9699 ニシオホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,188	2,188	2,142	2,160	88,900	2,160
2020-12-29	2,138	2,194	2,138	2,190	101,000	2,190
2020-12-28	2,144	2,155	2,118	2,129	105,700	2,129
2020-12-25	2,122	2,138	2,102	2,138	55,700	2,138
2020-12-24	2,106	2,139	2,106	2,122	67,600	2,122
2020-12-23	2,133	2,133	2,102	2,106	71,200	2,106
2020-12-22	2,141	2,153	2,115	2,133	78,900	2,133
2020-12-21	2,170	2,174	2,138	2,157	114,600	2,157
2020-12-18	2,174	2,174	2,153	2,174	100,600	2,174
2020-12-17	2,190	2,195	2,160	2,174	75,800	2,174
2020-12-16	2,185	2,193	2,164	2,189	85,500	2,189
2020-12-15	2,189	2,212	2,172	2,181	106,200	2,181
2020-12-14	2,170	2,205	2,165	2,188	108,800	2,188
2020-12-11	2,158	2,171	2,135	2,171	115,300	2,171
2020-12-10	2,132	2,152	2,131	2,148	97,400	2,148
2020-12-09	2,130	2,140	2,121	2,139	94,800	2,139
2020-12-08	2,123	2,131	2,110	2,128	54,500	2,128
2020-12-07	2,130	2,134	2,099	2,119	130,900	2,119
2020-12-04	2,078	2,098	2,068	2,092	98,700	2,092
2020-12-03	2,104	2,110	2,059	2,082	178,000	2,082
2020-12-02	2,080	2,098	2,060	2,069	174,900	2,069
2020-12-01	2,056	2,073	2,027	2,059	137,200	2,059
2020-11-30	2,125	2,126	2,030	2,033	179,500	2,033
2020-11-27	2,112	2,137	2,096	2,129	131,400	2,129
2020-11-26	2,115	2,120	2,081	2,114	80,200	2,114
2020-11-25	2,158	2,167	2,122	2,123	114,200	2,123
2020-11-24	2,139	2,143	2,110	2,126	131,900	2,126
2020-11-20	2,095	2,138	2,095	2,133	52,900	2,133
2020-11-19	2,138	2,144	2,080	2,097	116,500	2,097
2020-11-18	2,187	2,187	2,133	2,138	124,600	2,138
2020-11-17	2,200	2,210	2,173	2,198	69,700	2,198
2020-11-16	2,200	2,211	2,177	2,194	86,300	2,194
2020-11-13	2,157	2,189	2,128	2,184	126,200	2,184
2020-11-12	2,190	2,193	2,123	2,170	179,600	2,170
2020-11-11	2,258	2,271	2,159	2,203	249,700	2,203
2020-11-10	2,128	2,171	2,095	2,148	156,700	2,148
2020-11-09	2,046	2,066	2,010	2,036	161,900	2,036
2020-11-06	2,043	2,043	2,012	2,040	165,500	2,040
2020-11-05	2,082	2,082	2,029	2,057	113,800	2,057
2020-11-04	2,100	2,100	2,068	2,070	51,000	2,070
2020-11-02	2,034	2,076	2,034	2,066	75,900	2,066
2020-10-30	2,083	2,083	2,010	2,022	85,200	2,022
2020-10-29	2,013	2,067	2,006	2,066	81,700	2,066
2020-10-28	2,053	2,065	2,023	2,036	99,900	2,036
2020-10-27	2,099	2,103	2,072	2,073	101,200	2,073
2020-10-26	2,122	2,141	2,118	2,133	62,000	2,133
2020-10-23	2,118	2,150	2,115	2,144	47,400	2,144
2020-10-22	2,152	2,152	2,120	2,138	79,800	2,138
2020-10-21	2,150	2,182	2,148	2,162	80,200	2,162
2020-10-20	2,201	2,202	2,165	2,165	72,500	2,165
2020-10-19	2,141	2,201	2,141	2,195	75,100	2,195
2020-10-16	2,169	2,194	2,150	2,156	58,400	2,156
2020-10-15	2,230	2,234	2,165	2,172	67,900	2,172
2020-10-14	2,193	2,203	2,165	2,203	69,600	2,203
2020-10-13	2,216	2,216	2,167	2,189	74,200	2,189
2020-10-12	2,215	2,235	2,195	2,218	76,200	2,218
2020-10-09	2,224	2,235	2,208	2,215	108,400	2,215
2020-10-08	2,247	2,261	2,220	2,251	134,000	2,251
2020-10-07	2,220	2,245	2,201	2,235	97,700	2,235
2020-10-06	2,270	2,281	2,253	2,265	124,200	2,265
2020-10-05	2,212	2,269	2,212	2,242	99,800	2,242
2020-10-02	2,243	2,272	2,180	2,189	111,200	2,189
2020-09-30	2,268	2,287	2,233	2,233	115,800	2,233
2020-09-29	2,313	2,313	2,260	2,269	128,000	2,269
2020-09-28	2,312	2,354	2,286	2,352	221,400	2,352
2020-09-25	2,316	2,339	2,294	2,296	138,600	2,296
2020-09-24	2,329	2,329	2,297	2,315	170,400	2,315
2020-09-23	2,368	2,371	2,331	2,331	165,800	2,331
2020-09-18	2,363	2,399	2,350	2,399	101,000	2,399
2020-09-17	2,383	2,393	2,355	2,367	66,600	2,367
2020-09-16	2,380	2,394	2,341	2,391	96,100	2,391
2020-09-15	2,401	2,401	2,367	2,386	97,100	2,386
2020-09-14	2,404	2,435	2,398	2,428	115,000	2,428
2020-09-11	2,336	2,386	2,327	2,382	100,700	2,382
2020-09-10	2,348	2,375	2,337	2,370	62,800	2,370
2020-09-09	2,310	2,344	2,299	2,333	121,400	2,333
2020-09-08	2,380	2,384	2,333	2,356	90,500	2,356
2020-09-07	2,370	2,404	2,345	2,384	107,500	2,384
2020-09-04	2,347	2,396	2,300	2,383	84,100	2,383
2020-09-03	2,382	2,394	2,362	2,371	58,200	2,371
2020-09-02	2,356	2,365	2,326	2,361	53,100	2,361
2020-09-01	2,322	2,355	2,281	2,345	89,400	2,345
2020-08-31	2,307	2,348	2,302	2,338	87,600	2,338
2020-08-28	2,318	2,360	2,283	2,308	131,100	2,308
2020-08-27	2,305	2,308	2,275	2,305	34,300	2,305
2020-08-26	2,268	2,300	2,253	2,300	36,100	2,300
2020-08-25	2,285	2,293	2,255	2,255	46,800	2,255
2020-08-24	2,247	2,247	2,207	2,241	25,500	2,241
2020-08-21	2,238	2,254	2,204	2,233	49,200	2,233
2020-08-20	2,223	2,235	2,200	2,221	64,100	2,221
2020-08-19	2,195	2,237	2,180	2,205	36,600	2,205
2020-08-18	2,190	2,232	2,182	2,200	42,900	2,200
2020-08-17	2,214	2,221	2,189	2,196	31,300	2,196
2020-08-14	2,265	2,267	2,210	2,214	62,100	2,214
2020-08-13	2,300	2,331	2,259	2,267	86,800	2,267
2020-08-12	2,188	2,277	2,188	2,261	92,500	2,261
2020-08-11	2,131	2,185	2,131	2,170	85,500	2,170
2020-08-07	2,069	2,104	2,055	2,087	68,700	2,087
2020-08-06	2,069	2,084	2,016	2,044	79,200	2,044
2020-08-05	2,096	2,097	2,037	2,044	93,500	2,044
2020-08-04	2,028	2,107	2,028	2,097	55,000	2,097
2020-08-03	2,022	2,072	2,003	2,021	135,500	2,021
2020-07-31	2,035	2,038	1,999	2,006	74,400	2,006
2020-07-30	2,090	2,100	2,042	2,074	82,700	2,074
2020-07-29	2,121	2,121	2,061	2,070	70,300	2,070
2020-07-28	2,170	2,178	2,133	2,140	86,300	2,140
2020-07-27	2,197	2,197	2,139	2,170	46,800	2,170
2020-07-22	2,230	2,235	2,198	2,198	31,400	2,198
2020-07-21	2,250	2,250	2,176	2,212	50,400	2,212
2020-07-20	2,265	2,265	2,185	2,230	34,900	2,230
2020-07-17	2,268	2,268	2,205	2,230	48,400	2,230
2020-07-16	2,340	2,355	2,262	2,282	66,200	2,282
2020-07-15	2,258	2,307	2,238	2,293	122,000	2,293
2020-07-14	2,215	2,233	2,195	2,208	44,300	2,208
2020-07-13	2,170	2,232	2,166	2,222	59,000	2,222
2020-07-10	2,203	2,203	2,117	2,120	76,300	2,120
2020-07-09	2,227	2,227	2,184	2,205	34,000	2,205
2020-07-08	2,261	2,314	2,230	2,233	77,200	2,233
2020-07-07	2,315	2,315	2,243	2,255	67,900	2,255
2020-07-06	2,230	2,285	2,220	2,284	80,400	2,284
2020-07-03	2,197	2,201	2,153	2,192	48,700	2,192
2020-07-02	2,210	2,241	2,186	2,197	45,600	2,197
2020-07-01	2,232	2,257	2,210	2,224	94,200	2,224
2020-06-30	2,243	2,268	2,223	2,223	68,300	2,223
2020-06-29	2,219	2,219	2,176	2,193	97,900	2,193
2020-06-26	2,203	2,226	2,167	2,219	67,900	2,219
2020-06-25	2,156	2,171	2,135	2,167	69,800	2,167
2020-06-24	2,232	2,233	2,199	2,200	63,000	2,200
2020-06-23	2,250	2,257	2,215	2,232	50,900	2,232
2020-06-22	2,248	2,261	2,225	2,239	87,100	2,239
2020-06-19	2,268	2,276	2,249	2,257	72,800	2,257
2020-06-18	2,258	2,276	2,229	2,267	54,700	2,267
2020-06-17	2,265	2,285	2,248	2,261	43,400	2,261
2020-06-16	2,222	2,309	2,204	2,291	102,600	2,291
2020-06-15	2,216	2,265	2,158	2,158	71,300	2,158
2020-06-12	2,226	2,233	2,181	2,216	104,300	2,216
2020-06-11	2,388	2,388	2,276	2,276	73,500	2,276
2020-06-10	2,351	2,368	2,340	2,356	70,300	2,356
2020-06-09	2,414	2,426	2,365	2,385	53,400	2,385
2020-06-08	2,422	2,422	2,399	2,410	66,700	2,410
2020-06-05	2,381	2,398	2,361	2,393	63,600	2,393
2020-06-04	2,395	2,425	2,360	2,372	54,300	2,372
2020-06-03	2,438	2,438	2,390	2,395	81,500	2,395
2020-06-02	2,380	2,413	2,378	2,392	88,100	2,392
2020-06-01	2,370	2,407	2,360	2,389	82,000	2,389
2020-05-29	2,433	2,433	2,363	2,370	148,600	2,370
2020-05-28	2,468	2,489	2,414	2,433	223,000	2,433
2020-05-27	2,362	2,411	2,353	2,396	121,200	2,396
2020-05-26	2,350	2,372	2,332	2,353	76,600	2,353
2020-05-25	2,301	2,327	2,297	2,327	57,900	2,327
2020-05-22	2,336	2,342	2,278	2,295	73,100	2,295
2020-05-21	2,319	2,361	2,303	2,346	125,000	2,346
2020-05-20	2,257	2,269	2,219	2,269	116,500	2,269
2020-05-19	2,294	2,295	2,258	2,263	117,800	2,263
2020-05-18	2,182	2,220	2,174	2,218	88,600	2,218
2020-05-15	2,203	2,227	2,154	2,182	129,600	2,182
2020-05-14	2,256	2,259	2,217	2,221	116,000	2,221
2020-05-13	2,248	2,298	2,195	2,274	143,300	2,274
2020-05-12	2,250	2,266	2,204	2,224	143,100	2,224
2020-05-11	2,243	2,318	2,239	2,263	303,400	2,263
2020-05-08	2,206	2,276	2,194	2,261	169,500	2,261
2020-05-07	2,180	2,196	2,158	2,171	192,700	2,171
2020-05-01	2,232	2,233	2,190	2,213	129,800	2,213
2020-04-30	2,195	2,262	2,194	2,232	123,800	2,232
2020-04-28	2,113	2,153	2,096	2,148	139,700	2,148
2020-04-27	2,094	2,114	2,062	2,113	89,500	2,113
2020-04-24	2,104	2,104	2,072	2,089	51,100	2,089
2020-04-23	2,045	2,095	2,041	2,095	63,300	2,095
2020-04-22	2,058	2,066	2,023	2,058	67,200	2,058
2020-04-21	2,075	2,076	2,042	2,066	83,900	2,066
2020-04-20	2,084	2,125	2,062	2,109	77,100	2,109
2020-04-17	2,119	2,123	2,066	2,085	114,800	2,085
2020-04-16	2,061	2,119	2,057	2,119	80,100	2,119
2020-04-15	2,124	2,136	2,080	2,090	97,900	2,090
2020-04-14	2,162	2,162	2,122	2,142	118,000	2,142
2020-04-13	2,224	2,229	2,168	2,193	57,700	2,193
2020-04-10	2,182	2,259	2,149	2,257	70,800	2,257
2020-04-09	2,151	2,196	2,151	2,182	90,200	2,182
2020-04-08	2,164	2,177	2,098	2,158	97,400	2,158
2020-04-07	2,107	2,167	2,089	2,147	166,200	2,147
2020-04-06	1,992	2,104	1,971	2,086	140,000	2,086
2020-04-03	2,039	2,062	1,978	1,995	125,900	1,995
2020-04-02	2,084	2,127	2,050	2,073	69,100	2,073
2020-04-01	2,230	2,262	2,106	2,130	102,400	2,130
2020-03-31	2,308	2,330	2,232	2,267	88,800	2,267
2020-03-30	2,287	2,314	2,209	2,309	121,400	2,309
2020-03-27	2,277	2,370	2,277	2,351	119,200	2,351
2020-03-26	2,209	2,272	2,185	2,256	140,000	2,256
2020-03-25	2,269	2,272	2,163	2,209	221,700	2,209
2020-03-24	2,142	2,173	2,110	2,169	214,500	2,169
2020-03-23	2,033	2,117	1,992	2,092	204,800	2,092
2020-03-19	2,020	2,050	1,998	2,048	138,900	2,048
2020-03-18	2,036	2,080	1,989	2,007	203,700	2,007
2020-03-17	1,950	2,055	1,902	2,036	167,000	2,036
2020-03-16	2,022	2,103	1,971	2,000	236,800	2,000
2020-03-13	1,986	2,074	1,927	2,030	160,600	2,030
2020-03-12	2,201	2,247	2,131	2,136	134,600	2,136
2020-03-11	2,327	2,343	2,264	2,266	121,600	2,266
2020-03-10	2,233	2,337	2,190	2,326	133,800	2,326
2020-03-09	2,378	2,405	2,298	2,319	132,200	2,319
2020-03-06	2,549	2,549	2,455	2,474	113,800	2,474
2020-03-05	2,628	2,628	2,557	2,582	139,500	2,582
2020-03-04	2,614	2,660	2,598	2,599	109,700	2,599
2020-03-03	2,759	2,766	2,643	2,653	165,200	2,653
2020-03-02	2,612	2,761	2,589	2,721	125,100	2,721
2020-02-28	2,656	2,719	2,641	2,654	151,000	2,654
2020-02-27	2,752	2,756	2,709	2,728	108,400	2,728
2020-02-26	2,770	2,777	2,731	2,776	108,200	2,776
2020-02-25	2,826	2,862	2,798	2,798	181,000	2,798
2020-02-21	2,965	2,965	2,911	2,920	78,100	2,920
2020-02-20	2,927	2,949	2,913	2,926	110,100	2,926
2020-02-19	2,932	2,942	2,911	2,917	115,700	2,917
2020-02-18	2,949	2,961	2,895	2,898	105,500	2,898
2020-02-17	2,971	2,972	2,934	2,949	77,500	2,949
2020-02-14	3,025	3,025	2,986	3,005	79,900	3,005
2020-02-13	3,045	3,070	3,005	3,045	84,700	3,045
2020-02-12	3,085	3,090	3,025	3,040	137,800	3,040
2020-02-10	3,085	3,100	3,040	3,070	132,000	3,070
2020-02-07	3,075	3,075	2,968	3,015	89,800	3,015
2020-02-06	3,005	3,140	3,005	3,045	200,500	3,045
2020-02-05	2,978	2,985	2,948	2,967	95,800	2,967
2020-02-04	2,875	2,914	2,851	2,905	67,500	2,905
2020-02-03	2,892	2,912	2,871	2,887	88,600	2,887
2020-01-31	2,955	2,978	2,947	2,962	64,600	2,962
2020-01-30	2,999	3,010	2,938	2,959	79,500	2,959
2020-01-29	2,972	2,994	2,937	2,988	108,800	2,988
2020-01-28	2,970	2,976	2,935	2,969	68,400	2,969
2020-01-27	2,980	3,010	2,945	2,997	92,900	2,997
2020-01-24	3,065	3,065	3,025	3,025	62,600	3,025
2020-01-23	3,090	3,090	3,060	3,060	57,400	3,060
2020-01-22	3,090	3,125	3,090	3,105	67,200	3,105
2020-01-21	3,120	3,125	3,070	3,090	61,500	3,090
2020-01-20	3,080	3,140	3,080	3,105	61,400	3,105
2020-01-17	3,055	3,065	3,015	3,060	68,700	3,060
2020-01-16	3,050	3,055	3,030	3,035	74,900	3,035
2020-01-15	3,010	3,055	3,005	3,050	113,300	3,050
2020-01-14	3,085	3,095	3,000	3,035	115,400	3,035
2020-01-10	3,120	3,135	3,090	3,105	99,000	3,105
2020-01-09	3,095	3,125	3,090	3,095	112,000	3,095
2020-01-08	3,075	3,115	3,035	3,100	114,300	3,100
2020-01-07	3,085	3,155	3,085	3,140	75,200	3,140
2020-01-06	3,105	3,110	3,055	3,085	76,000	3,085

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