ニシオホールディングス(9699)の株価時系列情報
ニシオホールディングス(9699)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,236 | 1,250 | 1,236 | 1,240 | 5,800 |
| 2004/12/29 | 1,230 | 1,235 | 1,230 | 1,235 | 1,100 |
| 2004/12/28 | 1,220 | 1,228 | 1,220 | 1,228 | 1,500 |
| 2004/12/27 | 1,220 | 1,220 | 1,215 | 1,220 | 2,400 |
| 2004/12/24 | 1,200 | 1,240 | 1,200 | 1,220 | 13,600 |
| 2004/12/22 | 1,200 | 1,230 | 1,200 | 1,202 | 14,100 |
| 2004/12/21 | 1,220 | 1,220 | 1,200 | 1,210 | 5,300 |
| 2004/12/20 | 1,230 | 1,230 | 1,196 | 1,196 | 8,300 |
| 2004/12/17 | 1,234 | 1,235 | 1,200 | 1,230 | 2,100 |
| 2004/12/16 | 1,190 | 1,235 | 1,190 | 1,235 | 10,300 |
| 2004/12/15 | 1,229 | 1,229 | 1,190 | 1,190 | 2,100 |
| 2004/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 9,700 |
| 2004/12/13 | 1,200 | 1,200 | 1,200 | 1,200 | 42,200 |
| 2004/12/10 | 1,200 | 1,200 | 1,198 | 1,200 | 16,500 |
| 2004/12/09 | 1,200 | 1,200 | 1,180 | 1,183 | 4,800 |
| 2004/12/08 | 1,200 | 1,201 | 1,180 | 1,180 | 11,100 |
| 2004/12/07 | 1,206 | 1,206 | 1,200 | 1,200 | 9,500 |
| 2004/12/06 | 1,215 | 1,220 | 1,210 | 1,210 | 12,500 |
| 2004/12/03 | 1,220 | 1,225 | 1,210 | 1,215 | 31,600 |
| 2004/12/02 | 1,220 | 1,230 | 1,200 | 1,226 | 17,200 |
| 2004/12/01 | 1,192 | 1,200 | 1,190 | 1,195 | 9,100 |
| 2004/11/30 | 1,190 | 1,195 | 1,190 | 1,193 | 39,000 |
| 2004/11/29 | 1,201 | 1,225 | 1,179 | 1,200 | 40,400 |
| 2004/11/26 | 1,212 | 1,230 | 1,201 | 1,201 | 37,800 |
| 2004/11/25 | 1,225 | 1,235 | 1,225 | 1,232 | 46,000 |
| 2004/11/24 | 1,210 | 1,225 | 1,205 | 1,224 | 15,100 |
| 2004/11/22 | 1,230 | 1,230 | 1,200 | 1,200 | 62,500 |
| 2004/11/19 | 1,201 | 1,230 | 1,198 | 1,230 | 26,600 |
| 2004/11/18 | 1,198 | 1,201 | 1,198 | 1,200 | 29,200 |
| 2004/11/17 | 1,200 | 1,200 | 1,199 | 1,200 | 19,400 |
| 2004/11/16 | 1,200 | 1,205 | 1,195 | 1,200 | 18,000 |
| 2004/11/15 | 1,180 | 1,205 | 1,180 | 1,200 | 27,600 |
| 2004/11/12 | 1,180 | 1,180 | 1,145 | 1,172 | 15,500 |
| 2004/11/11 | 1,150 | 1,155 | 1,130 | 1,148 | 29,600 |
| 2004/11/10 | 1,170 | 1,200 | 1,170 | 1,190 | 37,900 |
| 2004/11/09 | 1,090 | 1,230 | 1,089 | 1,230 | 118,500 |
| 2004/11/08 | 1,056 | 1,070 | 1,056 | 1,070 | 1,700 |
| 2004/11/05 | 1,070 | 1,080 | 1,055 | 1,070 | 11,000 |
| 2004/11/04 | 1,066 | 1,088 | 1,045 | 1,070 | 15,600 |
| 2004/11/02 | 1,080 | 1,080 | 1,044 | 1,065 | 11,500 |
| 2004/11/01 | 1,040 | 1,078 | 1,040 | 1,070 | 5,500 |
| 2004/10/29 | 1,039 | 1,040 | 1,039 | 1,039 | 3,700 |
| 2004/10/28 | 1,036 | 1,040 | 1,036 | 1,037 | 7,200 |
| 2004/10/27 | 1,072 | 1,072 | 1,024 | 1,036 | 5,000 |
| 2004/10/26 | 1,072 | 1,072 | 1,072 | 1,072 | 200 |
| 2004/10/25 | 1,070 | 1,090 | 1,062 | 1,080 | 24,000 |
| 2004/10/22 | 1,073 | 1,083 | 1,071 | 1,073 | 11,800 |
| 2004/10/21 | 1,043 | 1,085 | 1,043 | 1,071 | 20,900 |
| 2004/10/20 | 1,040 | 1,042 | 1,030 | 1,042 | 8,200 |
| 2004/10/19 | 1,010 | 1,040 | 1,010 | 1,040 | 2,800 |
| 2004/10/18 | 1,011 | 1,050 | 1,011 | 1,050 | 21,200 |
| 2004/10/15 | 1,007 | 1,007 | 1,007 | 1,007 | 1,300 |
| 2004/10/14 | 1,025 | 1,025 | 1,015 | 1,015 | 2,000 |
| 2004/10/13 | 1,024 | 1,025 | 1,024 | 1,025 | 2,100 |
| 2004/10/12 | 1,046 | 1,046 | 1,025 | 1,025 | 1,700 |
| 2004/10/08 | 1,022 | 1,025 | 1,022 | 1,025 | 1,000 |
| 2004/10/07 | 1,021 | 1,025 | 1,016 | 1,025 | 5,400 |
| 2004/10/06 | 1,030 | 1,030 | 1,015 | 1,020 | 8,000 |
| 2004/10/05 | 1,060 | 1,069 | 1,040 | 1,040 | 4,800 |
| 2004/10/04 | 1,018 | 1,060 | 1,018 | 1,060 | 13,700 |
| 2004/10/01 | 1,012 | 1,020 | 1,005 | 1,015 | 9,100 |
| 2004/09/30 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
| 2004/09/29 | 1,010 | 1,075 | 1,000 | 1,040 | 14,500 |
| 2004/09/28 | 1,050 | 1,050 | 1,007 | 1,030 | 9,500 |
| 2004/09/27 | 1,068 | 1,068 | 1,055 | 1,055 | 1,400 |
| 2004/09/24 | 1,090 | 1,105 | 1,090 | 1,105 | 37,700 |
| 2004/09/22 | 1,090 | 1,093 | 1,071 | 1,090 | 18,900 |
| 2004/09/21 | 1,073 | 1,093 | 1,073 | 1,090 | 14,400 |
| 2004/09/17 | 1,063 | 1,068 | 1,063 | 1,068 | 1,900 |
| 2004/09/16 | 1,100 | 1,100 | 1,051 | 1,060 | 5,500 |
| 2004/09/15 | 1,100 | 1,100 | 1,090 | 1,090 | 4,700 |
| 2004/09/14 | 1,099 | 1,099 | 1,099 | 1,099 | 700 |
| 2004/09/13 | 1,082 | 1,119 | 1,082 | 1,100 | 2,700 |
| 2004/09/10 | 1,100 | 1,105 | 1,100 | 1,100 | 3,200 |
| 2004/09/09 | 1,111 | 1,120 | 1,111 | 1,120 | 2,500 |
| 2004/09/08 | 1,120 | 1,120 | 1,111 | 1,111 | 900 |
| 2004/09/07 | 1,130 | 1,130 | 1,129 | 1,129 | 3,200 |
| 2004/09/06 | 1,132 | 1,132 | 1,130 | 1,130 | 3,300 |
| 2004/09/03 | 1,138 | 1,180 | 1,101 | 1,126 | 18,100 |
| 2004/09/02 | 1,140 | 1,140 | 1,100 | 1,139 | 7,300 |
| 2004/09/01 | 1,145 | 1,149 | 1,140 | 1,147 | 9,100 |
| 2004/08/31 | 1,139 | 1,145 | 1,139 | 1,145 | 11,900 |
| 2004/08/30 | 1,134 | 1,139 | 1,133 | 1,139 | 1,800 |
| 2004/08/27 | 1,110 | 1,120 | 1,110 | 1,120 | 4,500 |
| 2004/08/26 | 1,100 | 1,109 | 1,099 | 1,109 | 5,100 |
| 2004/08/25 | 1,099 | 1,099 | 1,097 | 1,099 | 2,500 |
| 2004/08/24 | 1,099 | 1,099 | 1,080 | 1,098 | 7,200 |
| 2004/08/23 | 1,081 | 1,099 | 1,080 | 1,099 | 4,700 |
| 2004/08/20 | 1,080 | 1,099 | 1,079 | 1,080 | 4,500 |
| 2004/08/19 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2004/08/18 | 1,051 | 1,051 | 1,051 | 1,051 | 700 |
| 2004/08/17 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2004/08/16 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |
| 2004/08/13 | 1,080 | 1,090 | 1,080 | 1,080 | 1,900 |
| 2004/08/12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 |
| 2004/08/11 | 1,053 | 1,070 | 1,053 | 1,070 | 1,000 |
| 2004/08/10 | 1,050 | 1,067 | 1,050 | 1,050 | 2,900 |
| 2004/08/09 | 1,041 | 1,055 | 1,031 | 1,045 | 4,600 |
| 2004/08/06 | 1,080 | 1,080 | 1,070 | 1,080 | 2,100 |
| 2004/08/05 | 1,100 | 1,100 | 1,080 | 1,090 | 3,500 |
| 2004/08/04 | 1,051 | 1,100 | 1,025 | 1,100 | 10,500 |
| 2004/08/03 | 1,100 | 1,100 | 1,050 | 1,078 | 2,800 |
| 2004/08/02 | 1,100 | 1,105 | 1,085 | 1,085 | 5,500 |
| 2004/07/30 | 1,086 | 1,100 | 1,083 | 1,100 | 4,900 |
| 2004/07/29 | 1,110 | 1,111 | 1,100 | 1,100 | 12,400 |
| 2004/07/28 | 1,100 | 1,110 | 1,100 | 1,110 | 5,200 |
| 2004/07/27 | 1,136 | 1,136 | 1,081 | 1,081 | 27,400 |
| 2004/07/26 | 1,100 | 1,110 | 1,100 | 1,103 | 30,600 |
| 2004/07/23 | 1,100 | 1,110 | 1,100 | 1,102 | 15,800 |
| 2004/07/22 | 1,092 | 1,130 | 1,091 | 1,130 | 25,200 |
| 2004/07/21 | 1,089 | 1,100 | 1,089 | 1,091 | 24,800 |
| 2004/07/20 | 1,060 | 1,064 | 1,040 | 1,060 | 20,300 |
| 2004/07/16 | 1,072 | 1,099 | 1,062 | 1,069 | 3,200 |
| 2004/07/15 | 1,100 | 1,110 | 1,095 | 1,109 | 21,900 |
| 2004/07/14 | 1,090 | 1,119 | 1,090 | 1,100 | 18,100 |
| 2004/07/13 | 1,100 | 1,115 | 1,081 | 1,090 | 30,000 |
| 2004/07/12 | 1,044 | 1,081 | 1,044 | 1,079 | 9,900 |
| 2004/07/09 | 1,006 | 1,043 | 1,006 | 1,043 | 6,900 |
| 2004/07/08 | 1,010 | 1,011 | 1,005 | 1,005 | 11,700 |
| 2004/07/07 | 1,001 | 1,010 | 1,000 | 1,010 | 3,800 |
| 2004/07/06 | 1,025 | 1,030 | 1,024 | 1,025 | 8,100 |
| 2004/07/05 | 1,030 | 1,044 | 1,024 | 1,026 | 15,500 |
| 2004/07/02 | 1,030 | 1,042 | 1,026 | 1,034 | 11,400 |
| 2004/07/01 | 1,033 | 1,035 | 1,027 | 1,034 | 8,000 |
| 2004/06/30 | 1,045 | 1,045 | 1,028 | 1,041 | 6,700 |
| 2004/06/29 | 1,047 | 1,047 | 1,020 | 1,024 | 10,000 |
| 2004/06/28 | 1,020 | 1,040 | 1,012 | 1,017 | 20,800 |
| 2004/06/25 | 1,031 | 1,040 | 1,000 | 1,020 | 25,100 |
| 2004/06/24 | 995 | 1,004 | 995 | 995 | 23,100 |
| 2004/06/23 | 1,008 | 1,008 | 995 | 995 | 7,800 |
| 2004/06/22 | 1,007 | 1,009 | 1,000 | 1,009 | 7,000 |
| 2004/06/21 | 991 | 1,009 | 991 | 1,007 | 10,700 |
| 2004/06/18 | 1,000 | 1,000 | 982 | 982 | 25,400 |
| 2004/06/17 | 996 | 1,008 | 996 | 1,008 | 9,800 |
| 2004/06/16 | 1,009 | 1,009 | 995 | 1,004 | 26,800 |
| 2004/06/15 | 1,010 | 1,010 | 1,002 | 1,005 | 7,400 |
| 2004/06/14 | 1,005 | 1,007 | 1,004 | 1,005 | 16,700 |
| 2004/06/11 | 1,006 | 1,014 | 1,000 | 1,000 | 11,900 |
| 2004/06/10 | 1,001 | 1,001 | 1,000 | 1,001 | 2,400 |
| 2004/06/09 | 1,014 | 1,030 | 999 | 1,000 | 32,800 |
| 2004/06/08 | 1,020 | 1,020 | 1,012 | 1,012 | 4,800 |
| 2004/06/07 | 1,020 | 1,020 | 1,012 | 1,012 | 3,800 |
| 2004/06/04 | 1,000 | 1,024 | 1,000 | 1,005 | 7,700 |
| 2004/06/03 | 1,029 | 1,030 | 992 | 1,000 | 36,600 |
| 2004/06/02 | 1,001 | 1,030 | 1,000 | 1,030 | 16,900 |
| 2004/06/01 | 1,022 | 1,078 | 1,022 | 1,078 | 3,000 |
| 2004/05/31 | 990 | 1,120 | 990 | 1,120 | 46,900 |
| 2004/05/28 | 1,050 | 1,051 | 1,050 | 1,050 | 4,400 |
| 2004/05/27 | 1,074 | 1,074 | 1,025 | 1,050 | 17,000 |
| 2004/05/26 | 1,075 | 1,076 | 1,074 | 1,074 | 3,400 |
| 2004/05/25 | 1,069 | 1,075 | 1,069 | 1,075 | 2,100 |
| 2004/05/24 | 1,035 | 1,080 | 1,035 | 1,074 | 11,600 |
| 2004/05/21 | 1,037 | 1,038 | 1,000 | 1,035 | 9,500 |
| 2004/05/20 | 1,000 | 1,038 | 1,000 | 1,037 | 10,700 |
| 2004/05/19 | 979 | 1,000 | 979 | 1,000 | 3,200 |
| 2004/05/18 | 966 | 970 | 966 | 969 | 1,200 |
| 2004/05/17 | 970 | 971 | 940 | 946 | 5,800 |
| 2004/05/14 | 990 | 1,000 | 973 | 973 | 1,700 |
| 2004/05/13 | 970 | 990 | 970 | 990 | 6,900 |
| 2004/05/12 | 985 | 1,030 | 985 | 1,030 | 10,700 |
| 2004/05/11 | 970 | 985 | 960 | 970 | 15,800 |
| 2004/05/10 | 1,035 | 1,035 | 1,000 | 1,000 | 19,600 |
| 2004/05/07 | 1,070 | 1,095 | 1,040 | 1,089 | 5,500 |
| 2004/05/06 | 1,040 | 1,085 | 1,040 | 1,080 | 15,600 |
| 2004/04/30 | 1,154 | 1,154 | 1,120 | 1,130 | 5,400 |
| 2004/04/28 | 1,150 | 1,162 | 1,150 | 1,150 | 38,900 |
| 2004/04/27 | 1,160 | 1,160 | 1,150 | 1,150 | 5,600 |
| 2004/04/26 | 1,160 | 1,165 | 1,160 | 1,160 | 15,600 |
| 2004/04/23 | 1,150 | 1,150 | 1,131 | 1,149 | 7,900 |
| 2004/04/22 | 1,155 | 1,160 | 1,155 | 1,155 | 6,200 |
| 2004/04/21 | 1,160 | 1,162 | 1,155 | 1,155 | 21,600 |
| 2004/04/20 | 1,170 | 1,178 | 1,150 | 1,160 | 24,900 |
| 2004/04/19 | 1,230 | 1,230 | 1,160 | 1,170 | 21,800 |
| 2004/04/16 | 1,150 | 1,230 | 1,150 | 1,230 | 19,900 |
| 2004/04/15 | 1,149 | 1,150 | 1,140 | 1,140 | 6,300 |
| 2004/04/14 | 1,120 | 1,160 | 1,120 | 1,131 | 9,100 |
| 2004/04/13 | 1,110 | 1,150 | 1,110 | 1,121 | 6,700 |
| 2004/04/12 | 1,140 | 1,151 | 1,120 | 1,150 | 3,100 |
| 2004/04/09 | 1,120 | 1,200 | 1,120 | 1,165 | 7,300 |
| 2004/04/08 | 1,116 | 1,200 | 1,116 | 1,200 | 18,100 |
| 2004/04/07 | 1,230 | 1,282 | 1,216 | 1,216 | 10,200 |
| 2004/04/06 | 1,249 | 1,285 | 1,230 | 1,284 | 59,600 |
| 2004/04/05 | 1,200 | 1,250 | 1,200 | 1,249 | 56,800 |
| 2004/04/02 | 1,150 | 1,200 | 1,140 | 1,193 | 46,400 |
| 2004/04/01 | 1,101 | 1,140 | 1,101 | 1,140 | 20,600 |
| 2004/03/31 | 1,099 | 1,109 | 1,090 | 1,100 | 34,300 |
| 2004/03/30 | 1,065 | 1,085 | 1,052 | 1,080 | 16,600 |
| 2004/03/29 | 1,110 | 1,110 | 1,030 | 1,050 | 4,400 |
| 2004/03/26 | 1,089 | 1,089 | 1,020 | 1,021 | 20,000 |
| 2004/03/25 | 1,099 | 1,116 | 1,046 | 1,093 | 61,400 |
| 2004/03/24 | 1,015 | 1,078 | 1,015 | 1,078 | 73,200 |
| 2004/03/23 | 1,000 | 1,010 | 999 | 1,005 | 43,000 |
| 2004/03/22 | 1,000 | 1,005 | 990 | 1,000 | 28,600 |
| 2004/03/19 | 997 | 1,010 | 990 | 1,000 | 61,600 |
| 2004/03/18 | 985 | 1,000 | 985 | 997 | 20,100 |
| 2004/03/17 | 986 | 990 | 981 | 990 | 8,500 |
| 2004/03/16 | 994 | 996 | 989 | 991 | 33,900 |
| 2004/03/15 | 1,000 | 1,000 | 994 | 999 | 17,500 |
| 2004/03/12 | 1,000 | 1,009 | 990 | 1,006 | 70,400 |
| 2004/03/11 | 980 | 1,005 | 980 | 1,001 | 48,400 |
| 2004/03/10 | 970 | 1,023 | 960 | 990 | 29,400 |
| 2004/03/09 | 931 | 970 | 930 | 960 | 26,900 |
| 2004/03/08 | 931 | 931 | 923 | 927 | 29,300 |
| 2004/03/05 | 942 | 942 | 930 | 936 | 22,900 |
| 2004/03/04 | 930 | 944 | 930 | 941 | 22,700 |
| 2004/03/03 | 936 | 940 | 920 | 930 | 36,600 |
| 2004/03/02 | 930 | 980 | 910 | 960 | 194,100 |
| 2004/03/01 | 998 | 1,039 | 969 | 1,000 | 66,400 |
| 2004/02/27 | 970 | 998 | 970 | 998 | 25,000 |
| 2004/02/26 | 970 | 970 | 970 | 970 | 10,200 |
| 2004/02/25 | 977 | 980 | 972 | 975 | 6,900 |
| 2004/02/24 | 962 | 980 | 962 | 980 | 20,000 |
| 2004/02/23 | 950 | 974 | 950 | 958 | 10,800 |
| 2004/02/20 | 958 | 960 | 946 | 947 | 10,500 |
| 2004/02/19 | 965 | 965 | 945 | 946 | 6,600 |
| 2004/02/18 | 950 | 969 | 950 | 955 | 2,800 |
| 2004/02/17 | 959 | 970 | 943 | 970 | 10,500 |
| 2004/02/16 | 940 | 940 | 925 | 939 | 6,700 |
| 2004/02/13 | 980 | 980 | 970 | 980 | 5,300 |
| 2004/02/12 | 979 | 980 | 975 | 975 | 8,700 |
| 2004/02/10 | 961 | 975 | 960 | 967 | 15,200 |
| 2004/02/09 | 980 | 980 | 962 | 965 | 11,500 |
| 2004/02/06 | 980 | 980 | 980 | 980 | 8,900 |
| 2004/02/05 | 985 | 990 | 985 | 985 | 17,100 |
| 2004/02/04 | 985 | 985 | 975 | 985 | 17,100 |
| 2004/02/03 | 974 | 985 | 974 | 985 | 19,300 |
| 2004/02/02 | 962 | 980 | 962 | 980 | 14,000 |
| 2004/01/30 | 962 | 962 | 962 | 962 | 100 |
| 2004/01/29 | 961 | 970 | 960 | 970 | 6,800 |
| 2004/01/28 | 975 | 975 | 966 | 966 | 6,800 |
| 2004/01/27 | 990 | 990 | 973 | 975 | 1,200 |
| 2004/01/26 | 975 | 985 | 975 | 980 | 45,400 |
| 2004/01/23 | 970 | 980 | 965 | 975 | 5,700 |
| 2004/01/22 | 978 | 988 | 965 | 985 | 12,200 |
| 2004/01/21 | 945 | 985 | 945 | 965 | 23,600 |
| 2004/01/20 | 940 | 947 | 930 | 944 | 15,300 |
| 2004/01/19 | 944 | 944 | 930 | 940 | 9,900 |
| 2004/01/16 | 915 | 930 | 911 | 930 | 15,800 |
| 2004/01/15 | 925 | 925 | 911 | 914 | 4,800 |
| 2004/01/14 | 940 | 940 | 925 | 925 | 4,200 |
| 2004/01/13 | 945 | 950 | 939 | 945 | 9,100 |
| 2004/01/09 | 968 | 968 | 945 | 945 | 14,200 |
| 2004/01/08 | 940 | 945 | 940 | 945 | 1,000 |
| 2004/01/07 | 936 | 965 | 928 | 964 | 38,900 |
| 2004/01/06 | 937 | 940 | 925 | 936 | 3,900 |
| 2004/01/05 | 906 | 922 | 906 | 922 | 3,200 |