	939	961	924	950	16,500	950
2012-07-31	897	944	897	944	15,000	944
2012-07-30	899	901	887	897	36,400	897
2012-07-27	893	899	880	897	31,300	897
2012-07-26	883	908	880	892	11,000	892
2012-07-25	886	895	877	891	24,900	891
2012-07-24	912	913	890	901	44,200	901
2012-07-23	908	928	908	914	28,400	914
2012-07-20	915	925	902	908	12,400	908
2012-07-19	885	917	885	914	36,500	914
2012-07-18	880	890	873	874	24,300	874
2012-07-17	889	901	882	886	20,500	886
2012-07-13	914	914	873	882	44,300	882
2012-07-12	930	930	909	914	28,000	914
2012-07-11	955	955	923	944	33,500	944
2012-07-10	955	958	948	955	17,500	955
2012-07-09	955	962	947	955	15,300	955
2012-07-06	960	970	952	965	13,600	965
2012-07-05	953	970	953	968	42,700	968
2012-07-04	985	990	977	977	35,700	977
2012-07-03	985	985	980	985	14,700	985
2012-07-02	973	985	973	976	27,200	976
2012-06-29	972	981	961	966	39,000	966
2012-06-28	960	985	960	972	30,700	972
2012-06-27	950	982	950	956	23,200	956
2012-06-26	970	984	958	980	29,900	980
2012-06-25	995	1,000	971	981	34,100	981
2012-06-22	960	977	940	976	25,500	976
2012-06-21	969	975	960	960	31,700	960
2012-06-20	905	956	904	955	60,400	955
2012-06-19	907	907	886	887	29,900	887
2012-06-18	903	914	900	905	33,300	905
2012-06-15	918	920	857	863	35,700	863
2012-06-14	903	910	899	906	18,200	906
2012-06-13	910	918	907	913	20,600	913
2012-06-12	910	917	903	910	42,200	910
2012-06-11	910	932	910	932	33,500	932
2012-06-08	873	915	863	887	67,500	887
2012-06-07	860	866	851	864	39,300	864
2012-06-06	820	843	820	836	37,100	836
2012-06-05	791	818	791	813	53,500	813
2012-06-04	823	823	778	783	60,800	783
2012-06-01	874	880	845	845	41,300	845
2012-05-31	871	884	841	873	36,000	873
2012-05-30	870	890	860	881	41,800	881
2012-05-29	842	880	815	855	45,500	855
2012-05-28	873	875	835	848	27,600	848
2012-05-25	886	887	853	883	15,800	883
2012-05-24	883	904	881	885	32,500	885
2012-05-23	944	944	887	898	54,100	898
2012-05-22	950	958	930	944	54,000	944
2012-05-21	906	947	906	944	33,500	944
2012-05-18	890	928	890	905	61,800	905
2012-05-17	842	948	842	944	90,300	944
2012-05-16	861	885	838	854	68,100	854
2012-05-15	887	887	811	846	239,500	846
2012-05-14	926	959	916	916	86,100	916
2012-05-11	1,015	1,020	883	912	223,400	912
2012-05-10	1,016	1,036	1,015	1,036	49,300	1,036
2012-05-09	1,030	1,060	1,020	1,021	46,600	1,021
2012-05-08	1,013	1,055	1,011	1,051	58,500	1,051
2012-05-07	1,060	1,060	999	1,000	89,300	1,000
2012-05-02	1,052	1,070	1,030	1,061	62,000	1,061
2012-05-01	1,086	1,098	1,050	1,059	141,900	1,059
2012-04-27	1,101	1,129	1,090	1,120	108,800	1,120
2012-04-26	1,152	1,152	1,086	1,110	103,500	1,110
2012-04-25	1,174	1,175	1,136	1,148	48,700	1,148
2012-04-24	1,150	1,160	1,142	1,159	35,700	1,159
2012-04-23	1,179	1,200	1,160	1,160	102,700	1,160
2012-04-20	1,140	1,180	1,131	1,180	83,400	1,180
2012-04-19	1,162	1,162	1,110	1,140	69,900	1,140
2012-04-18	1,177	1,178	1,138	1,140	87,800	1,140
2012-04-17	1,163	1,190	1,161	1,169	102,200	1,169
2012-04-16	1,155	1,180	1,151	1,163	130,800	1,163
2012-04-13	1,120	1,156	1,118	1,148	197,100	1,148
2012-04-12	1,080	1,115	1,070	1,096	198,700	1,096
2012-04-11	1,021	1,055	1,021	1,055	57,500	1,055
2012-04-10	1,055	1,080	1,040	1,047	49,700	1,047
2012-04-09	1,053	1,094	1,045	1,055	59,500	1,055
2012-04-06	1,021	1,071	1,021	1,062	72,500	1,062
2012-04-05	1,021	1,045	1,001	1,037	132,400	1,037
2012-04-04	1,062	1,068	1,033	1,051	75,400	1,051
2012-04-03	1,050	1,062	1,020	1,059	86,400	1,059
2012-04-02	1,100	1,120	1,031	1,065	154,000	1,065
2012-03-30	1,085	1,100	1,083	1,100	82,300	1,100
2012-03-29	1,080	1,090	1,073	1,085	54,100	1,085
2012-03-28	1,045	1,080	1,013	1,076	228,300	1,076
2012-03-27	1,115	1,117	1,068	1,079	118,800	1,079
2012-03-26	1,125	1,140	1,089	1,103	100,600	1,103
2012-03-23	1,085	1,119	1,080	1,118	105,300	1,118
2012-03-22	1,073	1,117	1,062	1,096	125,500	1,096
2012-03-21	1,101	1,130	1,067	1,073	171,300	1,073
2012-03-19	1,070	1,097	1,066	1,097	167,400	1,097
2012-03-16	1,010	1,060	1,009	1,046	103,600	1,046
2012-03-15	1,029	1,031	981	1,018	192,100	1,018
2012-03-14	1,030	1,087	1,019	1,031	256,400	1,031
2012-03-13	1,031	1,033	995	1,019	153,500	1,019
2012-03-12	989	1,013	982	1,013	213,400	1,013
2012-03-09	971	997	967	972	146,700	972
2012-03-08	945	978	945	966	111,200	966
2012-03-07	926	942	915	941	71,600	941
2012-03-06	937	942	919	934	120,800	934
2012-03-05	930	944	913	924	101,700	924
2012-03-02	905	912	882	905	91,800	905
2012-03-01	950	960	874	899	209,100	899
2012-02-29	972	993	925	945	175,800	945
2012-02-28	896	965	881	954	133,200	954
2012-02-27	883	914	883	902	99,600	902
2012-02-24	853	861	845	856	52,100	856
2012-02-23	821	857	818	853	111,600	853
2012-02-22	772	830	770	830	92,200	830
2012-02-21	785	795	775	776	38,500	776
2012-02-20	793	812	760	796	91,600	796
2012-02-17	750	795	745	794	120,900	794
2012-02-16	739	747	728	743	77,400	743
2012-02-15	739	750	728	739	112,000	739
2012-02-14	740	780	737	746	192,500	746
2012-02-13	698	741	688	715	310,500	715
2012-02-10	650	650	636	641	6,700	641
2012-02-09	650	655	643	650	26,800	650
2012-02-08	661	662	643	650	24,600	650
2012-02-07	663	665	657	661	42,000	661
2012-02-06	657	663	657	659	28,000	659
2012-02-03	649	655	642	653	44,700	653
2012-02-02	650	665	632	641	45,600	641
2012-02-01	627	645	627	644	35,200	644
2012-01-31	632	633	618	627	27,400	627
2012-01-30	630	634	629	632	27,500	632
2012-01-27	617	630	617	629	24,300	629
2012-01-26	625	625	620	620	8,000	620
2012-01-25	616	623	613	620	22,800	620
2012-01-24	629	629	615	616	21,500	616
2012-01-23	630	635	622	628	41,000	628
2012-01-20	626	629	616	621	31,600	621
2012-01-19	619	629	617	623	14,100	623
2012-01-18	633	635	620	631	15,900	631
2012-01-17	641	655	630	636	38,000	636
2012-01-16	645	645	632	645	45,500	645
2012-01-13	620	654	610	649	43,600	649
2012-01-12	599	626	599	610	74,300	610
2012-01-11	590	597	589	597	58,200	597
2012-01-10	580	592	580	589	22,800	589
2012-01-06	583	590	578	578	13,900	578
2012-01-05	590	590	573	585	27,900	585
2012-01-04	586	597	585	590	14,400	590

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