9699 ニシオホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,878	2,902	2,841	2,872	67,800	2,872
2021-12-29	2,829	2,877	2,829	2,877	68,500	2,877
2021-12-28	2,805	2,845	2,789	2,814	52,400	2,814
2021-12-27	2,815	2,822	2,794	2,804	34,200	2,804
2021-12-24	2,785	2,789	2,760	2,785	24,000	2,785
2021-12-23	2,725	2,773	2,725	2,756	40,500	2,756
2021-12-22	2,716	2,716	2,681	2,695	19,800	2,695
2021-12-21	2,708	2,728	2,676	2,691	47,300	2,691
2021-12-20	2,694	2,694	2,654	2,658	61,300	2,658
2021-12-17	2,716	2,747	2,697	2,713	73,500	2,713
2021-12-16	2,739	2,739	2,703	2,716	39,500	2,716
2021-12-15	2,688	2,731	2,687	2,711	28,900	2,711
2021-12-14	2,711	2,739	2,665	2,687	48,600	2,687
2021-12-13	2,721	2,740	2,692	2,711	40,900	2,711
2021-12-10	2,712	2,738	2,672	2,685	46,400	2,685
2021-12-09	2,704	2,731	2,671	2,672	46,100	2,672
2021-12-08	2,700	2,716	2,670	2,704	54,400	2,704
2021-12-07	2,668	2,710	2,644	2,695	43,900	2,695
2021-12-06	2,618	2,648	2,607	2,624	31,700	2,624
2021-12-03	2,549	2,590	2,539	2,590	22,200	2,590
2021-12-02	2,490	2,535	2,475	2,502	43,300	2,502
2021-12-01	2,491	2,534	2,484	2,510	46,100	2,510
2021-11-30	2,542	2,616	2,519	2,519	51,500	2,519
2021-11-29	2,582	2,597	2,520	2,523	42,300	2,523
2021-11-26	2,682	2,685	2,623	2,624	26,300	2,624
2021-11-25	2,710	2,734	2,688	2,698	16,100	2,698
2021-11-24	2,722	2,761	2,708	2,709	23,700	2,709
2021-11-22	2,753	2,753	2,673	2,715	56,500	2,715
2021-11-19	2,737	2,759	2,725	2,753	16,300	2,753
2021-11-18	2,775	2,775	2,720	2,749	27,900	2,749
2021-11-17	2,841	2,841	2,777	2,777	32,300	2,777
2021-11-16	2,876	2,910	2,836	2,846	26,000	2,846
2021-11-15	2,920	2,929	2,876	2,884	23,900	2,884
2021-11-12	2,848	2,918	2,848	2,888	53,800	2,888
2021-11-11	2,883	2,907	2,826	2,886	139,500	2,886
2021-11-10	2,807	2,811	2,738	2,746	54,400	2,746
2021-11-09	2,875	2,875	2,814	2,823	26,000	2,823
2021-11-08	2,856	2,904	2,832	2,874	46,900	2,874
2021-11-05	2,828	2,848	2,812	2,836	33,300	2,836
2021-11-04	2,849	2,849	2,810	2,829	29,600	2,829
2021-11-02	2,859	2,865	2,804	2,807	20,900	2,807
2021-11-01	2,847	2,880	2,844	2,880	22,500	2,880
2021-10-29	2,805	2,813	2,781	2,809	22,200	2,809
2021-10-28	2,758	2,814	2,734	2,807	42,600	2,807
2021-10-27	2,788	2,795	2,758	2,758	18,400	2,758
2021-10-26	2,825	2,829	2,792	2,793	12,400	2,793
2021-10-25	2,778	2,821	2,778	2,801	33,400	2,801
2021-10-22	2,786	2,805	2,771	2,801	21,500	2,801
2021-10-21	2,842	2,842	2,799	2,799	21,800	2,799
2021-10-20	2,831	2,850	2,815	2,842	33,500	2,842
2021-10-19	2,811	2,852	2,797	2,846	28,600	2,846
2021-10-18	2,844	2,848	2,806	2,816	29,700	2,816
2021-10-15	2,799	2,848	2,799	2,836	25,700	2,836
2021-10-14	2,793	2,793	2,762	2,783	16,300	2,783
2021-10-13	2,794	2,818	2,769	2,798	26,100	2,798
2021-10-12	2,854	2,854	2,792	2,794	27,400	2,794
2021-10-11	2,813	2,855	2,810	2,855	18,500	2,855
2021-10-08	2,801	2,845	2,801	2,811	23,700	2,811
2021-10-07	2,776	2,814	2,769	2,777	45,400	2,777
2021-10-06	2,780	2,818	2,769	2,776	47,800	2,776
2021-10-05	2,815	2,815	2,775	2,778	35,000	2,778
2021-10-04	2,887	2,887	2,829	2,830	25,200	2,830
2021-10-01	2,898	2,930	2,846	2,850	44,800	2,850
2021-09-30	2,935	2,985	2,935	2,948	35,800	2,948
2021-09-29	2,897	2,954	2,877	2,933	89,300	2,933
2021-09-28	3,010	3,025	2,957	3,020	96,400	3,020
2021-09-27	3,010	3,015	2,990	3,000	42,100	3,000
2021-09-24	2,994	3,025	2,994	3,005	44,600	3,005
2021-09-22	2,951	2,975	2,934	2,944	47,100	2,944
2021-09-21	2,990	3,010	2,955	2,959	51,900	2,959
2021-09-17	3,050	3,050	3,000	3,030	75,400	3,030
2021-09-16	3,040	3,055	3,010	3,010	55,100	3,010
2021-09-15	3,040	3,080	3,030	3,045	76,600	3,045
2021-09-14	3,050	3,110	3,050	3,080	80,600	3,080
2021-09-13	3,010	3,090	3,005	3,080	67,500	3,080
2021-09-10	3,045	3,055	3,015	3,030	50,600	3,030
2021-09-09	3,040	3,085	3,030	3,040	48,300	3,040
2021-09-08	3,050	3,055	3,020	3,035	61,100	3,035
2021-09-07	3,055	3,085	3,050	3,050	53,600	3,050
2021-09-06	3,050	3,050	3,015	3,035	37,800	3,035
2021-09-03	2,992	3,020	2,964	3,020	66,000	3,020
2021-09-02	2,951	2,974	2,937	2,971	34,200	2,971
2021-09-01	2,940	2,997	2,929	2,972	71,400	2,972
2021-08-31	2,899	2,939	2,891	2,923	35,500	2,923
2021-08-30	2,855	2,913	2,855	2,897	48,300	2,897
2021-08-27	2,813	2,844	2,813	2,824	25,000	2,824
2021-08-26	2,862	2,862	2,830	2,837	19,700	2,837
2021-08-25	2,821	2,849	2,819	2,826	23,900	2,826
2021-08-24	2,819	2,860	2,793	2,831	30,900	2,831
2021-08-23	2,790	2,835	2,782	2,819	31,200	2,819
2021-08-20	2,805	2,823	2,750	2,757	32,300	2,757
2021-08-19	2,847	2,853	2,794	2,799	34,900	2,799
2021-08-18	2,850	2,887	2,830	2,859	29,100	2,859
2021-08-17	2,888	2,890	2,853	2,854	29,200	2,854
2021-08-16	2,901	2,905	2,844	2,865	47,400	2,865
2021-08-13	2,900	2,901	2,868	2,884	15,100	2,884
2021-08-12	2,860	2,898	2,860	2,890	34,300	2,890
2021-08-11	2,834	2,856	2,824	2,843	40,000	2,843
2021-08-10	2,860	2,864	2,811	2,814	35,000	2,814
2021-08-06	2,878	2,898	2,853	2,860	34,700	2,860
2021-08-05	2,930	2,949	2,864	2,864	50,000	2,864
2021-08-04	3,025	3,060	2,972	2,980	45,200	2,980
2021-08-03	3,075	3,075	2,997	3,000	42,000	3,000
2021-08-02	3,015	3,075	3,015	3,060	48,100	3,060
2021-07-30	3,035	3,035	2,973	2,987	40,300	2,987
2021-07-29	3,030	3,070	3,015	3,045	39,900	3,045
2021-07-28	3,045	3,050	3,010	3,010	21,200	3,010
2021-07-27	3,090	3,090	3,035	3,045	14,900	3,045
2021-07-26	3,060	3,065	3,030	3,045	15,400	3,045
2021-07-21	3,000	3,045	2,979	2,991	33,400	2,991
2021-07-20	2,958	2,988	2,946	2,969	38,400	2,969
2021-07-19	2,990	3,010	2,976	3,010	35,500	3,010
2021-07-16	3,005	3,040	2,999	3,025	34,900	3,025
2021-07-15	3,055	3,065	3,020	3,030	34,300	3,030
2021-07-14	3,050	3,075	3,030	3,055	22,500	3,055
2021-07-13	3,075	3,105	3,060	3,090	34,800	3,090
2021-07-12	3,055	3,115	3,055	3,075	53,100	3,075
2021-07-09	2,990	3,030	2,957	3,030	50,500	3,030
2021-07-08	3,075	3,080	3,035	3,035	32,200	3,035
2021-07-07	3,085	3,090	3,065	3,085	28,100	3,085
2021-07-06	3,170	3,170	3,125	3,130	11,800	3,130
2021-07-05	3,185	3,185	3,145	3,145	14,600	3,145
2021-07-02	3,125	3,190	3,110	3,185	36,300	3,185
2021-07-01	3,095	3,115	3,075	3,100	33,900	3,100
2021-06-30	3,150	3,150	3,100	3,100	42,700	3,100
2021-06-29	3,180	3,180	3,100	3,135	33,300	3,135
2021-06-28	3,195	3,195	3,170	3,180	25,400	3,180
2021-06-25	3,170	3,180	3,135	3,165	26,500	3,165
2021-06-24	3,130	3,170	3,130	3,155	20,200	3,155
2021-06-23	3,200	3,200	3,155	3,175	39,800	3,175
2021-06-22	3,165	3,200	3,150	3,200	41,100	3,200
2021-06-21	3,125	3,130	3,090	3,105	49,000	3,105
2021-06-18	3,290	3,290	3,190	3,190	55,300	3,190
2021-06-17	3,295	3,305	3,255	3,275	37,800	3,275
2021-06-16	3,295	3,340	3,280	3,295	40,900	3,295
2021-06-15	3,275	3,305	3,270	3,295	21,300	3,295
2021-06-14	3,275	3,280	3,245	3,270	20,300	3,270
2021-06-11	3,280	3,285	3,245	3,265	41,700	3,265
2021-06-10	3,270	3,285	3,235	3,280	31,600	3,280
2021-06-09	3,280	3,320	3,275	3,295	33,600	3,295
2021-06-08	3,255	3,280	3,240	3,280	24,000	3,280
2021-06-07	3,265	3,285	3,240	3,250	40,100	3,250
2021-06-04	3,220	3,250	3,205	3,250	20,000	3,250
2021-06-03	3,210	3,245	3,200	3,225	33,400	3,225
2021-06-02	3,250	3,255	3,220	3,235	24,700	3,235
2021-06-01	3,225	3,235	3,180	3,220	32,200	3,220
2021-05-31	3,270	3,275	3,220	3,225	58,300	3,225
2021-05-28	3,200	3,260	3,190	3,260	84,100	3,260
2021-05-27	3,140	3,160	3,135	3,140	104,800	3,140
2021-05-26	3,160	3,160	3,125	3,140	42,000	3,140
2021-05-25	3,190	3,200	3,170	3,175	56,800	3,175
2021-05-24	3,180	3,230	3,180	3,225	42,800	3,225
2021-05-21	3,135	3,185	3,125	3,185	32,600	3,185
2021-05-20	3,100	3,150	3,100	3,135	27,200	3,135
2021-05-19	3,070	3,105	3,070	3,100	47,500	3,100
2021-05-18	3,075	3,125	3,050	3,115	41,800	3,115
2021-05-17	3,110	3,140	3,055	3,075	42,700	3,075
2021-05-14	3,045	3,095	3,035	3,045	60,000	3,045
2021-05-13	3,115	3,145	3,060	3,060	62,600	3,060
2021-05-12	3,175	3,175	3,115	3,165	108,400	3,165
2021-05-11	3,215	3,215	3,135	3,175	132,800	3,175
2021-05-10	3,155	3,225	3,155	3,215	96,700	3,215
2021-05-07	3,095	3,120	3,070	3,105	54,200	3,105
2021-05-06	3,015	3,085	3,015	3,075	72,300	3,075
2021-04-30	3,025	3,060	3,015	3,015	58,800	3,015
2021-04-28	2,994	3,020	2,994	3,020	51,800	3,020
2021-04-27	3,000	3,025	2,995	2,995	57,600	2,995
2021-04-26	3,000	3,020	2,993	3,000	79,800	3,000
2021-04-23	3,040	3,040	3,000	3,010	60,900	3,010
2021-04-22	3,100	3,110	3,030	3,035	61,000	3,035
2021-04-21	3,130	3,130	3,015	3,045	103,900	3,045
2021-04-20	3,195	3,205	3,165	3,195	103,200	3,195
2021-04-19	3,195	3,210	3,160	3,195	107,100	3,195
2021-04-16	3,200	3,240	3,185	3,220	73,500	3,220
2021-04-15	3,155	3,210	3,155	3,200	68,500	3,200
2021-04-14	3,150	3,170	3,130	3,165	91,700	3,165
2021-04-13	3,140	3,165	3,120	3,150	67,200	3,150
2021-04-12	3,095	3,135	3,080	3,130	69,900	3,130
2021-04-09	3,090	3,115	3,070	3,090	80,300	3,090
2021-04-08	3,075	3,100	3,045	3,075	83,500	3,075
2021-04-07	3,030	3,095	3,025	3,095	111,100	3,095
2021-04-06	3,045	3,050	3,000	3,030	103,000	3,030
2021-04-05	2,979	3,060	2,979	3,050	80,300	3,050
2021-04-02	2,999	3,015	2,979	2,979	53,200	2,979
2021-04-01	3,035	3,035	2,971	2,999	101,600	2,999
2021-03-31	3,025	3,030	2,985	2,994	152,600	2,994
2021-03-30	3,020	3,045	2,992	3,045	78,100	3,045
2021-03-29	2,986	3,020	2,966	3,020	155,400	3,020
2021-03-26	2,952	3,005	2,944	2,998	100,000	2,998
2021-03-25	2,907	2,960	2,880	2,946	95,300	2,946
2021-03-24	2,894	2,919	2,886	2,900	198,700	2,900
2021-03-23	2,917	2,940	2,908	2,916	291,800	2,916
2021-03-22	2,901	2,939	2,891	2,929	125,100	2,929
2021-03-19	2,918	2,950	2,880	2,943	160,500	2,943
2021-03-18	2,925	2,933	2,901	2,930	71,600	2,930
2021-03-17	2,879	2,926	2,868	2,925	89,200	2,925
2021-03-16	2,870	2,909	2,859	2,909	103,700	2,909
2021-03-15	2,857	2,875	2,851	2,873	99,700	2,873
2021-03-12	2,839	2,850	2,818	2,845	88,000	2,845
2021-03-11	2,831	2,860	2,799	2,825	102,400	2,825
2021-03-10	2,798	2,818	2,755	2,802	133,800	2,802
2021-03-09	2,749	2,786	2,725	2,786	98,900	2,786
2021-03-08	2,704	2,729	2,670	2,699	71,500	2,699
2021-03-05	2,640	2,678	2,622	2,678	111,900	2,678
2021-03-04	2,637	2,668	2,622	2,659	89,500	2,659
2021-03-03	2,641	2,673	2,612	2,669	123,400	2,669
2021-03-02	2,648	2,669	2,613	2,668	104,300	2,668
2021-03-01	2,618	2,659	2,611	2,659	100,800	2,659
2021-02-26	2,620	2,640	2,599	2,616	128,100	2,616
2021-02-25	2,647	2,670	2,638	2,665	100,400	2,665
2021-02-24	2,700	2,718	2,630	2,630	114,600	2,630
2021-02-22	2,676	2,714	2,660	2,704	126,000	2,704
2021-02-19	2,607	2,658	2,603	2,657	116,500	2,657
2021-02-18	2,653	2,682	2,637	2,657	102,200	2,657
2021-02-17	2,600	2,669	2,599	2,669	98,800	2,669
2021-02-16	2,604	2,611	2,581	2,607	114,000	2,607
2021-02-15	2,595	2,614	2,592	2,604	82,600	2,604
2021-02-12	2,588	2,610	2,559	2,563	109,300	2,563
2021-02-10	2,535	2,606	2,510	2,599	145,800	2,599
2021-02-09	2,580	2,580	2,501	2,561	269,100	2,561
2021-02-08	2,453	2,609	2,453	2,603	431,500	2,603
2021-02-05	2,309	2,438	2,302	2,405	323,400	2,405
2021-02-04	2,311	2,330	2,283	2,312	191,100	2,312
2021-02-03	2,207	2,287	2,191	2,250	171,500	2,250
2021-02-02	2,180	2,206	2,136	2,206	118,500	2,206
2021-02-01	2,179	2,205	2,173	2,197	72,200	2,197
2021-01-29	2,248	2,248	2,177	2,177	78,800	2,177
2021-01-28	2,230	2,250	2,218	2,237	102,500	2,237
2021-01-27	2,244	2,263	2,240	2,262	57,900	2,262
2021-01-26	2,244	2,256	2,229	2,234	85,100	2,234
2021-01-25	2,248	2,249	2,214	2,226	77,500	2,226
2021-01-22	2,213	2,244	2,203	2,235	110,100	2,235
2021-01-21	2,220	2,225	2,196	2,213	192,800	2,213
2021-01-20	2,188	2,202	2,173	2,202	125,300	2,202
2021-01-19	2,184	2,192	2,176	2,185	58,100	2,185
2021-01-18	2,186	2,200	2,175	2,188	91,500	2,188
2021-01-15	2,197	2,204	2,183	2,185	82,500	2,185
2021-01-14	2,180	2,189	2,164	2,183	86,400	2,183
2021-01-13	2,160	2,182	2,146	2,153	59,400	2,153
2021-01-12	2,150	2,168	2,130	2,167	110,300	2,167
2021-01-08	2,154	2,171	2,132	2,167	85,800	2,167
2021-01-07	2,161	2,187	2,152	2,154	108,100	2,154
2021-01-06	2,107	2,147	2,107	2,138	47,500	2,138
2021-01-05	2,132	2,132	2,102	2,116	99,800	2,116
2021-01-04	2,175	2,177	2,117	2,132	78,800	2,132

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