9699 ニシオホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,650	2,680	2,627	2,660	80,900	2,660
2013-12-27	2,640	2,650	2,604	2,650	51,700	2,650
2013-12-26	2,600	2,640	2,570	2,626	75,800	2,626
2013-12-25	2,551	2,609	2,551	2,583	138,900	2,583
2013-12-24	2,612	2,650	2,561	2,570	139,800	2,570
2013-12-20	2,645	2,650	2,616	2,634	140,100	2,634
2013-12-19	2,630	2,650	2,620	2,643	158,800	2,643
2013-12-18	2,597	2,633	2,580	2,608	150,100	2,608
2013-12-17	2,512	2,630	2,512	2,621	192,400	2,621
2013-12-16	2,600	2,603	2,522	2,526	62,200	2,526
2013-12-13	2,594	2,617	2,568	2,593	125,200	2,593
2013-12-12	2,571	2,618	2,566	2,603	158,800	2,603
2013-12-11	2,550	2,600	2,534	2,573	150,700	2,573
2013-12-10	2,506	2,558	2,486	2,529	101,300	2,529
2013-12-09	2,554	2,559	2,495	2,508	61,600	2,508
2013-12-06	2,510	2,545	2,487	2,517	70,800	2,517
2013-12-05	2,510	2,584	2,510	2,529	138,200	2,529
2013-12-04	2,600	2,615	2,558	2,558	95,800	2,558
2013-12-03	2,630	2,649	2,615	2,615	74,600	2,615
2013-12-02	2,594	2,650	2,584	2,639	109,400	2,639
2013-11-29	2,550	2,590	2,547	2,584	187,900	2,584
2013-11-28	2,573	2,575	2,537	2,546	111,800	2,546
2013-11-27	2,556	2,590	2,536	2,551	104,700	2,551
2013-11-26	2,500	2,590	2,499	2,584	268,900	2,584
2013-11-25	2,480	2,538	2,480	2,515	142,000	2,515
2013-11-22	2,484	2,525	2,461	2,474	153,100	2,474
2013-11-21	2,490	2,510	2,446	2,455	132,300	2,455
2013-11-20	2,502	2,530	2,478	2,491	145,900	2,491
2013-11-19	2,450	2,500	2,441	2,493	103,100	2,493
2013-11-18	2,511	2,556	2,476	2,491	223,600	2,491
2013-11-15	2,505	2,625	2,505	2,517	331,800	2,517
2013-11-14	2,689	2,693	2,525	2,555	371,800	2,555
2013-11-13	2,589	2,677	2,588	2,668	115,500	2,668
2013-11-12	2,592	2,609	2,537	2,564	122,000	2,564
2013-11-11	2,610	2,638	2,563	2,573	69,700	2,573
2013-11-08	2,590	2,640	2,582	2,590	70,500	2,590
2013-11-07	2,690	2,690	2,631	2,634	58,000	2,634
2013-11-06	2,605	2,688	2,600	2,663	95,200	2,663
2013-11-05	2,637	2,686	2,600	2,622	131,100	2,622
2013-11-01	2,654	2,677	2,588	2,607	93,400	2,607
2013-10-31	2,745	2,759	2,634	2,650	170,100	2,650
2013-10-30	2,772	2,794	2,714	2,726	289,700	2,726
2013-10-29	2,770	2,772	2,708	2,743	103,300	2,743
2013-10-28	2,780	2,789	2,724	2,769	119,600	2,769
2013-10-25	2,767	2,794	2,753	2,764	180,800	2,764
2013-10-24	2,663	2,739	2,663	2,734	91,600	2,734
2013-10-23	2,740	2,748	2,658	2,663	128,600	2,663
2013-10-22	2,781	2,781	2,724	2,745	66,000	2,745
2013-10-21	2,789	2,799	2,764	2,781	54,900	2,781
2013-10-18	2,748	2,798	2,742	2,779	98,700	2,779
2013-10-17	2,740	2,750	2,710	2,740	57,200	2,740
2013-10-16	2,722	2,738	2,683	2,690	37,000	2,690
2013-10-15	2,781	2,785	2,718	2,733	57,300	2,733
2013-10-11	2,720	2,795	2,712	2,766	135,000	2,766
2013-10-10	2,673	2,753	2,658	2,685	141,200	2,685
2013-10-09	2,579	2,665	2,574	2,623	120,800	2,623
2013-10-08	2,550	2,667	2,549	2,625	132,100	2,625
2013-10-07	2,593	2,600	2,505	2,578	114,700	2,578
2013-10-04	2,641	2,642	2,550	2,579	161,700	2,579
2013-10-03	2,645	2,715	2,645	2,691	160,400	2,691
2013-10-02	2,737	2,777	2,650	2,672	94,100	2,672
2013-10-01	2,740	2,809	2,722	2,727	117,900	2,727
2013-09-30	2,754	2,798	2,680	2,739	142,600	2,739
2013-09-27	2,763	2,810	2,740	2,804	147,300	2,804
2013-09-26	2,701	2,780	2,680	2,766	119,300	2,766
2013-09-25	2,829	2,829	2,721	2,732	241,000	2,732
2013-09-24	2,744	2,880	2,719	2,839	425,800	2,839
2013-09-20	2,700	2,738	2,677	2,722	192,600	2,722
2013-09-19	2,637	2,700	2,626	2,700	155,800	2,700
2013-09-18	2,584	2,648	2,565	2,578	95,200	2,578
2013-09-17	2,615	2,690	2,570	2,597	177,800	2,597
2013-09-13	2,526	2,580	2,511	2,575	143,400	2,575
2013-09-12	2,515	2,551	2,480	2,515	82,200	2,515
2013-09-11	2,599	2,624	2,525	2,555	138,400	2,555
2013-09-10	2,431	2,619	2,420	2,583	304,100	2,583
2013-09-09	2,377	2,448	2,365	2,448	142,900	2,448
2013-09-06	2,334	2,340	2,252	2,272	98,300	2,272
2013-09-05	2,360	2,370	2,236	2,333	111,300	2,333
2013-09-04	2,277	2,376	2,265	2,376	296,500	2,376
2013-09-03	2,227	2,277	2,227	2,265	104,000	2,265
2013-09-02	2,139	2,216	2,105	2,174	191,000	2,174
2013-08-30	2,129	2,190	2,127	2,148	210,400	2,148
2013-08-29	2,252	2,259	2,096	2,096	507,000	2,096
2013-08-28	2,240	2,300	2,220	2,249	192,100	2,249
2013-08-27	2,268	2,285	2,266	2,281	151,300	2,281
2013-08-26	2,280	2,297	2,257	2,270	183,200	2,270
2013-08-23	2,220	2,268	2,215	2,231	169,900	2,231
2013-08-22	2,155	2,220	2,153	2,203	127,900	2,203
2013-08-21	2,205	2,210	2,148	2,185	109,200	2,185
2013-08-20	2,168	2,213	2,161	2,176	109,800	2,176
2013-08-19	2,155	2,176	2,133	2,168	62,500	2,168
2013-08-16	2,157	2,174	2,126	2,154	96,200	2,154
2013-08-15	2,178	2,180	2,152	2,161	85,000	2,161
2013-08-14	2,205	2,206	2,159	2,178	111,500	2,178
2013-08-13	2,208	2,214	2,157	2,199	79,700	2,199
2013-08-12	2,045	2,219	2,036	2,189	224,000	2,189
2013-08-09	2,190	2,214	2,187	2,195	86,900	2,195
2013-08-08	2,176	2,220	2,156	2,170	82,600	2,170
2013-08-07	2,199	2,234	2,168	2,170	129,900	2,170
2013-08-06	2,226	2,230	2,202	2,220	105,300	2,220
2013-08-05	2,166	2,230	2,166	2,206	168,900	2,206
2013-08-02	2,094	2,182	2,094	2,162	58,500	2,162
2013-08-01	2,038	2,099	2,006	2,089	101,200	2,089
2013-07-31	2,077	2,084	2,040	2,059	50,700	2,059
2013-07-30	2,057	2,088	2,039	2,070	43,800	2,070
2013-07-29	2,155	2,155	2,046	2,057	82,100	2,057
2013-07-26	2,129	2,157	2,115	2,155	42,300	2,155
2013-07-25	2,180	2,196	2,141	2,157	58,100	2,157
2013-07-24	2,172	2,200	2,102	2,185	53,200	2,185
2013-07-23	2,147	2,192	2,121	2,172	63,200	2,172
2013-07-22	2,201	2,237	2,167	2,168	43,200	2,168
2013-07-19	2,246	2,246	2,157	2,200	74,700	2,200
2013-07-18	2,217	2,263	2,200	2,238	60,400	2,238
2013-07-17	2,285	2,285	2,166	2,236	110,300	2,236
2013-07-16	2,399	2,399	1,940	2,285	143,200	2,285
2013-07-12	2,300	2,359	2,288	2,350	141,900	2,350
2013-07-11	2,200	2,300	2,198	2,289	131,400	2,289
2013-07-10	2,210	2,245	2,192	2,218	71,700	2,218
2013-07-09	2,208	2,237	2,173	2,207	72,700	2,207
2013-07-08	2,240	2,280	2,158	2,190	130,400	2,190
2013-07-05	2,132	2,200	2,132	2,200	77,700	2,200
2013-07-04	2,158	2,195	2,101	2,131	70,600	2,131
2013-07-03	2,179	2,200	2,128	2,157	100,100	2,157
2013-07-02	2,100	2,175	2,080	2,175	175,700	2,175
2013-07-01	1,984	2,082	1,980	2,075	114,100	2,075
2013-06-28	1,910	1,984	1,902	1,984	67,300	1,984
2013-06-27	1,876	1,890	1,800	1,880	34,300	1,880
2013-06-26	1,945	1,950	1,855	1,856	39,000	1,856
2013-06-25	1,978	1,980	1,845	1,944	79,300	1,944
2013-06-24	1,989	1,998	1,944	1,978	37,100	1,978
2013-06-21	1,900	1,972	1,900	1,972	57,400	1,972
2013-06-20	1,945	1,986	1,924	1,967	38,300	1,967
2013-06-19	1,973	2,000	1,932	1,955	58,000	1,955
2013-06-18	1,919	1,971	1,888	1,964	46,800	1,964
2013-06-17	1,874	1,914	1,852	1,891	33,600	1,891
2013-06-14	1,910	1,920	1,851	1,851	31,100	1,851
2013-06-13	1,907	1,922	1,851	1,860	46,200	1,860
2013-06-12	1,918	1,983	1,900	1,964	50,900	1,964
2013-06-11	1,919	1,959	1,900	1,958	51,800	1,958
2013-06-10	1,950	1,960	1,888	1,905	80,700	1,905
2013-06-07	1,800	1,863	1,777	1,809	106,400	1,809
2013-06-06	1,970	1,991	1,855	1,920	136,000	1,920
2013-06-05	2,095	2,141	2,015	2,015	82,800	2,015
2013-06-04	2,021	2,100	1,996	2,100	88,800	2,100
2013-06-03	2,016	2,159	2,002	2,058	121,400	2,058
2013-05-31	2,115	2,135	2,018	2,066	109,200	2,066
2013-05-30	2,170	2,197	2,045	2,098	110,600	2,098
2013-05-29	2,160	2,195	2,132	2,190	91,800	2,190
2013-05-28	2,000	2,140	1,998	2,125	88,500	2,125
2013-05-27	2,051	2,064	1,980	2,041	80,300	2,041
2013-05-24	2,120	2,205	1,990	2,113	143,400	2,113
2013-05-23	2,289	2,296	2,076	2,113	159,700	2,113
2013-05-22	2,311	2,316	2,252	2,280	127,000	2,280
2013-05-21	2,328	2,349	2,238	2,261	144,400	2,261
2013-05-20	2,200	2,328	2,180	2,318	205,800	2,318
2013-05-17	2,000	2,194	1,951	2,141	206,900	2,141
2013-05-16	2,060	2,100	1,911	2,036	231,800	2,036
2013-05-15	2,290	2,290	2,070	2,120	188,600	2,120
2013-05-14	2,350	2,350	2,209	2,213	138,500	2,213
2013-05-13	2,378	2,389	2,351	2,352	53,900	2,352
2013-05-10	2,384	2,431	2,331	2,362	100,800	2,362
2013-05-09	2,560	2,561	2,368	2,384	188,900	2,384
2013-05-08	2,300	2,425	2,285	2,369	138,000	2,369
2013-05-07	2,180	2,268	2,171	2,267	105,700	2,267
2013-05-02	2,130	2,163	2,111	2,150	102,800	2,150
2013-05-01	2,135	2,173	2,120	2,130	47,800	2,130
2013-04-30	2,070	2,133	2,070	2,114	42,500	2,114
2013-04-26	2,126	2,130	2,063	2,069	73,500	2,069
2013-04-25	2,100	2,160	2,100	2,118	123,900	2,118
2013-04-24	2,040	2,081	2,020	2,063	64,400	2,063
2013-04-23	2,000	2,045	1,999	2,044	116,000	2,044
2013-04-22	1,950	1,996	1,944	1,996	66,400	1,996
2013-04-19	1,905	1,957	1,905	1,949	47,200	1,949
2013-04-18	1,932	1,945	1,918	1,920	47,700	1,920
2013-04-17	1,934	1,947	1,918	1,945	37,100	1,945
2013-04-16	1,900	1,936	1,880	1,921	46,300	1,921
2013-04-15	1,940	1,969	1,922	1,945	58,600	1,945
2013-04-12	1,936	1,975	1,936	1,966	78,500	1,966
2013-04-11	1,950	1,950	1,912	1,936	106,200	1,936
2013-04-10	1,900	1,926	1,893	1,926	141,000	1,926
2013-04-09	1,870	1,875	1,826	1,872	69,600	1,872
2013-04-08	1,800	1,865	1,800	1,845	85,400	1,845
2013-04-05	1,731	1,778	1,717	1,767	103,400	1,767
2013-04-04	1,677	1,717	1,649	1,717	53,600	1,717
2013-04-03	1,688	1,694	1,646	1,690	52,900	1,690
2013-04-02	1,552	1,676	1,543	1,639	67,900	1,639
2013-04-01	1,700	1,700	1,632	1,632	60,100	1,632
2013-03-29	1,717	1,717	1,690	1,700	60,200	1,700
2013-03-28	1,728	1,740	1,684	1,713	93,300	1,713
2013-03-27	1,680	1,750	1,680	1,750	72,300	1,750
2013-03-26	1,665	1,696	1,658	1,680	64,200	1,680
2013-03-25	1,700	1,726	1,663	1,672	60,500	1,672
2013-03-22	1,690	1,728	1,663	1,671	83,300	1,671
2013-03-21	1,735	1,735	1,702	1,730	66,900	1,730
2013-03-19	1,724	1,749	1,720	1,723	55,000	1,723
2013-03-18	1,745	1,745	1,704	1,730	63,600	1,730
2013-03-15	1,720	1,738	1,667	1,709	152,200	1,709
2013-03-14	1,660	1,700	1,640	1,700	132,200	1,700
2013-03-13	1,571	1,660	1,554	1,625	178,800	1,625
2013-03-12	1,605	1,615	1,558	1,581	62,200	1,581
2013-03-11	1,505	1,612	1,505	1,598	164,200	1,598
2013-03-08	1,481	1,494	1,474	1,493	18,500	1,493
2013-03-07	1,497	1,497	1,465	1,481	17,500	1,481
2013-03-06	1,482	1,490	1,461	1,477	56,300	1,477
2013-03-05	1,460	1,488	1,450	1,476	77,900	1,476
2013-03-04	1,430	1,452	1,422	1,440	55,100	1,440
2013-03-01	1,407	1,413	1,396	1,409	44,500	1,409
2013-02-28	1,405	1,430	1,388	1,407	41,300	1,407
2013-02-27	1,390	1,410	1,353	1,404	30,300	1,404
2013-02-26	1,384	1,407	1,370	1,389	18,500	1,389
2013-02-25	1,405	1,435	1,384	1,409	38,100	1,409
2013-02-22	1,400	1,400	1,340	1,383	61,100	1,383
2013-02-21	1,400	1,422	1,394	1,409	110,100	1,409
2013-02-20	1,345	1,400	1,345	1,386	94,200	1,386
2013-02-19	1,298	1,343	1,295	1,335	89,500	1,335
2013-02-18	1,219	1,300	1,218	1,290	46,300	1,290
2013-02-15	1,263	1,263	1,217	1,247	35,100	1,247
2013-02-14	1,292	1,292	1,233	1,248	88,100	1,248
2013-02-13	1,340	1,340	1,305	1,312	31,300	1,312
2013-02-12	1,362	1,395	1,322	1,340	53,000	1,340
2013-02-08	1,389	1,400	1,380	1,390	30,900	1,390
2013-02-07	1,393	1,393	1,370	1,374	20,200	1,374
2013-02-06	1,390	1,396	1,384	1,394	25,600	1,394
2013-02-05	1,389	1,397	1,378	1,392	21,000	1,392
2013-02-04	1,369	1,397	1,368	1,394	33,000	1,394
2013-02-01	1,358	1,360	1,350	1,355	24,000	1,355
2013-01-31	1,335	1,357	1,332	1,348	45,000	1,348
2013-01-30	1,334	1,355	1,324	1,328	38,900	1,328
2013-01-29	1,300	1,333	1,299	1,321	51,200	1,321
2013-01-28	1,291	1,304	1,271	1,300	69,200	1,300
2013-01-25	1,275	1,298	1,267	1,277	42,300	1,277
2013-01-24	1,213	1,275	1,210	1,261	32,400	1,261
2013-01-23	1,266	1,267	1,246	1,258	40,100	1,258
2013-01-22	1,285	1,290	1,245	1,266	39,500	1,266
2013-01-21	1,286	1,288	1,248	1,285	27,500	1,285
2013-01-18	1,297	1,297	1,260	1,286	16,900	1,286
2013-01-17	1,256	1,276	1,217	1,255	40,700	1,255
2013-01-16	1,291	1,294	1,260	1,263	43,000	1,263
2013-01-15	1,305	1,310	1,278	1,294	38,000	1,294
2013-01-11	1,295	1,319	1,295	1,298	32,500	1,298
2013-01-10	1,307	1,319	1,295	1,301	30,200	1,301
2013-01-09	1,268	1,307	1,268	1,296	31,300	1,296
2013-01-08	1,288	1,351	1,282	1,291	71,300	1,291
2013-01-07	1,257	1,330	1,257	1,310	165,700	1,310
2013-01-04	1,250	1,250	1,224	1,233	74,000	1,233

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