9699 ニシオホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,145	3,160	3,095	3,115	60,600	3,115
2019-12-27	3,155	3,155	3,130	3,145	54,600	3,145
2019-12-26	3,065	3,155	3,065	3,140	54,100	3,140
2019-12-25	3,120	3,130	3,080	3,100	48,700	3,100
2019-12-24	3,150	3,170	3,135	3,145	42,200	3,145
2019-12-23	3,165	3,165	3,125	3,150	67,800	3,150
2019-12-20	3,150	3,160	3,105	3,145	107,800	3,145
2019-12-19	3,135	3,160	3,100	3,140	90,400	3,140
2019-12-18	3,200	3,200	3,170	3,195	79,200	3,195
2019-12-17	3,245	3,245	3,185	3,210	87,300	3,210
2019-12-16	3,270	3,275	3,235	3,235	45,700	3,235
2019-12-13	3,295	3,295	3,250	3,255	98,000	3,255
2019-12-12	3,275	3,275	3,205	3,225	91,600	3,225
2019-12-11	3,245	3,300	3,230	3,275	66,600	3,275
2019-12-10	3,275	3,285	3,240	3,245	62,200	3,245
2019-12-09	3,160	3,275	3,150	3,235	106,800	3,235
2019-12-06	3,180	3,235	3,150	3,230	104,900	3,230
2019-12-05	3,120	3,170	3,115	3,160	92,300	3,160
2019-12-04	3,080	3,085	3,030	3,085	48,000	3,085
2019-12-03	3,050	3,080	3,020	3,080	39,800	3,080
2019-12-02	3,040	3,115	3,040	3,085	54,500	3,085
2019-11-29	3,065	3,065	3,010	3,030	56,700	3,030
2019-11-28	3,080	3,080	3,040	3,050	36,900	3,050
2019-11-27	3,095	3,115	3,070	3,090	49,600	3,090
2019-11-26	3,160	3,160	3,075	3,095	97,100	3,095
2019-11-25	3,160	3,180	3,140	3,155	40,400	3,155
2019-11-22	3,125	3,190	3,125	3,130	49,700	3,130
2019-11-21	3,130	3,160	3,110	3,130	86,800	3,130
2019-11-20	3,150	3,170	3,140	3,165	53,500	3,165
2019-11-19	3,160	3,180	3,140	3,175	53,100	3,175
2019-11-18	3,170	3,170	3,130	3,155	62,800	3,155
2019-11-15	3,150	3,185	3,140	3,180	81,000	3,180
2019-11-14	3,150	3,160	3,120	3,135	56,000	3,135
2019-11-13	3,125	3,160	3,110	3,135	73,600	3,135
2019-11-12	3,105	3,150	3,090	3,145	71,100	3,145
2019-11-11	3,010	3,170	3,010	3,120	248,200	3,120
2019-11-08	2,995	3,015	2,957	2,974	122,300	2,974
2019-11-07	2,964	2,979	2,943	2,973	51,800	2,973
2019-11-06	2,959	2,959	2,931	2,954	76,300	2,954
2019-11-05	2,899	2,944	2,895	2,937	89,900	2,937
2019-11-01	2,892	2,893	2,867	2,871	80,800	2,871
2019-10-31	2,959	2,969	2,915	2,919	79,500	2,919
2019-10-30	2,930	2,960	2,903	2,954	146,300	2,954
2019-10-29	2,863	2,920	2,862	2,915	110,200	2,915
2019-10-28	2,843	2,859	2,826	2,835	105,900	2,835
2019-10-25	2,850	2,854	2,822	2,853	96,400	2,853
2019-10-24	2,894	2,897	2,838	2,845	102,700	2,845
2019-10-23	2,916	2,916	2,862	2,879	106,000	2,879
2019-10-21	2,900	2,944	2,890	2,916	113,700	2,916
2019-10-18	2,877	2,910	2,875	2,900	114,000	2,900
2019-10-17	2,878	2,906	2,839	2,866	103,800	2,866
2019-10-16	2,880	2,917	2,859	2,867	216,300	2,867
2019-10-15	2,904	2,955	2,869	2,878	225,900	2,878
2019-10-11	2,770	2,833	2,753	2,829	135,300	2,829
2019-10-10	2,747	2,753	2,708	2,751	138,100	2,751
2019-10-09	2,749	2,781	2,722	2,754	142,000	2,754
2019-10-08	2,747	2,796	2,747	2,777	119,700	2,777
2019-10-07	2,741	2,761	2,726	2,750	59,700	2,750
2019-10-04	2,733	2,765	2,709	2,754	89,800	2,754
2019-10-03	2,750	2,778	2,727	2,745	85,200	2,745
2019-10-02	2,775	2,825	2,765	2,810	64,200	2,810
2019-10-01	2,775	2,836	2,768	2,825	69,600	2,825
2019-09-30	2,801	2,813	2,763	2,774	109,500	2,774
2019-09-27	2,843	2,843	2,787	2,824	120,200	2,824
2019-09-26	2,911	2,936	2,882	2,914	108,100	2,914
2019-09-25	2,865	2,896	2,831	2,882	110,900	2,882
2019-09-24	2,910	2,944	2,895	2,902	63,200	2,902
2019-09-20	2,899	2,901	2,863	2,884	91,800	2,884
2019-09-19	2,875	2,932	2,860	2,899	99,500	2,899
2019-09-18	2,879	2,889	2,832	2,863	88,100	2,863
2019-09-17	2,864	2,886	2,844	2,879	57,200	2,879
2019-09-13	2,865	2,866	2,830	2,855	92,600	2,855
2019-09-12	2,839	2,878	2,822	2,854	91,600	2,854
2019-09-11	2,794	2,820	2,787	2,809	86,900	2,809
2019-09-10	2,784	2,827	2,779	2,802	64,600	2,802
2019-09-09	2,760	2,766	2,728	2,765	62,400	2,765
2019-09-06	2,771	2,787	2,759	2,763	47,800	2,763
2019-09-05	2,775	2,847	2,774	2,782	78,300	2,782
2019-09-04	2,740	2,755	2,715	2,746	72,300	2,746
2019-09-03	2,723	2,770	2,708	2,761	76,900	2,761
2019-09-02	2,773	2,773	2,734	2,734	55,500	2,734
2019-08-30	2,778	2,809	2,763	2,796	89,900	2,796
2019-08-29	2,771	2,773	2,712	2,739	37,900	2,739
2019-08-28	2,758	2,763	2,737	2,748	59,000	2,748
2019-08-27	2,744	2,745	2,720	2,744	85,700	2,744
2019-08-26	2,680	2,726	2,662	2,720	141,600	2,720
2019-08-23	2,768	2,792	2,743	2,753	67,200	2,753
2019-08-22	2,799	2,803	2,754	2,764	56,000	2,764
2019-08-21	2,804	2,813	2,774	2,787	57,100	2,787
2019-08-20	2,785	2,810	2,771	2,805	63,700	2,805
2019-08-19	2,746	2,772	2,736	2,765	45,500	2,765
2019-08-16	2,708	2,725	2,686	2,722	42,200	2,722
2019-08-15	2,687	2,716	2,676	2,700	57,000	2,700
2019-08-14	2,763	2,763	2,733	2,762	60,600	2,762
2019-08-13	2,748	2,757	2,723	2,736	69,900	2,736
2019-08-09	2,751	2,794	2,730	2,786	91,600	2,786
2019-08-08	2,771	2,776	2,718	2,725	101,700	2,725
2019-08-07	2,788	2,808	2,776	2,796	78,500	2,796
2019-08-06	2,700	2,784	2,686	2,776	99,500	2,776
2019-08-05	2,860	2,875	2,760	2,804	118,600	2,804
2019-08-02	2,979	2,987	2,823	2,879	188,000	2,879
2019-08-01	3,040	3,040	2,958	3,035	97,300	3,035
2019-07-31	3,010	3,065	3,000	3,055	57,900	3,055
2019-07-30	2,987	3,040	2,984	3,030	108,000	3,030
2019-07-29	3,010	3,010	2,968	2,987	85,400	2,987
2019-07-26	3,030	3,040	2,997	3,010	29,500	3,010
2019-07-25	3,010	3,030	2,999	3,025	32,900	3,025
2019-07-24	3,015	3,020	2,982	3,000	88,500	3,000
2019-07-23	3,000	3,025	2,973	3,025	48,100	3,025
2019-07-22	3,020	3,035	2,991	3,000	45,700	3,000
2019-07-19	2,966	3,020	2,956	3,020	60,200	3,020
2019-07-18	3,040	3,045	2,959	2,969	88,900	2,969
2019-07-17	3,095	3,145	3,080	3,090	91,300	3,090
2019-07-16	3,070	3,090	3,050	3,070	47,700	3,070
2019-07-12	3,100	3,105	3,045	3,070	56,400	3,070
2019-07-11	3,065	3,105	3,065	3,100	47,800	3,100
2019-07-10	3,050	3,080	3,025	3,065	69,200	3,065
2019-07-09	3,130	3,155	3,085	3,085	69,300	3,085
2019-07-08	3,145	3,165	3,125	3,130	61,400	3,130
2019-07-05	3,155	3,180	3,130	3,145	52,600	3,145
2019-07-04	3,095	3,150	3,095	3,140	51,100	3,140
2019-07-03	3,115	3,115	3,075	3,100	61,100	3,100
2019-07-02	3,090	3,130	3,080	3,115	71,700	3,115
2019-07-01	3,115	3,120	3,060	3,085	83,600	3,085
2019-06-28	3,025	3,075	3,025	3,045	74,700	3,045
2019-06-27	2,950	3,035	2,950	3,025	80,300	3,025
2019-06-26	2,915	2,950	2,897	2,925	61,500	2,925
2019-06-25	2,971	2,990	2,941	2,946	64,200	2,946
2019-06-24	3,000	3,010	2,981	2,984	45,300	2,984
2019-06-21	3,040	3,040	2,981	2,993	108,400	2,993
2019-06-20	3,020	3,045	2,998	3,045	77,000	3,045
2019-06-19	2,975	3,030	2,968	3,020	125,400	3,020
2019-06-18	2,961	2,984	2,927	2,934	71,300	2,934
2019-06-17	2,960	2,983	2,935	2,951	76,400	2,951
2019-06-14	2,933	2,986	2,915	2,983	114,800	2,983
2019-06-13	2,961	2,967	2,919	2,930	93,600	2,930
2019-06-12	2,978	3,015	2,952	2,979	115,400	2,979
2019-06-11	2,967	2,987	2,933	2,971	86,100	2,971
2019-06-10	2,923	2,982	2,912	2,977	127,400	2,977
2019-06-07	2,921	2,943	2,832	2,873	188,800	2,873
2019-06-06	2,929	2,942	2,908	2,908	54,600	2,908
2019-06-05	2,914	2,940	2,909	2,924	70,000	2,924
2019-06-04	2,817	2,873	2,801	2,864	97,700	2,864
2019-06-03	2,827	2,837	2,774	2,817	109,900	2,817
2019-05-31	2,860	2,860	2,812	2,817	69,500	2,817
2019-05-30	2,843	2,870	2,832	2,861	47,400	2,861
2019-05-29	2,848	2,875	2,839	2,845	44,600	2,845
2019-05-28	2,864	2,878	2,814	2,877	106,800	2,877
2019-05-27	2,858	2,870	2,817	2,836	80,400	2,836
2019-05-24	2,812	2,859	2,780	2,856	34,900	2,856
2019-05-23	2,835	2,843	2,812	2,832	58,400	2,832
2019-05-22	2,902	2,915	2,838	2,838	44,300	2,838
2019-05-21	2,942	2,946	2,865	2,897	78,300	2,897
2019-05-20	2,944	2,956	2,898	2,909	39,800	2,909
2019-05-17	2,917	2,927	2,892	2,925	71,600	2,925
2019-05-16	2,870	2,901	2,844	2,886	85,800	2,886
2019-05-15	2,939	2,970	2,847	2,878	90,600	2,878
2019-05-14	2,842	2,900	2,807	2,900	71,900	2,900
2019-05-13	2,869	3,070	2,860	2,913	191,100	2,913
2019-05-10	2,849	2,879	2,793	2,819	124,500	2,819
2019-05-09	2,911	2,917	2,821	2,832	117,900	2,832
2019-05-08	2,980	2,985	2,906	2,911	101,700	2,911
2019-05-07	3,060	3,075	3,000	3,000	77,900	3,000
2019-04-26	3,050	3,095	3,015	3,080	82,500	3,080
2019-04-25	3,075	3,095	3,040	3,090	55,400	3,090
2019-04-24	3,090	3,105	3,060	3,070	70,600	3,070
2019-04-23	3,065	3,100	3,060	3,075	52,200	3,075
2019-04-22	3,115	3,115	3,030	3,065	137,000	3,065
2019-04-19	3,145	3,165	3,095	3,115	56,900	3,115
2019-04-18	3,245	3,245	3,125	3,135	71,400	3,135
2019-04-17	3,260	3,290	3,220	3,235	57,200	3,235
2019-04-16	3,220	3,245	3,185	3,225	84,000	3,225
2019-04-15	3,170	3,225	3,155	3,215	72,500	3,215
2019-04-12	3,155	3,160	3,125	3,135	37,800	3,135
2019-04-11	3,170	3,175	3,110	3,140	54,200	3,140
2019-04-10	3,150	3,160	3,120	3,160	45,800	3,160
2019-04-09	3,210	3,215	3,155	3,170	61,300	3,170
2019-04-08	3,205	3,230	3,160	3,205	80,700	3,205
2019-04-05	3,225	3,245	3,175	3,180	59,700	3,180
2019-04-04	3,195	3,260	3,195	3,215	86,300	3,215
2019-04-03	3,195	3,205	3,155	3,195	106,100	3,195
2019-04-02	3,275	3,275	3,165	3,200	108,500	3,200
2019-04-01	3,195	3,255	3,170	3,235	91,600	3,235
2019-03-29	3,190	3,210	3,165	3,190	41,300	3,190
2019-03-28	3,210	3,220	3,165	3,180	56,700	3,180
2019-03-27	3,275	3,295	3,220	3,260	69,300	3,260
2019-03-26	3,155	3,260	3,140	3,250	119,300	3,250
2019-03-25	3,210	3,210	3,130	3,150	62,800	3,150
2019-03-22	3,280	3,295	3,235	3,250	54,000	3,250
2019-03-20	3,290	3,295	3,240	3,265	60,200	3,265
2019-03-19	3,320	3,385	3,285	3,320	167,700	3,320
2019-03-18	3,240	3,295	3,220	3,285	76,000	3,285
2019-03-15	3,205	3,255	3,205	3,235	135,100	3,235
2019-03-14	3,170	3,175	3,135	3,155	100,300	3,155
2019-03-13	3,160	3,190	3,115	3,125	99,200	3,125
2019-03-12	3,110	3,165	3,110	3,165	106,300	3,165
2019-03-11	3,135	3,165	3,055	3,085	152,400	3,085
2019-03-08	3,210	3,220	3,185	3,195	74,600	3,195
2019-03-07	3,320	3,320	3,235	3,260	70,200	3,260
2019-03-06	3,375	3,375	3,310	3,330	66,800	3,330
2019-03-05	3,415	3,420	3,365	3,390	111,000	3,390
2019-03-04	3,395	3,400	3,355	3,375	62,800	3,375
2019-03-01	3,440	3,440	3,355	3,375	67,700	3,375
2019-02-28	3,380	3,450	3,350	3,430	140,400	3,430
2019-02-27	3,400	3,400	3,335	3,350	69,800	3,350
2019-02-26	3,460	3,460	3,380	3,385	80,000	3,385
2019-02-25	3,420	3,460	3,370	3,450	69,600	3,450
2019-02-22	3,440	3,440	3,395	3,420	50,500	3,420
2019-02-21	3,420	3,435	3,395	3,420	36,900	3,420
2019-02-20	3,380	3,415	3,370	3,395	42,000	3,395
2019-02-19	3,400	3,445	3,375	3,375	48,200	3,375
2019-02-18	3,390	3,420	3,360	3,415	65,600	3,415
2019-02-15	3,355	3,355	3,270	3,330	83,700	3,330
2019-02-14	3,395	3,430	3,370	3,390	88,300	3,390
2019-02-13	3,425	3,435	3,390	3,415	92,100	3,415
2019-02-12	3,350	3,450	3,315	3,450	142,800	3,450
2019-02-08	3,260	3,365	3,240	3,335	132,500	3,335
2019-02-07	3,355	3,435	3,250	3,275	270,600	3,275
2019-02-06	3,435	3,475	3,415	3,460	95,500	3,460
2019-02-05	3,455	3,475	3,395	3,430	59,700	3,430
2019-02-04	3,400	3,465	3,400	3,450	53,000	3,450
2019-02-01	3,415	3,425	3,365	3,390	55,600	3,390
2019-01-31	3,290	3,420	3,290	3,410	119,300	3,410
2019-01-30	3,360	3,360	3,260	3,260	70,100	3,260
2019-01-29	3,385	3,385	3,290	3,335	65,200	3,335
2019-01-28	3,410	3,430	3,380	3,385	34,300	3,385
2019-01-25	3,405	3,465	3,405	3,425	53,600	3,425
2019-01-24	3,355	3,435	3,305	3,400	91,800	3,400
2019-01-23	3,370	3,415	3,330	3,370	105,000	3,370
2019-01-22	3,435	3,470	3,400	3,415	75,900	3,415
2019-01-21	3,360	3,450	3,360	3,435	60,800	3,435
2019-01-18	3,345	3,365	3,330	3,340	45,700	3,340
2019-01-17	3,360	3,380	3,310	3,330	79,900	3,330
2019-01-16	3,450	3,450	3,325	3,335	82,800	3,335
2019-01-15	3,395	3,470	3,375	3,425	115,400	3,425
2019-01-11	3,430	3,435	3,355	3,375	70,100	3,375
2019-01-10	3,420	3,450	3,340	3,395	109,400	3,395
2019-01-09	3,400	3,500	3,390	3,470	178,100	3,470
2019-01-08	3,340	3,355	3,275	3,330	82,500	3,330
2019-01-07	3,250	3,345	3,250	3,310	107,800	3,310
2019-01-04	3,230	3,235	3,155	3,200	104,300	3,200

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05月
日	月	火	水	木	金	土
« 04月30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	31