ニーズウェル(3992)の株価時系列情報
ニーズウェル(3992)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,275 | 3,420 | 3,230 | 3,405 | 27,900 |
| 2017/12/28 | 3,200 | 3,330 | 3,170 | 3,275 | 46,400 |
| 2017/12/27 | 3,135 | 3,210 | 3,125 | 3,165 | 22,200 |
| 2017/12/26 | 3,050 | 3,170 | 3,050 | 3,170 | 16,800 |
| 2017/12/25 | 3,240 | 3,250 | 3,015 | 3,070 | 63,000 |
| 2017/12/22 | 3,055 | 3,090 | 2,960 | 3,030 | 21,100 |
| 2017/12/21 | 2,929 | 3,100 | 2,914 | 3,040 | 38,300 |
| 2017/12/20 | 2,785 | 2,930 | 2,785 | 2,929 | 45,700 |
| 2017/12/19 | 2,743 | 2,795 | 2,731 | 2,794 | 17,900 |
| 2017/12/18 | 2,711 | 2,762 | 2,706 | 2,750 | 11,400 |
| 2017/12/15 | 2,687 | 2,715 | 2,675 | 2,700 | 6,300 |
| 2017/12/14 | 2,686 | 2,693 | 2,670 | 2,673 | 5,300 |
| 2017/12/13 | 2,701 | 2,717 | 2,651 | 2,687 | 9,100 |
| 2017/12/12 | 2,721 | 2,734 | 2,702 | 2,702 | 5,500 |
| 2017/12/11 | 2,725 | 2,739 | 2,715 | 2,735 | 8,100 |
| 2017/12/08 | 2,729 | 2,730 | 2,702 | 2,702 | 6,800 |
| 2017/12/07 | 2,715 | 2,730 | 2,696 | 2,730 | 13,400 |
| 2017/12/06 | 2,733 | 2,748 | 2,702 | 2,707 | 8,500 |
| 2017/12/05 | 2,798 | 2,798 | 2,720 | 2,737 | 9,200 |
| 2017/12/04 | 2,750 | 2,797 | 2,750 | 2,797 | 6,800 |
| 2017/12/01 | 2,720 | 2,729 | 2,700 | 2,720 | 7,500 |
| 2017/11/30 | 2,715 | 2,746 | 2,700 | 2,725 | 10,700 |
| 2017/11/29 | 2,816 | 2,816 | 2,732 | 2,752 | 15,700 |
| 2017/11/28 | 2,881 | 2,881 | 2,824 | 2,835 | 7,200 |
| 2017/11/27 | 2,949 | 2,949 | 2,883 | 2,883 | 14,100 |
| 2017/11/24 | 2,884 | 2,900 | 2,860 | 2,860 | 13,800 |
| 2017/11/22 | 2,759 | 2,906 | 2,745 | 2,884 | 23,100 |
| 2017/11/21 | 2,720 | 2,730 | 2,701 | 2,724 | 14,800 |
| 2017/11/20 | 2,652 | 2,726 | 2,650 | 2,700 | 19,500 |
| 2017/11/17 | 2,665 | 2,699 | 2,643 | 2,650 | 16,500 |
| 2017/11/16 | 2,622 | 2,657 | 2,575 | 2,629 | 35,600 |
| 2017/11/15 | 2,900 | 2,900 | 2,612 | 2,662 | 61,100 |
| 2017/11/14 | 2,860 | 2,940 | 2,800 | 2,919 | 90,400 |
| 2017/11/13 | 3,310 | 3,330 | 3,265 | 3,310 | 17,700 |
| 2017/11/10 | 3,285 | 3,310 | 3,230 | 3,310 | 7,400 |
| 2017/11/09 | 3,260 | 3,330 | 3,225 | 3,330 | 14,300 |
| 2017/11/08 | 3,345 | 3,365 | 3,235 | 3,260 | 12,700 |
| 2017/11/07 | 3,370 | 3,380 | 3,315 | 3,345 | 14,700 |
| 2017/11/06 | 3,300 | 3,350 | 3,265 | 3,350 | 23,500 |
| 2017/11/02 | 3,230 | 3,245 | 3,220 | 3,230 | 7,600 |
| 2017/11/01 | 3,235 | 3,260 | 3,220 | 3,220 | 10,700 |
| 2017/10/31 | 3,230 | 3,235 | 3,205 | 3,220 | 5,400 |
| 2017/10/30 | 3,250 | 3,250 | 3,215 | 3,220 | 8,200 |
| 2017/10/27 | 3,230 | 3,245 | 3,210 | 3,215 | 10,700 |
| 2017/10/26 | 3,210 | 3,235 | 3,200 | 3,210 | 11,400 |
| 2017/10/25 | 3,295 | 3,295 | 3,205 | 3,215 | 17,000 |
| 2017/10/24 | 3,215 | 3,265 | 3,200 | 3,200 | 13,800 |
| 2017/10/23 | 3,235 | 3,305 | 3,215 | 3,215 | 17,100 |
| 2017/10/20 | 3,245 | 3,275 | 3,220 | 3,220 | 19,700 |
| 2017/10/19 | 3,370 | 3,370 | 3,275 | 3,280 | 14,500 |
| 2017/10/18 | 3,270 | 3,390 | 3,255 | 3,350 | 15,900 |
| 2017/10/17 | 3,345 | 3,390 | 3,250 | 3,255 | 17,100 |
| 2017/10/16 | 3,270 | 3,310 | 3,235 | 3,250 | 12,300 |
| 2017/10/13 | 3,235 | 3,280 | 3,220 | 3,265 | 10,400 |
| 2017/10/12 | 3,325 | 3,360 | 3,240 | 3,270 | 25,700 |
| 2017/10/11 | 3,315 | 3,440 | 3,315 | 3,330 | 56,700 |
| 2017/10/10 | 3,210 | 3,325 | 3,205 | 3,295 | 27,200 |
| 2017/10/06 | 3,200 | 3,250 | 3,155 | 3,195 | 21,100 |
| 2017/10/05 | 3,295 | 3,330 | 3,150 | 3,175 | 40,300 |
| 2017/10/04 | 3,385 | 3,475 | 3,315 | 3,315 | 63,500 |
| 2017/10/03 | 3,540 | 3,585 | 3,330 | 3,350 | 108,400 |
| 2017/10/02 | 3,295 | 3,490 | 3,230 | 3,480 | 164,400 |
| 2017/09/29 | 3,100 | 3,225 | 3,085 | 3,190 | 37,500 |
| 2017/09/28 | 3,230 | 3,255 | 3,090 | 3,100 | 52,700 |
| 2017/09/27 | 3,080 | 3,280 | 2,971 | 3,270 | 137,000 |
| 2017/09/26 | 3,220 | 3,250 | 3,010 | 3,150 | 77,200 |
| 2017/09/25 | 3,220 | 3,330 | 3,160 | 3,250 | 83,100 |
| 2017/09/22 | 3,300 | 3,350 | 3,125 | 3,200 | 193,100 |
| 2017/09/21 | 3,810 | 4,015 | 3,300 | 3,380 | 675,000 |
| 2017/09/20 | 3,850 | 3,940 | 3,530 | 3,550 | 739,400 |