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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,020 | 4,025 | 3,980 | 3,990 | 112,700 |
| 2014/12/29 | 3,940 | 4,010 | 3,935 | 4,005 | 113,300 |
| 2014/12/26 | 3,740 | 3,955 | 3,730 | 3,925 | 126,600 |
| 2014/12/25 | 3,735 | 3,735 | 3,690 | 3,705 | 64,600 |
| 2014/12/24 | 3,770 | 3,770 | 3,710 | 3,735 | 48,900 |
| 2014/12/22 | 3,745 | 3,745 | 3,655 | 3,700 | 91,600 |
| 2014/12/19 | 3,795 | 3,850 | 3,715 | 3,755 | 103,400 |
| 2014/12/18 | 3,730 | 3,800 | 3,655 | 3,765 | 114,800 |
| 2014/12/17 | 3,620 | 3,780 | 3,620 | 3,660 | 125,200 |
| 2014/12/16 | 3,805 | 3,810 | 3,690 | 3,690 | 139,300 |
| 2014/12/15 | 3,880 | 3,955 | 3,860 | 3,860 | 120,600 |
| 2014/12/12 | 3,960 | 3,980 | 3,850 | 3,905 | 188,900 |
| 2014/12/11 | 4,000 | 4,020 | 3,925 | 3,980 | 108,700 |
| 2014/12/10 | 4,070 | 4,090 | 4,015 | 4,055 | 117,400 |
| 2014/12/09 | 4,185 | 4,300 | 4,145 | 4,155 | 211,400 |
| 2014/12/08 | 4,130 | 4,160 | 4,060 | 4,135 | 94,900 |
| 2014/12/05 | 4,000 | 4,100 | 3,990 | 4,095 | 83,500 |
| 2014/12/04 | 3,920 | 4,020 | 3,920 | 4,000 | 104,000 |
| 2014/12/03 | 4,030 | 4,090 | 3,900 | 3,920 | 194,900 |
| 2014/12/02 | 3,970 | 4,025 | 3,970 | 4,005 | 87,900 |
| 2014/12/01 | 4,065 | 4,065 | 3,970 | 4,005 | 68,100 |
| 2014/11/28 | 3,970 | 4,045 | 3,970 | 4,025 | 77,800 |
| 2014/11/27 | 3,960 | 4,010 | 3,955 | 3,960 | 70,000 |
| 2014/11/26 | 4,035 | 4,045 | 3,985 | 3,985 | 77,000 |
| 2014/11/25 | 4,080 | 4,080 | 4,010 | 4,035 | 93,200 |
| 2014/11/21 | 4,145 | 4,150 | 4,025 | 4,035 | 100,400 |
| 2014/11/20 | 4,110 | 4,165 | 4,060 | 4,120 | 91,100 |
| 2014/11/19 | 4,075 | 4,125 | 4,040 | 4,090 | 113,600 |
| 2014/11/18 | 3,915 | 4,050 | 3,905 | 4,035 | 138,000 |
| 2014/11/17 | 4,170 | 4,170 | 3,935 | 3,950 | 220,600 |
| 2014/11/14 | 3,865 | 4,180 | 3,825 | 4,170 | 457,100 |
| 2014/11/13 | 3,840 | 3,855 | 3,785 | 3,800 | 136,600 |
| 2014/11/12 | 3,965 | 3,975 | 3,830 | 3,840 | 163,300 |
| 2014/11/11 | 3,950 | 3,960 | 3,910 | 3,940 | 74,900 |
| 2014/11/10 | 3,940 | 3,960 | 3,885 | 3,905 | 60,900 |
| 2014/11/07 | 3,985 | 3,985 | 3,930 | 3,940 | 56,200 |
| 2014/11/06 | 4,015 | 4,060 | 3,920 | 3,920 | 137,400 |
| 2014/11/05 | 4,050 | 4,095 | 3,985 | 4,035 | 105,800 |
| 2014/11/04 | 4,190 | 4,190 | 4,015 | 4,110 | 156,000 |
| 2014/10/31 | 3,915 | 4,030 | 3,900 | 4,005 | 117,100 |
| 2014/10/30 | 3,840 | 3,920 | 3,820 | 3,870 | 117,100 |
| 2014/10/29 | 3,785 | 3,845 | 3,780 | 3,820 | 48,800 |
| 2014/10/28 | 3,805 | 3,810 | 3,755 | 3,775 | 63,300 |
| 2014/10/27 | 3,835 | 3,875 | 3,805 | 3,840 | 52,100 |
| 2014/10/24 | 3,910 | 3,910 | 3,795 | 3,820 | 73,100 |
| 2014/10/23 | 3,875 | 3,920 | 3,830 | 3,840 | 79,900 |
| 2014/10/22 | 3,830 | 3,940 | 3,830 | 3,940 | 101,400 |
| 2014/10/21 | 3,920 | 3,945 | 3,760 | 3,760 | 95,700 |
| 2014/10/20 | 3,850 | 3,915 | 3,835 | 3,880 | 106,200 |
| 2014/10/17 | 3,755 | 3,825 | 3,715 | 3,735 | 166,900 |
| 2014/10/16 | 3,695 | 3,785 | 3,685 | 3,705 | 113,500 |
| 2014/10/15 | 3,700 | 3,810 | 3,695 | 3,795 | 118,600 |
| 2014/10/14 | 3,665 | 3,785 | 3,640 | 3,710 | 145,100 |
| 2014/10/10 | 3,725 | 3,830 | 3,705 | 3,780 | 145,200 |
| 2014/10/09 | 3,970 | 3,990 | 3,815 | 3,820 | 95,300 |
| 2014/10/08 | 3,940 | 3,955 | 3,880 | 3,940 | 144,700 |
| 2014/10/07 | 4,095 | 4,120 | 4,025 | 4,040 | 88,600 |
| 2014/10/06 | 4,135 | 4,155 | 4,085 | 4,100 | 93,900 |
| 2014/10/03 | 4,030 | 4,135 | 4,030 | 4,125 | 113,900 |
| 2014/10/02 | 4,105 | 4,130 | 4,045 | 4,055 | 117,600 |
| 2014/10/01 | 4,235 | 4,235 | 4,160 | 4,170 | 79,200 |
| 2014/09/30 | 4,240 | 4,255 | 4,175 | 4,235 | 94,600 |
| 2014/09/29 | 4,305 | 4,305 | 4,205 | 4,230 | 59,200 |
| 2014/09/26 | 4,180 | 4,260 | 4,155 | 4,250 | 99,900 |
| 2014/09/25 | 4,315 | 4,340 | 4,225 | 4,255 | 139,600 |
| 2014/09/24 | 4,210 | 4,305 | 4,185 | 4,290 | 163,800 |
| 2014/09/22 | 4,260 | 4,400 | 4,180 | 4,270 | 453,300 |
| 2014/09/19 | 4,180 | 4,265 | 4,120 | 4,190 | 252,100 |
| 2014/09/18 | 4,260 | 4,275 | 4,110 | 4,160 | 234,300 |
| 2014/09/17 | 4,345 | 4,355 | 4,255 | 4,265 | 75,100 |
| 2014/09/16 | 4,310 | 4,355 | 4,300 | 4,320 | 77,900 |
| 2014/09/12 | 4,400 | 4,430 | 4,305 | 4,360 | 180,200 |
| 2014/09/11 | 4,300 | 4,445 | 4,275 | 4,390 | 323,500 |
| 2014/09/10 | 4,190 | 4,225 | 4,025 | 4,225 | 290,400 |
| 2014/09/09 | 4,360 | 4,380 | 4,175 | 4,190 | 303,700 |
| 2014/09/08 | 4,600 | 4,600 | 4,325 | 4,350 | 343,900 |
| 2014/09/05 | 4,650 | 4,680 | 4,505 | 4,550 | 292,700 |
| 2014/09/04 | 4,795 | 4,815 | 4,675 | 4,690 | 111,400 |
| 2014/09/03 | 4,855 | 4,870 | 4,765 | 4,785 | 120,000 |
| 2014/09/02 | 4,870 | 4,950 | 4,840 | 4,855 | 120,100 |
| 2014/09/01 | 4,765 | 4,855 | 4,755 | 4,835 | 83,700 |
| 2014/08/29 | 4,805 | 4,815 | 4,735 | 4,760 | 57,400 |
| 2014/08/28 | 4,770 | 4,850 | 4,740 | 4,835 | 53,900 |
| 2014/08/27 | 4,845 | 4,875 | 4,785 | 4,795 | 71,800 |
| 2014/08/26 | 4,830 | 4,860 | 4,785 | 4,845 | 51,700 |
| 2014/08/25 | 4,790 | 4,885 | 4,790 | 4,820 | 65,200 |
| 2014/08/22 | 4,835 | 4,860 | 4,780 | 4,810 | 68,400 |
| 2014/08/21 | 4,855 | 4,880 | 4,785 | 4,825 | 63,900 |
| 2014/08/20 | 4,850 | 4,920 | 4,815 | 4,830 | 116,400 |
| 2014/08/19 | 4,890 | 4,920 | 4,800 | 4,825 | 151,200 |
| 2014/08/18 | 4,790 | 5,120 | 4,780 | 4,935 | 368,200 |
| 2014/08/15 | 4,500 | 4,795 | 4,500 | 4,780 | 365,700 |
| 2014/08/14 | 4,370 | 4,500 | 4,350 | 4,430 | 185,000 |
| 2014/08/13 | 4,250 | 4,340 | 4,245 | 4,320 | 65,400 |
| 2014/08/12 | 4,355 | 4,410 | 4,235 | 4,275 | 128,900 |
| 2014/08/11 | 4,390 | 4,435 | 4,215 | 4,320 | 190,100 |
| 2014/08/08 | 4,355 | 4,460 | 4,255 | 4,360 | 166,500 |
| 2014/08/07 | 4,330 | 4,385 | 4,275 | 4,330 | 95,100 |
| 2014/08/06 | 4,385 | 4,440 | 4,340 | 4,360 | 96,500 |
| 2014/08/05 | 4,510 | 4,540 | 4,380 | 4,390 | 109,700 |
| 2014/08/04 | 4,375 | 4,600 | 4,365 | 4,540 | 169,600 |
| 2014/08/01 | 4,375 | 4,395 | 4,315 | 4,340 | 73,200 |
| 2014/07/31 | 4,345 | 4,465 | 4,320 | 4,420 | 141,900 |
| 2014/07/30 | 4,300 | 4,385 | 4,300 | 4,340 | 109,200 |
| 2014/07/29 | 4,310 | 4,310 | 4,255 | 4,300 | 72,800 |
| 2014/07/28 | 4,235 | 4,310 | 4,235 | 4,310 | 59,500 |
| 2014/07/25 | 4,205 | 4,240 | 4,165 | 4,230 | 73,800 |
| 2014/07/24 | 4,195 | 4,210 | 4,130 | 4,205 | 68,200 |
| 2014/07/23 | 4,215 | 4,220 | 4,140 | 4,160 | 33,800 |
| 2014/07/22 | 4,165 | 4,225 | 4,165 | 4,195 | 50,600 |
| 2014/07/18 | 4,115 | 4,175 | 4,095 | 4,160 | 68,600 |
| 2014/07/17 | 4,175 | 4,240 | 4,150 | 4,220 | 105,500 |
| 2014/07/16 | 4,150 | 4,150 | 4,085 | 4,130 | 78,900 |
| 2014/07/15 | 4,195 | 4,195 | 4,140 | 4,160 | 46,500 |
| 2014/07/14 | 4,105 | 4,190 | 4,100 | 4,180 | 48,000 |
| 2014/07/11 | 4,055 | 4,110 | 4,005 | 4,095 | 79,400 |
| 2014/07/10 | 4,190 | 4,205 | 4,050 | 4,060 | 116,300 |
| 2014/07/09 | 4,230 | 4,245 | 4,165 | 4,185 | 108,300 |
| 2014/07/08 | 4,235 | 4,285 | 4,205 | 4,280 | 85,200 |
| 2014/07/07 | 4,225 | 4,285 | 4,180 | 4,280 | 104,400 |
| 2014/07/04 | 4,295 | 4,300 | 4,185 | 4,220 | 116,100 |
| 2014/07/03 | 4,295 | 4,310 | 4,200 | 4,275 | 159,100 |
| 2014/07/02 | 4,325 | 4,390 | 4,310 | 4,325 | 102,000 |
| 2014/07/01 | 4,295 | 4,340 | 4,280 | 4,315 | 98,200 |
| 2014/06/30 | 4,190 | 4,325 | 4,185 | 4,305 | 189,200 |
| 2014/06/27 | 4,165 | 4,240 | 4,120 | 4,185 | 158,000 |
| 2014/06/26 | 4,150 | 4,175 | 4,110 | 4,135 | 92,400 |
| 2014/06/25 | 4,130 | 4,160 | 4,090 | 4,135 | 99,600 |
| 2014/06/24 | 4,125 | 4,165 | 4,065 | 4,135 | 86,900 |
| 2014/06/23 | 4,045 | 4,120 | 4,035 | 4,100 | 81,900 |
| 2014/06/20 | 4,070 | 4,095 | 3,985 | 4,055 | 105,800 |
| 2014/06/19 | 4,040 | 4,135 | 4,035 | 4,070 | 120,900 |
| 2014/06/18 | 4,065 | 4,100 | 4,030 | 4,045 | 130,000 |
| 2014/06/17 | 4,185 | 4,185 | 4,050 | 4,075 | 142,500 |
| 2014/06/16 | 4,230 | 4,240 | 4,130 | 4,165 | 66,500 |
| 2014/06/13 | 4,155 | 4,255 | 4,100 | 4,240 | 104,800 |
| 2014/06/12 | 4,110 | 4,165 | 4,070 | 4,120 | 64,100 |
| 2014/06/11 | 4,045 | 4,145 | 4,045 | 4,145 | 73,900 |
| 2014/06/10 | 4,115 | 4,125 | 3,990 | 4,010 | 119,700 |
| 2014/06/09 | 4,145 | 4,175 | 4,100 | 4,130 | 73,300 |
| 2014/06/06 | 4,170 | 4,190 | 4,105 | 4,130 | 84,100 |
| 2014/06/05 | 4,210 | 4,250 | 4,110 | 4,145 | 89,200 |
| 2014/06/04 | 4,160 | 4,280 | 4,160 | 4,250 | 109,400 |
| 2014/06/03 | 4,200 | 4,220 | 4,150 | 4,185 | 86,600 |
| 2014/06/02 | 4,120 | 4,200 | 4,115 | 4,170 | 80,900 |
| 2014/05/30 | 4,070 | 4,170 | 4,070 | 4,105 | 211,500 |
| 2014/05/29 | 3,960 | 4,050 | 3,930 | 4,020 | 76,000 |
| 2014/05/28 | 4,000 | 4,025 | 3,945 | 3,960 | 89,300 |
| 2014/05/27 | 4,030 | 4,045 | 3,990 | 4,000 | 44,400 |
| 2014/05/26 | 3,950 | 4,040 | 3,945 | 4,030 | 78,400 |
| 2014/05/23 | 3,950 | 3,965 | 3,895 | 3,910 | 84,600 |
| 2014/05/22 | 3,940 | 3,945 | 3,845 | 3,920 | 110,600 |
| 2014/05/21 | 3,725 | 3,880 | 3,680 | 3,870 | 154,600 |
| 2014/05/20 | 3,685 | 3,785 | 3,675 | 3,715 | 114,000 |
| 2014/05/19 | 3,800 | 3,815 | 3,625 | 3,635 | 154,500 |
| 2014/05/16 | 3,890 | 3,910 | 3,790 | 3,830 | 135,500 |
| 2014/05/15 | 3,890 | 3,995 | 3,845 | 3,950 | 149,900 |
| 2014/05/14 | 3,890 | 3,945 | 3,875 | 3,890 | 125,500 |
| 2014/05/13 | 3,985 | 4,030 | 3,915 | 3,940 | 108,300 |
| 2014/05/12 | 4,005 | 4,030 | 3,945 | 3,955 | 83,400 |
| 2014/05/09 | 3,840 | 4,050 | 3,840 | 4,040 | 127,000 |
| 2014/05/08 | 3,865 | 3,915 | 3,790 | 3,810 | 132,400 |
| 2014/05/07 | 4,040 | 4,060 | 3,890 | 3,895 | 118,400 |
| 2014/05/02 | 3,995 | 4,075 | 3,930 | 4,070 | 144,800 |
| 2014/05/01 | 3,810 | 3,995 | 3,770 | 3,995 | 241,900 |
| 2014/04/30 | 3,790 | 3,820 | 3,715 | 3,755 | 165,300 |
| 2014/04/28 | 3,730 | 3,825 | 3,680 | 3,755 | 372,900 |
| 2014/04/25 | 3,650 | 3,735 | 3,620 | 3,725 | 115,500 |
| 2014/04/24 | 3,710 | 3,750 | 3,630 | 3,645 | 56,200 |
| 2014/04/23 | 3,660 | 3,750 | 3,660 | 3,720 | 54,200 |
| 2014/04/22 | 3,735 | 3,775 | 3,650 | 3,655 | 83,600 |
| 2014/04/21 | 3,675 | 3,790 | 3,675 | 3,735 | 116,900 |
| 2014/04/18 | 3,735 | 3,735 | 3,550 | 3,670 | 121,500 |
| 2014/04/17 | 3,725 | 3,780 | 3,630 | 3,685 | 183,200 |
| 2014/04/16 | 3,590 | 3,655 | 3,570 | 3,655 | 87,400 |
| 2014/04/15 | 3,545 | 3,625 | 3,530 | 3,590 | 98,100 |
| 2014/04/14 | 3,445 | 3,535 | 3,440 | 3,490 | 81,300 |
| 2014/04/11 | 3,370 | 3,535 | 3,370 | 3,515 | 111,700 |
| 2014/04/10 | 3,580 | 3,645 | 3,475 | 3,505 | 112,600 |
| 2014/04/09 | 3,445 | 3,620 | 3,430 | 3,525 | 218,100 |
| 2014/04/08 | 3,420 | 3,520 | 3,420 | 3,490 | 195,900 |
| 2014/04/07 | 3,495 | 3,565 | 3,450 | 3,475 | 209,400 |
| 2014/04/04 | 3,665 | 3,690 | 3,525 | 3,545 | 349,200 |
| 2014/04/03 | 3,900 | 3,940 | 3,705 | 3,725 | 258,500 |
| 2014/04/02 | 3,890 | 3,960 | 3,845 | 3,910 | 172,100 |
| 2014/04/01 | 3,800 | 3,875 | 3,780 | 3,870 | 154,900 |
| 2014/03/31 | 3,800 | 3,875 | 3,775 | 3,830 | 158,900 |
| 2014/03/28 | 3,595 | 3,790 | 3,570 | 3,750 | 236,500 |
| 2014/03/27 | 3,655 | 3,750 | 3,600 | 3,665 | 212,700 |
| 2014/03/26 | 3,595 | 3,730 | 3,545 | 3,610 | 233,600 |
| 2014/03/25 | 3,470 | 3,645 | 3,460 | 3,545 | 206,700 |
| 2014/03/24 | 3,305 | 3,540 | 3,305 | 3,440 | 220,200 |
| 2014/03/20 | 3,420 | 3,420 | 3,290 | 3,305 | 90,400 |
| 2014/03/19 | 3,385 | 3,475 | 3,385 | 3,425 | 79,700 |
| 2014/03/18 | 3,345 | 3,435 | 3,335 | 3,410 | 100,200 |
| 2014/03/17 | 3,390 | 3,460 | 3,255 | 3,280 | 163,400 |
| 2014/03/14 | 3,360 | 3,495 | 3,350 | 3,440 | 186,600 |
| 2014/03/13 | 3,375 | 3,460 | 3,360 | 3,430 | 94,400 |
| 2014/03/12 | 3,350 | 3,455 | 3,350 | 3,370 | 109,600 |
| 2014/03/11 | 3,425 | 3,480 | 3,325 | 3,405 | 171,000 |
| 2014/03/10 | 3,405 | 3,530 | 3,380 | 3,430 | 208,800 |
| 2014/03/07 | 3,380 | 3,450 | 3,350 | 3,370 | 156,700 |
| 2014/03/06 | 3,385 | 3,400 | 3,340 | 3,380 | 156,400 |
| 2014/03/05 | 3,240 | 3,435 | 3,235 | 3,395 | 284,900 |
| 2014/03/04 | 3,140 | 3,200 | 3,100 | 3,185 | 179,100 |
| 2014/03/03 | 3,200 | 3,200 | 3,130 | 3,155 | 134,100 |
| 2014/02/28 | 3,075 | 3,215 | 3,070 | 3,210 | 168,300 |
| 2014/02/27 | 3,075 | 3,115 | 3,030 | 3,040 | 126,300 |
| 2014/02/26 | 3,065 | 3,105 | 3,045 | 3,055 | 80,200 |
| 2014/02/25 | 3,085 | 3,110 | 3,030 | 3,070 | 106,500 |
| 2014/02/24 | 3,045 | 3,160 | 3,000 | 3,065 | 131,300 |
| 2014/02/21 | 3,150 | 3,190 | 3,030 | 3,065 | 209,500 |
| 2014/02/20 | 3,155 | 3,250 | 3,110 | 3,150 | 188,200 |
| 2014/02/19 | 3,100 | 3,180 | 3,090 | 3,160 | 149,900 |
| 2014/02/18 | 2,970 | 3,145 | 2,900 | 3,130 | 234,300 |
| 2014/02/17 | 2,903 | 2,936 | 2,856 | 2,920 | 68,000 |
| 2014/02/14 | 2,923 | 2,980 | 2,852 | 2,884 | 148,200 |
| 2014/02/13 | 2,930 | 2,987 | 2,909 | 2,920 | 139,700 |
| 2014/02/12 | 2,874 | 2,945 | 2,847 | 2,920 | 203,800 |
| 2014/02/10 | 2,800 | 2,895 | 2,790 | 2,863 | 262,300 |
| 2014/02/07 | 2,589 | 2,713 | 2,553 | 2,699 | 176,500 |
| 2014/02/06 | 2,499 | 2,544 | 2,449 | 2,513 | 91,200 |
| 2014/02/05 | 2,430 | 2,481 | 2,387 | 2,449 | 101,700 |
| 2014/02/04 | 2,450 | 2,450 | 2,359 | 2,386 | 146,500 |
| 2014/02/03 | 2,700 | 2,715 | 2,557 | 2,575 | 133,000 |
| 2014/01/31 | 2,746 | 2,798 | 2,706 | 2,743 | 95,300 |
| 2014/01/30 | 2,753 | 2,753 | 2,705 | 2,712 | 63,200 |
| 2014/01/29 | 2,780 | 2,830 | 2,762 | 2,775 | 115,300 |
| 2014/01/28 | 2,736 | 2,779 | 2,727 | 2,735 | 163,600 |
| 2014/01/27 | 2,725 | 2,740 | 2,689 | 2,692 | 80,100 |
| 2014/01/24 | 2,754 | 2,804 | 2,723 | 2,788 | 70,100 |
| 2014/01/23 | 2,801 | 2,815 | 2,771 | 2,784 | 53,800 |
| 2014/01/22 | 2,785 | 2,829 | 2,775 | 2,823 | 68,000 |
| 2014/01/21 | 2,806 | 2,818 | 2,775 | 2,784 | 65,900 |
| 2014/01/20 | 2,823 | 2,831 | 2,794 | 2,806 | 55,900 |
| 2014/01/17 | 2,759 | 2,839 | 2,750 | 2,823 | 96,400 |
| 2014/01/16 | 2,800 | 2,809 | 2,754 | 2,764 | 92,600 |
| 2014/01/15 | 2,800 | 2,843 | 2,778 | 2,809 | 68,500 |
| 2014/01/14 | 2,780 | 2,786 | 2,726 | 2,769 | 144,200 |
| 2014/01/10 | 2,778 | 2,844 | 2,760 | 2,830 | 236,400 |
| 2014/01/09 | 2,750 | 2,765 | 2,726 | 2,753 | 113,700 |
| 2014/01/08 | 2,719 | 2,750 | 2,690 | 2,750 | 125,100 |
| 2014/01/07 | 2,674 | 2,720 | 2,660 | 2,669 | 101,800 |
| 2014/01/06 | 2,660 | 2,678 | 2,624 | 2,662 | 77,900 |