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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,390 | 3,405 | 3,325 | 3,335 | 36,800 |
| 2015/12/29 | 3,345 | 3,385 | 3,265 | 3,380 | 62,400 |
| 2015/12/28 | 3,190 | 3,380 | 3,175 | 3,345 | 108,700 |
| 2015/12/25 | 3,120 | 3,165 | 3,090 | 3,100 | 38,100 |
| 2015/12/24 | 3,115 | 3,185 | 3,115 | 3,155 | 155,000 |
| 2015/12/22 | 3,130 | 3,150 | 3,110 | 3,115 | 37,900 |
| 2015/12/21 | 3,110 | 3,155 | 3,095 | 3,130 | 67,400 |
| 2015/12/18 | 3,165 | 3,220 | 3,100 | 3,105 | 55,100 |
| 2015/12/17 | 3,225 | 3,235 | 3,165 | 3,175 | 48,500 |
| 2015/12/16 | 3,130 | 3,155 | 3,095 | 3,150 | 47,800 |
| 2015/12/15 | 3,140 | 3,140 | 3,035 | 3,060 | 71,300 |
| 2015/12/14 | 3,050 | 3,145 | 3,040 | 3,140 | 49,800 |
| 2015/12/11 | 3,025 | 3,150 | 3,025 | 3,145 | 81,000 |
| 2015/12/10 | 3,110 | 3,165 | 3,025 | 3,025 | 135,000 |
| 2015/12/09 | 3,235 | 3,240 | 3,140 | 3,180 | 76,800 |
| 2015/12/08 | 3,275 | 3,290 | 3,220 | 3,245 | 46,400 |
| 2015/12/07 | 3,310 | 3,325 | 3,265 | 3,275 | 60,800 |
| 2015/12/04 | 3,305 | 3,325 | 3,265 | 3,305 | 70,100 |
| 2015/12/03 | 3,405 | 3,430 | 3,365 | 3,375 | 66,800 |
| 2015/12/02 | 3,375 | 3,465 | 3,360 | 3,450 | 96,900 |
| 2015/12/01 | 3,370 | 3,400 | 3,350 | 3,370 | 97,600 |
| 2015/11/30 | 3,365 | 3,420 | 3,350 | 3,400 | 75,100 |
| 2015/11/27 | 3,435 | 3,435 | 3,350 | 3,365 | 56,500 |
| 2015/11/26 | 3,380 | 3,460 | 3,380 | 3,420 | 96,300 |
| 2015/11/25 | 3,500 | 3,500 | 3,360 | 3,380 | 139,300 |
| 2015/11/24 | 3,400 | 3,515 | 3,400 | 3,495 | 108,600 |
| 2015/11/20 | 3,360 | 3,400 | 3,340 | 3,390 | 51,000 |
| 2015/11/19 | 3,370 | 3,420 | 3,340 | 3,360 | 53,600 |
| 2015/11/18 | 3,400 | 3,465 | 3,360 | 3,370 | 73,600 |
| 2015/11/17 | 3,420 | 3,445 | 3,385 | 3,430 | 64,500 |
| 2015/11/16 | 3,355 | 3,400 | 3,310 | 3,395 | 157,800 |
| 2015/11/13 | 3,105 | 3,365 | 3,105 | 3,355 | 276,800 |
| 2015/11/12 | 2,901 | 3,115 | 2,883 | 3,105 | 237,400 |
| 2015/11/11 | 2,911 | 2,946 | 2,884 | 2,910 | 57,600 |
| 2015/11/10 | 2,904 | 2,943 | 2,874 | 2,929 | 76,200 |
| 2015/11/09 | 2,919 | 2,945 | 2,906 | 2,922 | 73,000 |
| 2015/11/06 | 2,907 | 2,914 | 2,870 | 2,904 | 48,300 |
| 2015/11/05 | 2,830 | 2,914 | 2,794 | 2,893 | 92,500 |
| 2015/11/04 | 2,803 | 2,841 | 2,762 | 2,787 | 84,900 |
| 2015/11/02 | 2,800 | 2,848 | 2,767 | 2,802 | 45,700 |
| 2015/10/30 | 2,906 | 2,910 | 2,827 | 2,829 | 82,700 |
| 2015/10/29 | 2,815 | 2,914 | 2,815 | 2,906 | 65,300 |
| 2015/10/28 | 2,884 | 2,884 | 2,801 | 2,815 | 42,000 |
| 2015/10/27 | 2,893 | 2,920 | 2,871 | 2,884 | 71,900 |
| 2015/10/26 | 2,885 | 2,905 | 2,862 | 2,877 | 59,700 |
| 2015/10/23 | 2,839 | 2,894 | 2,825 | 2,872 | 87,200 |
| 2015/10/22 | 2,795 | 2,839 | 2,760 | 2,789 | 53,100 |
| 2015/10/21 | 2,714 | 2,807 | 2,711 | 2,797 | 78,500 |
| 2015/10/20 | 2,669 | 2,717 | 2,637 | 2,711 | 59,100 |
| 2015/10/19 | 2,642 | 2,708 | 2,617 | 2,668 | 43,900 |
| 2015/10/16 | 2,679 | 2,707 | 2,647 | 2,650 | 61,500 |
| 2015/10/15 | 2,587 | 2,695 | 2,587 | 2,686 | 61,400 |
| 2015/10/14 | 2,669 | 2,676 | 2,607 | 2,615 | 90,600 |
| 2015/10/13 | 2,691 | 2,770 | 2,656 | 2,702 | 108,500 |
| 2015/10/09 | 2,652 | 2,699 | 2,643 | 2,692 | 76,200 |
| 2015/10/08 | 2,566 | 2,652 | 2,566 | 2,645 | 113,500 |
| 2015/10/07 | 2,500 | 2,585 | 2,500 | 2,574 | 89,000 |
| 2015/10/06 | 2,508 | 2,532 | 2,485 | 2,506 | 88,400 |
| 2015/10/05 | 2,394 | 2,494 | 2,380 | 2,469 | 111,800 |
| 2015/10/02 | 2,398 | 2,398 | 2,333 | 2,369 | 94,700 |
| 2015/10/01 | 2,368 | 2,407 | 2,353 | 2,380 | 64,300 |
| 2015/09/30 | 2,306 | 2,382 | 2,290 | 2,342 | 115,600 |
| 2015/09/29 | 2,353 | 2,380 | 2,268 | 2,280 | 147,500 |
| 2015/09/28 | 2,412 | 2,424 | 2,361 | 2,388 | 135,200 |
| 2015/09/25 | 2,349 | 2,418 | 2,349 | 2,412 | 148,100 |
| 2015/09/24 | 2,444 | 2,444 | 2,346 | 2,346 | 207,800 |
| 2015/09/18 | 2,537 | 2,537 | 2,462 | 2,469 | 143,200 |
| 2015/09/17 | 2,539 | 2,570 | 2,512 | 2,546 | 96,900 |
| 2015/09/16 | 2,480 | 2,525 | 2,444 | 2,489 | 104,200 |
| 2015/09/15 | 2,485 | 2,537 | 2,453 | 2,459 | 127,800 |
| 2015/09/14 | 2,591 | 2,600 | 2,493 | 2,504 | 205,300 |
| 2015/09/11 | 2,640 | 2,671 | 2,590 | 2,626 | 217,900 |
| 2015/09/10 | 2,649 | 2,735 | 2,622 | 2,720 | 89,700 |
| 2015/09/09 | 2,729 | 2,729 | 2,645 | 2,675 | 120,900 |
| 2015/09/08 | 2,700 | 2,702 | 2,571 | 2,579 | 180,700 |
| 2015/09/07 | 2,784 | 2,796 | 2,684 | 2,737 | 109,300 |
| 2015/09/04 | 2,890 | 2,917 | 2,798 | 2,835 | 107,100 |
| 2015/09/03 | 2,930 | 2,993 | 2,885 | 2,894 | 100,400 |
| 2015/09/02 | 2,925 | 3,035 | 2,902 | 2,922 | 119,100 |
| 2015/09/01 | 3,125 | 3,185 | 3,045 | 3,045 | 113,000 |
| 2015/08/31 | 3,080 | 3,125 | 2,997 | 3,110 | 88,300 |
| 2015/08/28 | 3,045 | 3,150 | 3,010 | 3,110 | 107,600 |
| 2015/08/27 | 3,020 | 3,050 | 2,950 | 2,963 | 77,800 |
| 2015/08/26 | 2,840 | 3,045 | 2,801 | 3,010 | 165,400 |
| 2015/08/25 | 2,747 | 3,000 | 2,713 | 2,839 | 148,000 |
| 2015/08/24 | 3,050 | 3,115 | 2,933 | 2,947 | 110,000 |
| 2015/08/21 | 3,225 | 3,245 | 3,155 | 3,170 | 115,200 |
| 2015/08/20 | 3,410 | 3,430 | 3,320 | 3,325 | 113,100 |
| 2015/08/19 | 3,340 | 3,445 | 3,330 | 3,410 | 207,000 |
| 2015/08/18 | 3,275 | 3,335 | 3,260 | 3,315 | 41,700 |
| 2015/08/17 | 3,305 | 3,325 | 3,245 | 3,255 | 59,400 |
| 2015/08/14 | 3,340 | 3,340 | 3,265 | 3,310 | 55,800 |
| 2015/08/13 | 3,250 | 3,355 | 3,245 | 3,335 | 145,500 |
| 2015/08/12 | 3,190 | 3,245 | 3,190 | 3,235 | 83,500 |
| 2015/08/11 | 3,100 | 3,215 | 3,100 | 3,185 | 125,200 |
| 2015/08/10 | 2,985 | 3,080 | 2,961 | 3,080 | 102,800 |
| 2015/08/07 | 3,025 | 3,115 | 2,984 | 3,005 | 240,000 |
| 2015/08/06 | 3,145 | 3,245 | 3,145 | 3,235 | 79,200 |
| 2015/08/05 | 3,185 | 3,195 | 3,135 | 3,145 | 85,800 |
| 2015/08/04 | 3,155 | 3,215 | 3,135 | 3,185 | 81,300 |
| 2015/08/03 | 3,180 | 3,180 | 3,130 | 3,160 | 45,400 |
| 2015/07/31 | 3,115 | 3,185 | 3,105 | 3,175 | 70,300 |
| 2015/07/30 | 3,085 | 3,145 | 3,080 | 3,115 | 64,000 |
| 2015/07/29 | 3,065 | 3,095 | 3,045 | 3,065 | 53,300 |
| 2015/07/28 | 3,050 | 3,070 | 3,015 | 3,045 | 58,700 |
| 2015/07/27 | 3,015 | 3,055 | 3,005 | 3,050 | 57,600 |
| 2015/07/24 | 3,035 | 3,045 | 3,000 | 3,010 | 43,800 |
| 2015/07/23 | 3,065 | 3,080 | 3,030 | 3,055 | 33,000 |
| 2015/07/22 | 3,070 | 3,100 | 3,035 | 3,090 | 33,600 |
| 2015/07/21 | 3,170 | 3,170 | 3,065 | 3,090 | 71,800 |
| 2015/07/17 | 3,125 | 3,195 | 3,110 | 3,160 | 97,700 |
| 2015/07/16 | 3,095 | 3,125 | 3,040 | 3,115 | 67,000 |
| 2015/07/15 | 3,090 | 3,095 | 3,045 | 3,095 | 91,300 |
| 2015/07/14 | 2,998 | 3,055 | 2,978 | 3,030 | 95,100 |
| 2015/07/13 | 2,929 | 2,981 | 2,872 | 2,970 | 113,700 |
| 2015/07/10 | 2,888 | 2,916 | 2,803 | 2,870 | 116,700 |
| 2015/07/09 | 2,828 | 2,890 | 2,770 | 2,888 | 109,200 |
| 2015/07/08 | 3,000 | 3,015 | 2,926 | 2,933 | 145,800 |
| 2015/07/07 | 3,040 | 3,060 | 3,000 | 3,010 | 66,500 |
| 2015/07/06 | 3,000 | 3,050 | 3,000 | 3,020 | 73,800 |
| 2015/07/03 | 3,095 | 3,110 | 3,040 | 3,070 | 56,200 |
| 2015/07/02 | 3,110 | 3,135 | 3,080 | 3,100 | 50,600 |
| 2015/07/01 | 3,060 | 3,105 | 3,060 | 3,100 | 49,900 |
| 2015/06/30 | 3,035 | 3,060 | 3,030 | 3,060 | 76,100 |
| 2015/06/29 | 3,025 | 3,085 | 3,020 | 3,065 | 84,900 |
| 2015/06/26 | 3,100 | 3,140 | 3,075 | 3,130 | 65,800 |
| 2015/06/25 | 3,080 | 3,125 | 3,060 | 3,095 | 77,100 |
| 2015/06/24 | 3,105 | 3,125 | 3,095 | 3,110 | 96,500 |
| 2015/06/23 | 3,130 | 3,130 | 3,070 | 3,085 | 88,300 |
| 2015/06/22 | 3,060 | 3,100 | 3,055 | 3,100 | 106,000 |
| 2015/06/19 | 2,980 | 3,065 | 2,978 | 3,055 | 167,700 |
| 2015/06/18 | 2,965 | 2,986 | 2,951 | 2,968 | 101,800 |
| 2015/06/17 | 3,020 | 3,040 | 2,965 | 2,990 | 157,700 |
| 2015/06/16 | 3,005 | 3,050 | 3,000 | 3,030 | 119,300 |
| 2015/06/15 | 3,035 | 3,045 | 3,005 | 3,010 | 131,500 |
| 2015/06/12 | 3,025 | 3,060 | 3,020 | 3,035 | 159,800 |
| 2015/06/11 | 3,080 | 3,090 | 2,980 | 3,025 | 256,900 |
| 2015/06/10 | 3,230 | 3,230 | 3,125 | 3,125 | 96,600 |
| 2015/06/09 | 3,330 | 3,330 | 3,190 | 3,190 | 73,800 |
| 2015/06/08 | 3,270 | 3,340 | 3,270 | 3,310 | 116,300 |
| 2015/06/05 | 3,230 | 3,280 | 3,220 | 3,270 | 78,000 |
| 2015/06/04 | 3,220 | 3,265 | 3,215 | 3,245 | 62,400 |
| 2015/06/03 | 3,200 | 3,235 | 3,190 | 3,215 | 82,900 |
| 2015/06/02 | 3,215 | 3,215 | 3,170 | 3,195 | 146,100 |
| 2015/06/01 | 3,235 | 3,275 | 3,175 | 3,200 | 167,800 |
| 2015/05/29 | 3,250 | 3,280 | 3,210 | 3,270 | 88,400 |
| 2015/05/28 | 3,300 | 3,315 | 3,240 | 3,250 | 99,500 |
| 2015/05/27 | 3,330 | 3,335 | 3,275 | 3,305 | 60,100 |
| 2015/05/26 | 3,330 | 3,370 | 3,330 | 3,330 | 40,100 |
| 2015/05/25 | 3,315 | 3,360 | 3,315 | 3,330 | 66,200 |
| 2015/05/22 | 3,335 | 3,345 | 3,315 | 3,340 | 23,000 |
| 2015/05/21 | 3,330 | 3,340 | 3,290 | 3,315 | 80,400 |
| 2015/05/20 | 3,315 | 3,390 | 3,300 | 3,345 | 118,400 |
| 2015/05/19 | 3,325 | 3,345 | 3,295 | 3,315 | 59,800 |
| 2015/05/18 | 3,215 | 3,310 | 3,215 | 3,305 | 115,300 |
| 2015/05/15 | 3,165 | 3,255 | 3,165 | 3,255 | 153,400 |
| 2015/05/14 | 3,180 | 3,200 | 3,115 | 3,160 | 183,400 |
| 2015/05/13 | 3,490 | 3,495 | 3,160 | 3,215 | 376,700 |
| 2015/05/12 | 3,460 | 3,505 | 3,455 | 3,500 | 65,400 |
| 2015/05/11 | 3,490 | 3,510 | 3,440 | 3,460 | 62,400 |
| 2015/05/08 | 3,460 | 3,510 | 3,460 | 3,475 | 93,900 |
| 2015/05/07 | 3,420 | 3,530 | 3,400 | 3,440 | 155,500 |
| 2015/05/01 | 3,400 | 3,420 | 3,340 | 3,395 | 99,900 |
| 2015/04/30 | 3,430 | 3,445 | 3,400 | 3,410 | 90,600 |
| 2015/04/28 | 3,395 | 3,465 | 3,375 | 3,435 | 113,000 |
| 2015/04/27 | 3,395 | 3,395 | 3,350 | 3,360 | 41,600 |
| 2015/04/24 | 3,345 | 3,400 | 3,345 | 3,390 | 100,300 |
| 2015/04/23 | 3,325 | 3,350 | 3,310 | 3,330 | 53,400 |
| 2015/04/22 | 3,290 | 3,325 | 3,265 | 3,305 | 55,400 |
| 2015/04/21 | 3,270 | 3,310 | 3,270 | 3,300 | 67,900 |
| 2015/04/20 | 3,310 | 3,370 | 3,245 | 3,270 | 228,300 |
| 2015/04/17 | 3,350 | 3,375 | 3,315 | 3,330 | 168,500 |
| 2015/04/16 | 3,350 | 3,380 | 3,315 | 3,365 | 136,300 |
| 2015/04/15 | 3,380 | 3,420 | 3,345 | 3,345 | 136,400 |
| 2015/04/14 | 3,335 | 3,390 | 3,330 | 3,380 | 108,600 |
| 2015/04/13 | 3,310 | 3,365 | 3,295 | 3,335 | 89,100 |
| 2015/04/10 | 3,410 | 3,410 | 3,295 | 3,315 | 230,100 |
| 2015/04/09 | 3,460 | 3,460 | 3,375 | 3,410 | 163,100 |
| 2015/04/08 | 3,525 | 3,535 | 3,455 | 3,480 | 170,400 |
| 2015/04/07 | 3,550 | 3,575 | 3,500 | 3,555 | 186,500 |
| 2015/04/06 | 3,580 | 3,585 | 3,525 | 3,565 | 51,400 |
| 2015/04/03 | 3,550 | 3,600 | 3,535 | 3,580 | 72,100 |
| 2015/04/02 | 3,430 | 3,540 | 3,430 | 3,510 | 80,800 |
| 2015/04/01 | 3,435 | 3,480 | 3,405 | 3,420 | 76,600 |
| 2015/03/31 | 3,400 | 3,490 | 3,400 | 3,455 | 119,900 |
| 2015/03/30 | 3,400 | 3,435 | 3,370 | 3,395 | 110,800 |
| 2015/03/27 | 3,500 | 3,555 | 3,370 | 3,400 | 122,800 |
| 2015/03/26 | 3,525 | 3,525 | 3,475 | 3,500 | 78,000 |
| 2015/03/25 | 3,610 | 3,630 | 3,545 | 3,570 | 67,000 |
| 2015/03/24 | 3,540 | 3,640 | 3,500 | 3,620 | 149,900 |
| 2015/03/23 | 3,530 | 3,550 | 3,515 | 3,540 | 71,100 |
| 2015/03/20 | 3,590 | 3,595 | 3,500 | 3,525 | 150,700 |
| 2015/03/19 | 3,530 | 3,600 | 3,495 | 3,585 | 160,900 |
| 2015/03/18 | 3,570 | 3,575 | 3,475 | 3,540 | 104,100 |
| 2015/03/17 | 3,540 | 3,575 | 3,485 | 3,560 | 157,800 |
| 2015/03/16 | 3,470 | 3,590 | 3,460 | 3,540 | 178,300 |
| 2015/03/13 | 3,495 | 3,495 | 3,440 | 3,450 | 173,000 |
| 2015/03/12 | 3,400 | 3,470 | 3,380 | 3,440 | 199,600 |
| 2015/03/11 | 3,315 | 3,395 | 3,310 | 3,380 | 75,200 |
| 2015/03/10 | 3,380 | 3,400 | 3,310 | 3,335 | 124,400 |
| 2015/03/09 | 3,305 | 3,415 | 3,305 | 3,380 | 204,200 |
| 2015/03/06 | 3,280 | 3,295 | 3,235 | 3,275 | 133,400 |
| 2015/03/05 | 3,160 | 3,265 | 3,160 | 3,230 | 112,100 |
| 2015/03/04 | 3,235 | 3,245 | 3,170 | 3,190 | 149,800 |
| 2015/03/03 | 3,340 | 3,340 | 3,250 | 3,265 | 124,400 |
| 2015/03/02 | 3,305 | 3,365 | 3,300 | 3,340 | 110,500 |
| 2015/02/27 | 3,220 | 3,300 | 3,220 | 3,295 | 104,700 |
| 2015/02/26 | 3,160 | 3,285 | 3,155 | 3,245 | 149,400 |
| 2015/02/25 | 3,200 | 3,240 | 3,175 | 3,185 | 100,800 |
| 2015/02/24 | 3,135 | 3,250 | 3,135 | 3,210 | 238,100 |
| 2015/02/23 | 3,135 | 3,145 | 3,085 | 3,115 | 174,600 |
| 2015/02/20 | 3,170 | 3,200 | 3,125 | 3,150 | 177,500 |
| 2015/02/19 | 3,200 | 3,225 | 3,110 | 3,170 | 161,700 |
| 2015/02/18 | 3,180 | 3,235 | 3,175 | 3,200 | 104,300 |
| 2015/02/17 | 3,115 | 3,220 | 3,105 | 3,200 | 195,300 |
| 2015/02/16 | 3,050 | 3,135 | 3,000 | 3,125 | 197,000 |
| 2015/02/13 | 3,055 | 3,060 | 2,984 | 2,989 | 279,300 |
| 2015/02/12 | 3,190 | 3,195 | 3,060 | 3,085 | 206,500 |
| 2015/02/10 | 3,080 | 3,165 | 3,060 | 3,150 | 225,000 |
| 2015/02/09 | 3,230 | 3,230 | 3,070 | 3,090 | 300,200 |
| 2015/02/06 | 3,275 | 3,305 | 3,205 | 3,240 | 389,200 |
| 2015/02/05 | 3,610 | 3,705 | 3,610 | 3,695 | 112,800 |
| 2015/02/04 | 3,570 | 3,670 | 3,550 | 3,670 | 116,500 |
| 2015/02/03 | 3,610 | 3,615 | 3,510 | 3,525 | 74,200 |
| 2015/02/02 | 3,600 | 3,650 | 3,585 | 3,635 | 59,900 |
| 2015/01/30 | 3,615 | 3,655 | 3,540 | 3,635 | 117,000 |
| 2015/01/29 | 3,615 | 3,650 | 3,555 | 3,590 | 54,500 |
| 2015/01/28 | 3,640 | 3,660 | 3,605 | 3,660 | 46,700 |
| 2015/01/27 | 3,665 | 3,670 | 3,600 | 3,670 | 66,000 |
| 2015/01/26 | 3,540 | 3,625 | 3,540 | 3,620 | 51,100 |
| 2015/01/23 | 3,570 | 3,585 | 3,525 | 3,540 | 50,000 |
| 2015/01/22 | 3,630 | 3,645 | 3,515 | 3,540 | 83,200 |
| 2015/01/21 | 3,550 | 3,640 | 3,490 | 3,620 | 129,500 |
| 2015/01/20 | 3,500 | 3,560 | 3,490 | 3,550 | 85,700 |
| 2015/01/19 | 3,530 | 3,530 | 3,470 | 3,480 | 81,900 |
| 2015/01/16 | 3,515 | 3,540 | 3,425 | 3,495 | 133,300 |
| 2015/01/15 | 3,535 | 3,610 | 3,535 | 3,595 | 82,900 |
| 2015/01/14 | 3,640 | 3,655 | 3,520 | 3,545 | 108,600 |
| 2015/01/13 | 3,700 | 3,700 | 3,605 | 3,680 | 96,500 |
| 2015/01/09 | 3,830 | 3,835 | 3,695 | 3,725 | 136,400 |
| 2015/01/08 | 3,870 | 3,890 | 3,795 | 3,830 | 80,700 |
| 2015/01/07 | 3,865 | 3,910 | 3,835 | 3,845 | 75,500 |
| 2015/01/06 | 3,970 | 3,995 | 3,910 | 3,910 | 95,300 |
| 2015/01/05 | 3,995 | 4,075 | 3,995 | 4,040 | 95,500 |