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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,650 | 2,650 | 2,600 | 2,610 | 32,200 |
| 2005/12/29 | 2,650 | 2,650 | 2,590 | 2,610 | 25,800 |
| 2005/12/28 | 2,525 | 2,665 | 2,525 | 2,585 | 27,900 |
| 2005/12/27 | 2,500 | 2,570 | 2,490 | 2,525 | 22,200 |
| 2005/12/26 | 2,475 | 2,490 | 2,430 | 2,490 | 37,800 |
| 2005/12/22 | 2,400 | 2,490 | 2,330 | 2,490 | 102,700 |
| 2005/12/21 | 2,380 | 2,385 | 2,330 | 2,340 | 47,800 |
| 2005/12/20 | 2,450 | 2,460 | 2,400 | 2,445 | 34,600 |
| 2005/12/19 | 2,420 | 2,470 | 2,420 | 2,470 | 37,300 |
| 2005/12/16 | 2,405 | 2,460 | 2,385 | 2,450 | 17,200 |
| 2005/12/15 | 2,450 | 2,485 | 2,390 | 2,480 | 12,100 |
| 2005/12/14 | 2,500 | 2,500 | 2,365 | 2,485 | 37,000 |
| 2005/12/13 | 2,520 | 2,560 | 2,470 | 2,510 | 51,400 |
| 2005/12/12 | 2,565 | 2,570 | 2,435 | 2,515 | 84,100 |
| 2005/12/09 | 2,315 | 2,590 | 2,310 | 2,565 | 352,700 |
| 2005/12/08 | 2,300 | 2,300 | 2,300 | 2,300 | 59,100 |
| 2005/12/07 | 1,980 | 1,999 | 1,946 | 1,999 | 42,100 |
| 2005/12/06 | 1,905 | 1,970 | 1,905 | 1,927 | 45,000 |
| 2005/12/05 | 1,880 | 1,930 | 1,880 | 1,930 | 55,100 |
| 2005/12/02 | 1,800 | 1,878 | 1,800 | 1,866 | 58,300 |
| 2005/12/01 | 1,756 | 1,870 | 1,756 | 1,820 | 50,900 |
| 2005/11/30 | 1,725 | 1,760 | 1,725 | 1,760 | 9,500 |
| 2005/11/29 | 1,770 | 1,800 | 1,724 | 1,724 | 11,300 |
| 2005/11/28 | 1,780 | 1,780 | 1,740 | 1,770 | 24,400 |
| 2005/11/25 | 1,724 | 1,780 | 1,724 | 1,780 | 17,200 |
| 2005/11/24 | 1,750 | 1,750 | 1,680 | 1,729 | 61,800 |
| 2005/11/22 | 1,830 | 1,845 | 1,740 | 1,780 | 32,600 |
| 2005/11/21 | 1,810 | 1,875 | 1,810 | 1,830 | 38,600 |
| 2005/11/18 | 1,755 | 1,880 | 1,753 | 1,880 | 91,300 |
| 2005/11/17 | 1,740 | 1,750 | 1,719 | 1,720 | 16,800 |
| 2005/11/16 | 1,699 | 1,740 | 1,699 | 1,710 | 24,800 |
| 2005/11/15 | 1,710 | 1,720 | 1,690 | 1,700 | 19,300 |
| 2005/11/14 | 1,725 | 1,725 | 1,668 | 1,725 | 29,500 |
| 2005/11/11 | 1,601 | 1,635 | 1,601 | 1,635 | 12,100 |
| 2005/11/10 | 1,640 | 1,644 | 1,610 | 1,610 | 6,200 |
| 2005/11/09 | 1,650 | 1,652 | 1,630 | 1,630 | 7,800 |
| 2005/11/08 | 1,650 | 1,652 | 1,640 | 1,645 | 43,000 |
| 2005/11/07 | 1,648 | 1,650 | 1,640 | 1,650 | 22,400 |
| 2005/11/04 | 1,615 | 1,648 | 1,610 | 1,648 | 18,500 |
| 2005/11/02 | 1,590 | 1,605 | 1,590 | 1,590 | 18,600 |
| 2005/11/01 | 1,630 | 1,635 | 1,600 | 1,600 | 9,900 |
| 2005/10/31 | 1,613 | 1,630 | 1,585 | 1,630 | 31,400 |
| 2005/10/28 | 1,650 | 1,650 | 1,610 | 1,613 | 3,200 |
| 2005/10/27 | 1,620 | 1,650 | 1,620 | 1,650 | 14,900 |
| 2005/10/26 | 1,625 | 1,650 | 1,598 | 1,614 | 15,500 |
| 2005/10/25 | 1,609 | 1,650 | 1,600 | 1,624 | 40,400 |
| 2005/10/24 | 1,590 | 1,623 | 1,574 | 1,622 | 35,200 |
| 2005/10/21 | 1,700 | 1,700 | 1,650 | 1,650 | 36,200 |
| 2005/10/20 | 1,660 | 1,705 | 1,620 | 1,705 | 32,700 |
| 2005/10/19 | 1,641 | 1,665 | 1,640 | 1,665 | 19,700 |
| 2005/10/18 | 1,685 | 1,698 | 1,644 | 1,698 | 99,700 |
| 2005/10/17 | 1,680 | 1,720 | 1,680 | 1,710 | 67,200 |
| 2005/10/14 | 1,615 | 1,720 | 1,600 | 1,720 | 55,400 |
| 2005/10/13 | 1,566 | 1,616 | 1,565 | 1,615 | 77,100 |
| 2005/10/12 | 1,500 | 1,560 | 1,490 | 1,560 | 47,100 |
| 2005/10/11 | 1,430 | 1,515 | 1,430 | 1,500 | 87,100 |
| 2005/10/07 | 1,407 | 1,420 | 1,399 | 1,420 | 10,900 |
| 2005/10/06 | 1,420 | 1,420 | 1,406 | 1,407 | 7,300 |
| 2005/10/05 | 1,410 | 1,420 | 1,410 | 1,420 | 16,200 |
| 2005/10/04 | 1,421 | 1,448 | 1,400 | 1,415 | 29,200 |
| 2005/10/03 | 1,454 | 1,454 | 1,420 | 1,420 | 22,400 |
| 2005/09/30 | 1,440 | 1,451 | 1,436 | 1,451 | 20,600 |
| 2005/09/29 | 1,448 | 1,448 | 1,410 | 1,436 | 10,900 |
| 2005/09/28 | 1,450 | 1,457 | 1,440 | 1,451 | 13,700 |
| 2005/09/27 | 1,445 | 1,450 | 1,410 | 1,450 | 41,900 |
| 2005/09/26 | 1,430 | 1,460 | 1,430 | 1,450 | 42,600 |
| 2005/09/22 | 1,400 | 1,410 | 1,390 | 1,410 | 28,800 |
| 2005/09/21 | 1,410 | 1,410 | 1,383 | 1,383 | 44,000 |
| 2005/09/20 | 1,380 | 1,404 | 1,380 | 1,384 | 58,600 |
| 2005/09/16 | 1,380 | 1,390 | 1,376 | 1,376 | 23,600 |
| 2005/09/15 | 1,398 | 1,398 | 1,376 | 1,378 | 21,000 |
| 2005/09/14 | 1,394 | 1,395 | 1,385 | 1,386 | 19,300 |
| 2005/09/13 | 1,371 | 1,395 | 1,371 | 1,395 | 12,900 |
| 2005/09/12 | 1,388 | 1,390 | 1,365 | 1,370 | 14,600 |
| 2005/09/09 | 1,366 | 1,366 | 1,354 | 1,355 | 9,900 |
| 2005/09/08 | 1,386 | 1,386 | 1,366 | 1,367 | 4,800 |
| 2005/09/07 | 1,401 | 1,408 | 1,380 | 1,381 | 20,100 |
| 2005/09/06 | 1,398 | 1,411 | 1,392 | 1,398 | 49,900 |
| 2005/09/05 | 1,370 | 1,395 | 1,370 | 1,395 | 19,600 |
| 2005/09/02 | 1,370 | 1,370 | 1,353 | 1,370 | 13,800 |
| 2005/09/01 | 1,350 | 1,352 | 1,350 | 1,350 | 13,500 |
| 2005/08/31 | 1,360 | 1,360 | 1,349 | 1,355 | 11,800 |
| 2005/08/30 | 1,350 | 1,360 | 1,348 | 1,360 | 49,900 |
| 2005/08/29 | 1,365 | 1,366 | 1,340 | 1,344 | 12,000 |
| 2005/08/26 | 1,370 | 1,370 | 1,362 | 1,364 | 4,000 |
| 2005/08/25 | 1,364 | 1,374 | 1,364 | 1,365 | 12,300 |
| 2005/08/24 | 1,375 | 1,375 | 1,362 | 1,368 | 7,500 |
| 2005/08/23 | 1,383 | 1,388 | 1,373 | 1,375 | 13,500 |
| 2005/08/22 | 1,388 | 1,390 | 1,371 | 1,383 | 22,700 |
| 2005/08/19 | 1,376 | 1,384 | 1,370 | 1,371 | 10,400 |
| 2005/08/18 | 1,390 | 1,390 | 1,350 | 1,374 | 37,400 |
| 2005/08/17 | 1,372 | 1,397 | 1,372 | 1,382 | 10,000 |
| 2005/08/16 | 1,370 | 1,398 | 1,370 | 1,386 | 6,300 |
| 2005/08/15 | 1,376 | 1,399 | 1,371 | 1,380 | 7,700 |
| 2005/08/12 | 1,400 | 1,420 | 1,371 | 1,376 | 37,700 |
| 2005/08/11 | 1,400 | 1,400 | 1,380 | 1,398 | 24,100 |
| 2005/08/10 | 1,380 | 1,398 | 1,370 | 1,398 | 36,500 |
| 2005/08/09 | 1,341 | 1,345 | 1,338 | 1,345 | 80,200 |
| 2005/08/08 | 1,322 | 1,340 | 1,320 | 1,340 | 10,700 |
| 2005/08/05 | 1,340 | 1,345 | 1,338 | 1,340 | 14,700 |
| 2005/08/04 | 1,345 | 1,359 | 1,335 | 1,340 | 35,500 |
| 2005/08/03 | 1,351 | 1,360 | 1,340 | 1,340 | 2,900 |
| 2005/08/02 | 1,392 | 1,392 | 1,371 | 1,371 | 25,000 |
| 2005/08/01 | 1,380 | 1,395 | 1,380 | 1,385 | 40,300 |
| 2005/07/29 | 1,390 | 1,396 | 1,376 | 1,380 | 10,900 |
| 2005/07/28 | 1,390 | 1,410 | 1,390 | 1,397 | 18,900 |
| 2005/07/27 | 1,420 | 1,430 | 1,380 | 1,385 | 77,700 |
| 2005/07/26 | 1,312 | 1,425 | 1,310 | 1,401 | 72,400 |
| 2005/07/25 | 1,290 | 1,304 | 1,286 | 1,304 | 18,200 |
| 2005/07/22 | 1,285 | 1,302 | 1,281 | 1,287 | 32,600 |
| 2005/07/21 | 1,290 | 1,291 | 1,280 | 1,282 | 8,700 |
| 2005/07/20 | 1,289 | 1,299 | 1,282 | 1,290 | 12,800 |
| 2005/07/19 | 1,298 | 1,299 | 1,274 | 1,280 | 10,200 |
| 2005/07/15 | 1,290 | 1,300 | 1,282 | 1,299 | 11,300 |
| 2005/07/14 | 1,307 | 1,307 | 1,285 | 1,290 | 15,300 |
| 2005/07/13 | 1,276 | 1,300 | 1,273 | 1,290 | 15,100 |
| 2005/07/12 | 1,291 | 1,299 | 1,272 | 1,272 | 14,400 |
| 2005/07/11 | 1,300 | 1,300 | 1,275 | 1,285 | 18,500 |
| 2005/07/08 | 1,261 | 1,300 | 1,261 | 1,280 | 31,000 |
| 2005/07/07 | 1,269 | 1,295 | 1,269 | 1,276 | 19,900 |
| 2005/07/06 | 1,279 | 1,279 | 1,250 | 1,270 | 5,800 |
| 2005/07/05 | 1,250 | 1,253 | 1,241 | 1,253 | 22,700 |
| 2005/07/04 | 1,270 | 1,271 | 1,250 | 1,250 | 21,200 |
| 2005/07/01 | 1,252 | 1,299 | 1,251 | 1,299 | 4,300 |
| 2005/06/30 | 1,265 | 1,280 | 1,255 | 1,279 | 10,000 |
| 2005/06/29 | 1,271 | 1,271 | 1,260 | 1,265 | 12,500 |
| 2005/06/28 | 1,265 | 1,279 | 1,256 | 1,270 | 25,600 |
| 2005/06/27 | 1,284 | 1,284 | 1,266 | 1,280 | 16,600 |
| 2005/06/24 | 1,246 | 1,290 | 1,245 | 1,290 | 19,800 |
| 2005/06/23 | 1,258 | 1,261 | 1,244 | 1,255 | 14,500 |
| 2005/06/22 | 1,247 | 1,250 | 1,242 | 1,243 | 11,800 |
| 2005/06/21 | 1,246 | 1,250 | 1,245 | 1,246 | 24,800 |
| 2005/06/20 | 1,238 | 1,251 | 1,230 | 1,245 | 26,300 |
| 2005/06/17 | 1,213 | 1,221 | 1,210 | 1,221 | 19,300 |
| 2005/06/16 | 1,229 | 1,229 | 1,210 | 1,213 | 3,900 |
| 2005/06/15 | 1,219 | 1,224 | 1,210 | 1,224 | 13,200 |
| 2005/06/14 | 1,230 | 1,230 | 1,203 | 1,217 | 34,900 |
| 2005/06/13 | 1,203 | 1,215 | 1,201 | 1,210 | 25,200 |
| 2005/06/10 | 1,225 | 1,225 | 1,203 | 1,203 | 9,900 |
| 2005/06/09 | 1,210 | 1,230 | 1,210 | 1,224 | 17,600 |
| 2005/06/08 | 1,215 | 1,218 | 1,200 | 1,210 | 11,800 |
| 2005/06/07 | 1,183 | 1,210 | 1,183 | 1,200 | 42,100 |
| 2005/06/06 | 1,215 | 1,220 | 1,165 | 1,181 | 27,600 |
| 2005/06/03 | 1,242 | 1,250 | 1,215 | 1,215 | 16,800 |
| 2005/06/02 | 1,250 | 1,250 | 1,240 | 1,242 | 10,500 |
| 2005/06/01 | 1,248 | 1,250 | 1,236 | 1,242 | 15,900 |
| 2005/05/31 | 1,261 | 1,262 | 1,238 | 1,248 | 23,900 |
| 2005/05/30 | 1,276 | 1,278 | 1,261 | 1,261 | 7,600 |
| 2005/05/27 | 1,269 | 1,275 | 1,269 | 1,275 | 1,800 |
| 2005/05/26 | 1,291 | 1,291 | 1,274 | 1,274 | 5,700 |
| 2005/05/25 | 1,310 | 1,310 | 1,300 | 1,301 | 3,100 |
| 2005/05/24 | 1,320 | 1,335 | 1,300 | 1,325 | 25,700 |
| 2005/05/23 | 1,263 | 1,310 | 1,262 | 1,300 | 22,200 |
| 2005/05/20 | 1,260 | 1,270 | 1,260 | 1,262 | 9,700 |
| 2005/05/19 | 1,261 | 1,280 | 1,251 | 1,260 | 12,200 |
| 2005/05/18 | 1,299 | 1,299 | 1,280 | 1,281 | 2,000 |
| 2005/05/17 | 1,300 | 1,300 | 1,281 | 1,298 | 4,400 |
| 2005/05/16 | 1,290 | 1,290 | 1,250 | 1,280 | 8,200 |
| 2005/05/13 | 1,337 | 1,337 | 1,306 | 1,310 | 14,100 |
| 2005/05/12 | 1,360 | 1,360 | 1,333 | 1,333 | 9,300 |
| 2005/05/11 | 1,350 | 1,360 | 1,330 | 1,350 | 14,400 |
| 2005/05/10 | 1,321 | 1,380 | 1,321 | 1,380 | 22,200 |
| 2005/05/09 | 1,339 | 1,350 | 1,310 | 1,350 | 16,200 |
| 2005/05/06 | 1,320 | 1,341 | 1,310 | 1,339 | 24,200 |
| 2005/05/02 | 1,300 | 1,315 | 1,283 | 1,315 | 14,300 |
| 2005/04/28 | 1,281 | 1,305 | 1,281 | 1,300 | 11,500 |
| 2005/04/27 | 1,277 | 1,300 | 1,275 | 1,280 | 24,600 |
| 2005/04/26 | 1,299 | 1,301 | 1,272 | 1,277 | 13,000 |
| 2005/04/25 | 1,240 | 1,308 | 1,240 | 1,300 | 24,600 |
| 2005/04/25 | 1 -> 1.20 分割 | ||||
| 2005/04/22 | 1,560 | 1,565 | 1,501 | 1,520 | 35,700 |
| 2005/04/21 | 1,502 | 1,560 | 1,500 | 1,560 | 37,200 |
| 2005/04/20 | 1,539 | 1,546 | 1,520 | 1,538 | 24,300 |
| 2005/04/19 | 1,519 | 1,539 | 1,509 | 1,539 | 19,800 |
| 2005/04/18 | 1,462 | 1,499 | 1,450 | 1,499 | 20,600 |
| 2005/04/15 | 1,545 | 1,545 | 1,530 | 1,542 | 29,100 |
| 2005/04/14 | 1,555 | 1,555 | 1,531 | 1,555 | 20,600 |
| 2005/04/13 | 1,550 | 1,560 | 1,550 | 1,560 | 25,500 |
| 2005/04/12 | 1,555 | 1,560 | 1,551 | 1,556 | 14,100 |
| 2005/04/11 | 1,573 | 1,573 | 1,555 | 1,555 | 11,800 |
| 2005/04/08 | 1,547 | 1,580 | 1,530 | 1,555 | 41,500 |
| 2005/04/07 | 1,560 | 1,570 | 1,551 | 1,551 | 30,600 |
| 2005/04/06 | 1,560 | 1,590 | 1,550 | 1,570 | 46,700 |
| 2005/04/05 | 1,520 | 1,560 | 1,516 | 1,560 | 39,800 |
| 2005/04/04 | 1,523 | 1,529 | 1,500 | 1,529 | 41,300 |
| 2005/04/01 | 1,500 | 1,524 | 1,475 | 1,515 | 39,800 |
| 2005/03/31 | 1,518 | 1,518 | 1,475 | 1,475 | 19,600 |
| 2005/03/30 | 1,500 | 1,500 | 1,477 | 1,479 | 15,700 |
| 2005/03/29 | 1,525 | 1,525 | 1,480 | 1,496 | 38,800 |
| 2005/03/28 | 1,461 | 1,529 | 1,460 | 1,528 | 48,200 |
| 2005/03/25 | 1,470 | 1,475 | 1,460 | 1,474 | 58,400 |
| 2005/03/24 | 1,410 | 1,477 | 1,401 | 1,467 | 88,300 |
| 2005/03/23 | 1,407 | 1,410 | 1,399 | 1,408 | 76,400 |
| 2005/03/22 | 1,399 | 1,403 | 1,389 | 1,401 | 70,500 |
| 2005/03/18 | 1,369 | 1,389 | 1,352 | 1,389 | 37,900 |
| 2005/03/17 | 1,360 | 1,362 | 1,341 | 1,350 | 54,400 |
| 2005/03/16 | 1,381 | 1,390 | 1,362 | 1,365 | 78,900 |
| 2005/03/15 | 1,380 | 1,400 | 1,370 | 1,390 | 54,000 |
| 2005/03/14 | 1,385 | 1,390 | 1,363 | 1,387 | 43,900 |
| 2005/03/11 | 1,375 | 1,380 | 1,355 | 1,380 | 50,800 |
| 2005/03/10 | 1,357 | 1,380 | 1,350 | 1,375 | 100,400 |
| 2005/03/09 | 1,360 | 1,380 | 1,348 | 1,375 | 427,100 |
| 2005/03/08 | 1,400 | 1,415 | 1,368 | 1,371 | 64,300 |
| 2005/03/07 | 1,360 | 1,405 | 1,360 | 1,405 | 71,600 |
| 2005/03/04 | 1,330 | 1,346 | 1,327 | 1,346 | 28,700 |
| 2005/03/03 | 1,318 | 1,330 | 1,318 | 1,325 | 36,800 |
| 2005/03/02 | 1,304 | 1,318 | 1,304 | 1,312 | 78,800 |
| 2005/03/01 | 1,305 | 1,315 | 1,300 | 1,308 | 94,100 |
| 2005/02/28 | 1,324 | 1,339 | 1,315 | 1,315 | 56,300 |
| 2005/02/25 | 1,324 | 1,329 | 1,310 | 1,325 | 14,200 |
| 2005/02/24 | 1,322 | 1,330 | 1,315 | 1,324 | 15,200 |
| 2005/02/23 | 1,316 | 1,325 | 1,316 | 1,320 | 7,600 |
| 2005/02/22 | 1,335 | 1,335 | 1,311 | 1,316 | 9,100 |
| 2005/02/21 | 1,292 | 1,313 | 1,292 | 1,300 | 35,900 |
| 2005/02/18 | 1,300 | 1,320 | 1,285 | 1,288 | 37,200 |
| 2005/02/17 | 1,341 | 1,350 | 1,325 | 1,333 | 13,400 |
| 2005/02/16 | 1,335 | 1,341 | 1,334 | 1,341 | 3,900 |
| 2005/02/15 | 1,349 | 1,349 | 1,334 | 1,334 | 4,700 |
| 2005/02/14 | 1,351 | 1,355 | 1,345 | 1,345 | 3,900 |
| 2005/02/10 | 1,360 | 1,360 | 1,340 | 1,351 | 6,400 |
| 2005/02/09 | 1,364 | 1,364 | 1,359 | 1,362 | 14,600 |
| 2005/02/08 | 1,363 | 1,370 | 1,330 | 1,363 | 13,600 |
| 2005/02/07 | 1,369 | 1,370 | 1,350 | 1,363 | 8,900 |
| 2005/02/04 | 1,300 | 1,321 | 1,300 | 1,310 | 13,100 |
| 2005/02/03 | 1,374 | 1,374 | 1,300 | 1,300 | 2,700 |
| 2005/02/02 | 1,380 | 1,380 | 1,375 | 1,375 | 2,100 |
| 2005/02/01 | 1,370 | 1,375 | 1,300 | 1,375 | 6,000 |
| 2005/01/31 | 1,380 | 1,383 | 1,370 | 1,370 | 14,700 |
| 2005/01/28 | 1,376 | 1,380 | 1,360 | 1,367 | 13,300 |
| 2005/01/27 | 1,360 | 1,380 | 1,360 | 1,376 | 4,400 |
| 2005/01/26 | 1,366 | 1,379 | 1,360 | 1,360 | 16,400 |
| 2005/01/25 | 1,370 | 1,378 | 1,355 | 1,366 | 8,300 |
| 2005/01/24 | 1,350 | 1,390 | 1,330 | 1,387 | 29,700 |
| 2005/01/21 | 1,296 | 1,340 | 1,290 | 1,328 | 16,900 |
| 2005/01/20 | 1,296 | 1,296 | 1,290 | 1,290 | 7,300 |
| 2005/01/19 | 1,270 | 1,298 | 1,270 | 1,296 | 10,200 |
| 2005/01/18 | 1,261 | 1,280 | 1,260 | 1,260 | 44,000 |
| 2005/01/17 | 1,300 | 1,300 | 1,261 | 1,261 | 19,100 |
| 2005/01/14 | 1,280 | 1,320 | 1,280 | 1,285 | 9,800 |
| 2005/01/13 | 1,275 | 1,295 | 1,275 | 1,280 | 3,800 |
| 2005/01/12 | 1,275 | 1,314 | 1,270 | 1,295 | 18,000 |
| 2005/01/11 | 1,300 | 1,300 | 1,275 | 1,280 | 7,400 |
| 2005/01/07 | 1,285 | 1,295 | 1,285 | 1,285 | 8,600 |
| 2005/01/06 | 1,289 | 1,290 | 1,270 | 1,285 | 41,900 |
| 2005/01/05 | 1,269 | 1,289 | 1,269 | 1,289 | 8,500 |
| 2005/01/04 | 1,240 | 1,269 | 1,240 | 1,269 | 5,100 |