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 |
|---|---|---|---|---|---|
| 2008/12/30 | 687 | 687 | 636 | 650 | 33,000 |
| 2008/12/29 | 631 | 705 | 631 | 637 | 55,600 |
| 2008/12/26 | 615 | 634 | 606 | 612 | 6,000 |
| 2008/12/25 | 612 | 643 | 596 | 618 | 9,900 |
| 2008/12/24 | 657 | 657 | 595 | 595 | 13,200 |
| 2008/12/22 | 659 | 680 | 649 | 655 | 10,200 |
| 2008/12/19 | 630 | 650 | 620 | 649 | 12,600 |
| 2008/12/18 | 655 | 655 | 608 | 630 | 5,600 |
| 2008/12/17 | 620 | 645 | 604 | 645 | 15,000 |
| 2008/12/16 | 687 | 690 | 620 | 620 | 9,900 |
| 2008/12/15 | 680 | 732 | 676 | 687 | 56,500 |
| 2008/12/12 | 689 | 707 | 667 | 670 | 73,300 |
| 2008/12/11 | 605 | 680 | 590 | 667 | 76,000 |
| 2008/12/10 | 605 | 605 | 580 | 580 | 5,700 |
| 2008/12/09 | 590 | 605 | 588 | 599 | 9,800 |
| 2008/12/08 | 570 | 586 | 570 | 570 | 12,100 |
| 2008/12/05 | 591 | 591 | 559 | 566 | 13,000 |
| 2008/12/04 | 555 | 556 | 546 | 555 | 2,500 |
| 2008/12/03 | 553 | 565 | 544 | 548 | 13,500 |
| 2008/12/02 | 589 | 590 | 537 | 545 | 28,000 |
| 2008/12/01 | 575 | 598 | 570 | 580 | 55,300 |
| 2008/11/28 | 525 | 574 | 522 | 570 | 35,800 |
| 2008/11/27 | 518 | 519 | 502 | 519 | 14,100 |
| 2008/11/26 | 524 | 525 | 516 | 518 | 9,300 |
| 2008/11/25 | 535 | 543 | 523 | 529 | 27,000 |
| 2008/11/21 | 542 | 550 | 524 | 529 | 27,800 |
| 2008/11/20 | 558 | 558 | 537 | 550 | 12,100 |
| 2008/11/19 | 581 | 581 | 558 | 558 | 8,500 |
| 2008/11/18 | 585 | 588 | 575 | 585 | 9,300 |
| 2008/11/17 | 600 | 605 | 590 | 591 | 9,600 |
| 2008/11/14 | 615 | 615 | 595 | 605 | 7,800 |
| 2008/11/13 | 617 | 617 | 587 | 605 | 9,000 |
| 2008/11/12 | 608 | 618 | 595 | 618 | 28,000 |
| 2008/11/11 | 636 | 655 | 624 | 627 | 12,200 |
| 2008/11/10 | 654 | 654 | 620 | 626 | 5,900 |
| 2008/11/07 | 683 | 683 | 621 | 655 | 8,600 |
| 2008/11/06 | 710 | 710 | 685 | 695 | 5,100 |
| 2008/11/05 | 710 | 715 | 710 | 711 | 7,700 |
| 2008/11/04 | 710 | 724 | 709 | 710 | 1,800 |
| 2008/10/31 | 714 | 738 | 712 | 712 | 3,100 |
| 2008/10/30 | 770 | 779 | 705 | 708 | 28,900 |
| 2008/10/29 | 800 | 800 | 730 | 770 | 39,500 |
| 2008/10/28 | 741 | 800 | 740 | 790 | 25,800 |
| 2008/10/27 | 749 | 750 | 713 | 738 | 4,200 |
| 2008/10/24 | 762 | 762 | 750 | 759 | 1,100 |
| 2008/10/23 | 770 | 770 | 770 | 770 | 300 |
| 2008/10/22 | 792 | 800 | 792 | 800 | 3,800 |
| 2008/10/21 | 792 | 792 | 791 | 792 | 5,000 |
| 2008/10/20 | 778 | 795 | 778 | 792 | 4,000 |
| 2008/10/17 | 790 | 795 | 760 | 775 | 6,600 |
| 2008/10/16 | 795 | 795 | 790 | 790 | 400 |
| 2008/10/15 | 796 | 800 | 795 | 795 | 1,600 |
| 2008/10/14 | 781 | 796 | 781 | 796 | 1,100 |
| 2008/10/10 | 800 | 800 | 752 | 753 | 3,600 |
| 2008/10/09 | 810 | 820 | 801 | 810 | 8,500 |
| 2008/10/08 | 800 | 833 | 800 | 820 | 6,600 |
| 2008/10/07 | 800 | 840 | 800 | 810 | 10,200 |
| 2008/10/06 | 841 | 841 | 810 | 830 | 6,200 |
| 2008/10/03 | 870 | 870 | 850 | 860 | 1,900 |
| 2008/10/02 | 921 | 921 | 900 | 900 | 3,700 |
| 2008/10/01 | 936 | 936 | 910 | 927 | 16,700 |
| 2008/09/30 | 937 | 937 | 910 | 936 | 17,100 |
| 2008/09/29 | 946 | 955 | 925 | 937 | 22,800 |
| 2008/09/26 | 931 | 944 | 925 | 944 | 1,900 |
| 2008/09/25 | 950 | 950 | 931 | 938 | 13,100 |
| 2008/09/24 | 955 | 963 | 951 | 953 | 7,200 |
| 2008/09/22 | 940 | 964 | 940 | 953 | 10,400 |
| 2008/09/19 | 988 | 990 | 960 | 960 | 12,200 |
| 2008/09/18 | 910 | 938 | 900 | 938 | 7,300 |
| 2008/09/17 | 898 | 930 | 898 | 929 | 6,100 |
| 2008/09/16 | 929 | 930 | 879 | 893 | 14,600 |
| 2008/09/12 | 1,000 | 1,029 | 960 | 979 | 20,700 |
| 2008/09/11 | 1,030 | 1,044 | 1,011 | 1,011 | 800 |
| 2008/09/10 | 1,049 | 1,050 | 1,035 | 1,050 | 11,100 |
| 2008/09/09 | 1,050 | 1,058 | 1,050 | 1,050 | 7,200 |
| 2008/09/08 | 1,050 | 1,080 | 1,050 | 1,050 | 13,800 |
| 2008/09/05 | 1,089 | 1,089 | 1,040 | 1,065 | 6,900 |
| 2008/09/04 | 1,080 | 1,080 | 1,050 | 1,050 | 10,800 |
| 2008/09/03 | 1,045 | 1,070 | 1,045 | 1,060 | 8,400 |
| 2008/09/02 | 1,069 | 1,069 | 1,060 | 1,065 | 3,400 |
| 2008/09/01 | 1,102 | 1,103 | 1,070 | 1,095 | 23,400 |
| 2008/08/29 | 1,115 | 1,123 | 1,096 | 1,101 | 21,100 |
| 2008/08/28 | 1,115 | 1,137 | 1,090 | 1,113 | 21,200 |
| 2008/08/27 | 1,100 | 1,105 | 1,071 | 1,101 | 14,200 |
| 2008/08/26 | 1,120 | 1,120 | 1,100 | 1,110 | 2,100 |
| 2008/08/25 | 1,130 | 1,130 | 1,100 | 1,125 | 2,000 |
| 2008/08/22 | 1,111 | 1,126 | 1,110 | 1,125 | 3,900 |
| 2008/08/21 | 1,073 | 1,114 | 1,070 | 1,110 | 4,100 |
| 2008/08/20 | 1,100 | 1,100 | 1,070 | 1,070 | 3,600 |
| 2008/08/19 | 1,119 | 1,119 | 1,055 | 1,100 | 3,400 |
| 2008/08/18 | 1,065 | 1,100 | 1,060 | 1,100 | 1,600 |
| 2008/08/15 | 1,020 | 1,070 | 1,013 | 1,065 | 9,200 |
| 2008/08/14 | 1,014 | 1,024 | 1,008 | 1,024 | 4,500 |
| 2008/08/13 | 1,040 | 1,040 | 1,003 | 1,010 | 7,900 |
| 2008/08/12 | 1,154 | 1,154 | 1,060 | 1,060 | 5,800 |
| 2008/08/11 | 1,215 | 1,215 | 1,134 | 1,134 | 7,200 |
| 2008/08/08 | 1,307 | 1,307 | 1,254 | 1,255 | 1,900 |
| 2008/08/07 | 1,328 | 1,328 | 1,286 | 1,305 | 3,000 |
| 2008/08/06 | 1,300 | 1,329 | 1,298 | 1,329 | 3,100 |
| 2008/08/05 | 1,316 | 1,316 | 1,285 | 1,300 | 2,500 |
| 2008/08/04 | 1,283 | 1,287 | 1,278 | 1,278 | 2,700 |
| 2008/08/01 | 1,306 | 1,313 | 1,303 | 1,303 | 1,400 |
| 2008/07/31 | 1,330 | 1,340 | 1,311 | 1,340 | 16,200 |
| 2008/07/30 | 1,255 | 1,340 | 1,255 | 1,338 | 39,100 |
| 2008/07/29 | 1,252 | 1,272 | 1,240 | 1,246 | 18,300 |
| 2008/07/28 | 1,250 | 1,255 | 1,237 | 1,241 | 22,400 |
| 2008/07/25 | 1,250 | 1,250 | 1,235 | 1,236 | 3,200 |
| 2008/07/24 | 1,250 | 1,251 | 1,248 | 1,250 | 4,200 |
| 2008/07/23 | 1,281 | 1,281 | 1,250 | 1,250 | 7,700 |
| 2008/07/22 | 1,300 | 1,300 | 1,261 | 1,261 | 7,300 |
| 2008/07/18 | 1,310 | 1,310 | 1,293 | 1,300 | 600 |
| 2008/07/17 | 1,339 | 1,339 | 1,311 | 1,320 | 1,400 |
| 2008/07/16 | 1,335 | 1,350 | 1,332 | 1,343 | 6,000 |
| 2008/07/15 | 1,355 | 1,375 | 1,355 | 1,375 | 9,100 |
| 2008/07/14 | 1,301 | 1,398 | 1,301 | 1,390 | 32,000 |
| 2008/07/11 | 1,260 | 1,332 | 1,260 | 1,294 | 25,300 |
| 2008/07/10 | 1,234 | 1,280 | 1,222 | 1,240 | 24,800 |
| 2008/07/09 | 1,240 | 1,240 | 1,225 | 1,234 | 6,900 |
| 2008/07/08 | 1,250 | 1,250 | 1,235 | 1,250 | 1,400 |
| 2008/07/07 | 1,271 | 1,271 | 1,251 | 1,260 | 2,000 |
| 2008/07/04 | 1,250 | 1,250 | 1,228 | 1,231 | 2,800 |
| 2008/07/03 | 1,325 | 1,325 | 1,275 | 1,275 | 2,600 |
| 2008/07/02 | 1,366 | 1,410 | 1,360 | 1,360 | 13,800 |
| 2008/07/01 | 1,420 | 1,425 | 1,331 | 1,361 | 18,100 |
| 2008/06/30 | 1,283 | 1,424 | 1,283 | 1,415 | 16,100 |
| 2008/06/27 | 1,225 | 1,263 | 1,225 | 1,263 | 1,400 |
| 2008/06/26 | 1,258 | 1,270 | 1,258 | 1,265 | 1,200 |
| 2008/06/25 | 1,238 | 1,238 | 1,238 | 1,238 | 400 |
| 2008/06/24 | 1,220 | 1,259 | 1,206 | 1,237 | 5,600 |
| 2008/06/23 | 1,221 | 1,222 | 1,186 | 1,186 | 3,700 |
| 2008/06/20 | 1,254 | 1,265 | 1,221 | 1,221 | 3,800 |
| 2008/06/19 | 1,227 | 1,244 | 1,204 | 1,234 | 800 |
| 2008/06/18 | 1,248 | 1,249 | 1,227 | 1,249 | 1,000 |
| 2008/06/17 | 1,255 | 1,255 | 1,230 | 1,230 | 1,300 |
| 2008/06/16 | 1,229 | 1,235 | 1,225 | 1,235 | 900 |
| 2008/06/13 | 1,157 | 1,212 | 1,157 | 1,205 | 4,500 |
| 2008/06/12 | 1,185 | 1,186 | 1,152 | 1,185 | 5,700 |
| 2008/06/11 | 1,223 | 1,230 | 1,192 | 1,194 | 5,900 |
| 2008/06/10 | 1,250 | 1,260 | 1,223 | 1,223 | 4,100 |
| 2008/06/09 | 1,275 | 1,276 | 1,257 | 1,266 | 2,800 |
| 2008/06/06 | 1,320 | 1,356 | 1,315 | 1,315 | 4,300 |
| 2008/06/05 | 1,360 | 1,380 | 1,360 | 1,360 | 14,400 |
| 2008/06/04 | 1,351 | 1,355 | 1,300 | 1,340 | 8,700 |
| 2008/06/03 | 1,383 | 1,383 | 1,361 | 1,361 | 2,400 |
| 2008/06/02 | 1,480 | 1,500 | 1,440 | 1,440 | 2,400 |
| 2008/05/30 | 1,406 | 1,515 | 1,406 | 1,480 | 20,300 |
| 2008/05/29 | 1,333 | 1,418 | 1,333 | 1,382 | 21,100 |
| 2008/05/28 | 1,306 | 1,359 | 1,306 | 1,313 | 15,900 |
| 2008/05/27 | 1,301 | 1,303 | 1,281 | 1,298 | 2,600 |
| 2008/05/26 | 1,270 | 1,300 | 1,270 | 1,300 | 4,400 |
| 2008/05/23 | 1,270 | 1,295 | 1,270 | 1,270 | 14,900 |
| 2008/05/22 | 1,240 | 1,290 | 1,240 | 1,270 | 6,900 |
| 2008/05/21 | 1,260 | 1,280 | 1,230 | 1,240 | 5,200 |
| 2008/05/20 | 1,228 | 1,260 | 1,228 | 1,260 | 6,200 |
| 2008/05/19 | 1,180 | 1,230 | 1,173 | 1,200 | 12,100 |
| 2008/05/16 | 1,157 | 1,187 | 1,127 | 1,180 | 6,000 |
| 2008/05/15 | 1,150 | 1,181 | 1,050 | 1,177 | 99,300 |
| 2008/05/14 | 1,140 | 1,171 | 1,140 | 1,150 | 9,100 |
| 2008/05/13 | 1,120 | 1,163 | 1,120 | 1,148 | 11,900 |
| 2008/05/12 | 1,100 | 1,164 | 1,100 | 1,140 | 10,700 |
| 2008/05/09 | 1,098 | 1,148 | 1,032 | 1,148 | 26,200 |
| 2008/05/08 | 1,178 | 1,200 | 1,175 | 1,190 | 11,500 |
| 2008/05/07 | 1,213 | 1,220 | 1,190 | 1,190 | 4,500 |
| 2008/05/02 | 1,200 | 1,200 | 1,191 | 1,193 | 2,000 |
| 2008/05/01 | 1,200 | 1,201 | 1,200 | 1,200 | 13,600 |
| 2008/04/30 | 1,149 | 1,269 | 1,149 | 1,200 | 20,800 |
| 2008/04/28 | 1,120 | 1,160 | 1,120 | 1,147 | 22,100 |
| 2008/04/25 | 1,120 | 1,123 | 1,113 | 1,120 | 11,200 |
| 2008/04/24 | 1,120 | 1,121 | 1,118 | 1,119 | 6,000 |
| 2008/04/23 | 1,120 | 1,120 | 1,116 | 1,118 | 16,000 |
| 2008/04/22 | 1,120 | 1,120 | 1,109 | 1,120 | 15,900 |
| 2008/04/21 | 1,121 | 1,125 | 1,119 | 1,120 | 20,300 |
| 2008/04/18 | 1,120 | 1,120 | 1,099 | 1,110 | 7,600 |
| 2008/04/17 | 1,119 | 1,122 | 1,101 | 1,101 | 11,300 |
| 2008/04/16 | 1,100 | 1,122 | 1,100 | 1,116 | 32,900 |
| 2008/04/15 | 1,115 | 1,122 | 1,115 | 1,120 | 12,500 |
| 2008/04/14 | 1,120 | 1,124 | 1,090 | 1,120 | 5,300 |
| 2008/04/11 | 1,110 | 1,130 | 1,105 | 1,121 | 23,800 |
| 2008/04/10 | 1,139 | 1,140 | 1,130 | 1,130 | 2,700 |
| 2008/04/09 | 1,150 | 1,155 | 1,140 | 1,151 | 40,100 |
| 2008/04/08 | 1,171 | 1,194 | 1,165 | 1,170 | 8,300 |
| 2008/04/07 | 1,145 | 1,175 | 1,145 | 1,175 | 4,900 |
| 2008/04/04 | 1,125 | 1,130 | 1,125 | 1,126 | 18,600 |
| 2008/04/03 | 1,136 | 1,136 | 1,110 | 1,125 | 7,100 |
| 2008/04/02 | 1,136 | 1,136 | 1,110 | 1,125 | 2,300 |
| 2008/04/01 | 1,126 | 1,140 | 1,116 | 1,136 | 67,900 |
| 2008/03/31 | 1,024 | 1,160 | 1,020 | 1,115 | 20,300 |
| 2008/03/28 | 1,009 | 1,015 | 986 | 1,005 | 42,100 |
| 2008/03/27 | 1,005 | 1,005 | 999 | 1,004 | 10,600 |
| 2008/03/26 | 1,009 | 1,015 | 999 | 1,005 | 20,300 |
| 2008/03/25 | 1,015 | 1,016 | 967 | 999 | 17,200 |
| 2008/03/24 | 1,050 | 1,051 | 985 | 1,015 | 18,700 |
| 2008/03/21 | 1,030 | 1,050 | 1,026 | 1,050 | 23,300 |
| 2008/03/19 | 1,030 | 1,050 | 1,010 | 1,015 | 16,000 |
| 2008/03/18 | 1,029 | 1,036 | 980 | 1,005 | 17,100 |
| 2008/03/17 | 1,109 | 1,109 | 1,032 | 1,039 | 19,100 |
| 2008/03/14 | 1,111 | 1,146 | 1,110 | 1,146 | 6,100 |
| 2008/03/13 | 1,166 | 1,166 | 1,070 | 1,146 | 2,700 |
| 2008/03/12 | 1,148 | 1,180 | 1,144 | 1,146 | 6,400 |
| 2008/03/11 | 1,030 | 1,110 | 1,030 | 1,110 | 7,500 |
| 2008/03/10 | 1,050 | 1,092 | 1,050 | 1,052 | 3,600 |
| 2008/03/07 | 1,050 | 1,056 | 1,040 | 1,050 | 20,200 |
| 2008/03/06 | 1,114 | 1,114 | 1,005 | 1,050 | 25,900 |
| 2008/03/05 | 1,156 | 1,156 | 1,120 | 1,121 | 2,900 |
| 2008/03/04 | 1,166 | 1,166 | 1,116 | 1,117 | 10,800 |
| 2008/03/03 | 1,164 | 1,199 | 1,162 | 1,165 | 44,500 |
| 2008/02/29 | 1,235 | 1,240 | 1,148 | 1,164 | 25,300 |
| 2008/02/28 | 1,205 | 1,238 | 1,205 | 1,234 | 16,500 |
| 2008/02/27 | 1,225 | 1,225 | 1,187 | 1,204 | 24,600 |
| 2008/02/26 | 1,300 | 1,300 | 1,211 | 1,224 | 3,700 |
| 2008/02/25 | 1,300 | 1,320 | 1,290 | 1,305 | 13,400 |
| 2008/02/22 | 1,300 | 1,306 | 1,275 | 1,300 | 57,800 |
| 2008/02/21 | 1,275 | 1,309 | 1,275 | 1,309 | 4,400 |
| 2008/02/20 | 1,240 | 1,280 | 1,240 | 1,275 | 4,200 |
| 2008/02/19 | 1,200 | 1,220 | 1,200 | 1,220 | 400 |
| 2008/02/18 | 1,200 | 1,220 | 1,200 | 1,200 | 1,900 |
| 2008/02/15 | 1,190 | 1,200 | 1,186 | 1,199 | 15,900 |
| 2008/02/14 | 1,195 | 1,233 | 1,192 | 1,192 | 51,700 |
| 2008/02/13 | 1,350 | 1,358 | 1,180 | 1,180 | 13,900 |
| 2008/02/12 | 1,379 | 1,379 | 1,350 | 1,360 | 24,700 |
| 2008/02/08 | 1,350 | 1,390 | 1,346 | 1,388 | 1,800 |
| 2008/02/07 | 1,350 | 1,350 | 1,337 | 1,345 | 600 |
| 2008/02/06 | 1,331 | 1,350 | 1,330 | 1,350 | 2,300 |
| 2008/02/05 | 1,390 | 1,395 | 1,362 | 1,395 | 4,200 |
| 2008/02/04 | 1,350 | 1,375 | 1,350 | 1,350 | 1,700 |
| 2008/02/01 | 1,301 | 1,320 | 1,301 | 1,310 | 2,000 |
| 2008/01/31 | 1,271 | 1,310 | 1,250 | 1,300 | 3,000 |
| 2008/01/30 | 1,391 | 1,391 | 1,251 | 1,251 | 15,900 |
| 2008/01/29 | 1,398 | 1,408 | 1,390 | 1,391 | 12,800 |
| 2008/01/28 | 1,425 | 1,426 | 1,350 | 1,371 | 17,100 |
| 2008/01/25 | 1,416 | 1,440 | 1,416 | 1,423 | 3,300 |
| 2008/01/24 | 1,498 | 1,498 | 1,420 | 1,450 | 6,400 |
| 2008/01/23 | 1,435 | 1,490 | 1,435 | 1,465 | 12,100 |
| 2008/01/22 | 1,445 | 1,445 | 1,400 | 1,435 | 13,100 |
| 2008/01/21 | 1,421 | 1,445 | 1,421 | 1,445 | 12,800 |
| 2008/01/18 | 1,420 | 1,423 | 1,420 | 1,421 | 6,400 |
| 2008/01/17 | 1,390 | 1,430 | 1,390 | 1,420 | 2,300 |
| 2008/01/16 | 1,460 | 1,460 | 1,350 | 1,430 | 17,200 |
| 2008/01/15 | 1,584 | 1,630 | 1,510 | 1,510 | 4,400 |
| 2008/01/11 | 1,582 | 1,600 | 1,582 | 1,583 | 4,900 |
| 2008/01/10 | 1,591 | 1,591 | 1,580 | 1,581 | 6,500 |
| 2008/01/09 | 1,650 | 1,651 | 1,581 | 1,590 | 29,000 |
| 2008/01/08 | 1,751 | 1,751 | 1,600 | 1,650 | 31,800 |
| 2008/01/07 | 1,800 | 1,810 | 1,700 | 1,750 | 35,400 |
| 2008/01/04 | 1,850 | 1,870 | 1,740 | 1,800 | 35,100 |