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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,650 | 3,695 | 3,635 | 3,660 | 76,600 |
| 2017/12/28 | 3,685 | 3,695 | 3,645 | 3,650 | 58,200 |
| 2017/12/27 | 3,695 | 3,710 | 3,680 | 3,685 | 33,900 |
| 2017/12/26 | 3,755 | 3,755 | 3,685 | 3,690 | 47,700 |
| 2017/12/25 | 3,735 | 3,755 | 3,720 | 3,735 | 56,600 |
| 2017/12/22 | 3,650 | 3,740 | 3,650 | 3,735 | 112,000 |
| 2017/12/21 | 3,765 | 3,765 | 3,670 | 3,680 | 91,300 |
| 2017/12/20 | 3,630 | 3,720 | 3,630 | 3,710 | 72,600 |
| 2017/12/19 | 3,685 | 3,685 | 3,630 | 3,640 | 60,100 |
| 2017/12/18 | 3,630 | 3,675 | 3,615 | 3,640 | 172,000 |
| 2017/12/15 | 3,675 | 3,690 | 3,545 | 3,585 | 199,900 |
| 2017/12/14 | 3,675 | 3,725 | 3,675 | 3,680 | 131,100 |
| 2017/12/13 | 3,735 | 3,765 | 3,675 | 3,690 | 114,800 |
| 2017/12/12 | 3,805 | 3,815 | 3,725 | 3,730 | 135,900 |
| 2017/12/11 | 3,780 | 3,785 | 3,690 | 3,785 | 148,900 |
| 2017/12/08 | 3,750 | 3,845 | 3,745 | 3,810 | 122,000 |
| 2017/12/07 | 3,745 | 3,795 | 3,735 | 3,755 | 104,200 |
| 2017/12/06 | 3,735 | 3,775 | 3,695 | 3,740 | 124,000 |
| 2017/12/05 | 3,790 | 3,800 | 3,730 | 3,775 | 65,500 |
| 2017/12/04 | 3,805 | 3,845 | 3,780 | 3,785 | 40,600 |
| 2017/12/01 | 3,870 | 3,875 | 3,805 | 3,820 | 45,200 |
| 2017/11/30 | 3,800 | 3,855 | 3,785 | 3,835 | 69,700 |
| 2017/11/29 | 3,800 | 3,835 | 3,770 | 3,800 | 56,300 |
| 2017/11/28 | 3,760 | 3,800 | 3,745 | 3,775 | 41,800 |
| 2017/11/27 | 3,790 | 3,810 | 3,745 | 3,800 | 56,600 |
| 2017/11/24 | 3,805 | 3,820 | 3,775 | 3,790 | 64,100 |
| 2017/11/22 | 3,820 | 3,830 | 3,775 | 3,810 | 52,300 |
| 2017/11/21 | 3,815 | 3,825 | 3,745 | 3,780 | 92,800 |
| 2017/11/20 | 3,765 | 3,840 | 3,715 | 3,820 | 95,500 |
| 2017/11/17 | 3,825 | 3,835 | 3,765 | 3,780 | 83,700 |
| 2017/11/16 | 3,790 | 3,860 | 3,750 | 3,840 | 70,000 |
| 2017/11/15 | 3,995 | 3,995 | 3,830 | 3,835 | 77,400 |
| 2017/11/14 | 3,940 | 4,025 | 3,885 | 4,020 | 105,600 |
| 2017/11/13 | 3,835 | 3,950 | 3,820 | 3,910 | 100,300 |
| 2017/11/10 | 4,085 | 4,085 | 3,815 | 3,835 | 253,300 |
| 2017/11/09 | 4,170 | 4,245 | 3,895 | 3,945 | 253,800 |
| 2017/11/08 | 4,060 | 4,165 | 4,060 | 4,150 | 75,300 |
| 2017/11/07 | 4,065 | 4,100 | 4,030 | 4,100 | 66,500 |
| 2017/11/06 | 4,035 | 4,085 | 4,015 | 4,065 | 65,100 |
| 2017/11/02 | 3,995 | 4,065 | 3,990 | 4,055 | 89,600 |
| 2017/11/01 | 3,950 | 3,975 | 3,935 | 3,955 | 59,100 |
| 2017/10/31 | 3,965 | 3,985 | 3,945 | 3,945 | 39,700 |
| 2017/10/30 | 3,990 | 3,990 | 3,915 | 3,965 | 80,600 |
| 2017/10/27 | 3,955 | 4,035 | 3,955 | 3,995 | 65,900 |
| 2017/10/26 | 3,955 | 4,015 | 3,945 | 3,995 | 72,400 |
| 2017/10/25 | 4,000 | 4,040 | 3,965 | 3,980 | 72,400 |
| 2017/10/24 | 3,920 | 4,000 | 3,900 | 3,990 | 103,100 |
| 2017/10/23 | 3,940 | 3,970 | 3,915 | 3,960 | 84,400 |
| 2017/10/20 | 3,890 | 3,945 | 3,885 | 3,925 | 48,800 |
| 2017/10/19 | 3,885 | 3,920 | 3,845 | 3,905 | 93,200 |
| 2017/10/18 | 3,935 | 3,955 | 3,910 | 3,930 | 47,300 |
| 2017/10/17 | 3,920 | 3,935 | 3,895 | 3,925 | 54,900 |
| 2017/10/16 | 3,885 | 3,960 | 3,865 | 3,920 | 89,700 |
| 2017/10/13 | 3,855 | 3,895 | 3,840 | 3,865 | 66,200 |
| 2017/10/12 | 3,885 | 3,900 | 3,840 | 3,860 | 64,200 |
| 2017/10/11 | 3,915 | 3,915 | 3,880 | 3,885 | 31,400 |
| 2017/10/10 | 3,885 | 3,935 | 3,885 | 3,915 | 65,100 |
| 2017/10/06 | 3,845 | 3,855 | 3,825 | 3,850 | 49,100 |
| 2017/10/05 | 3,820 | 3,865 | 3,820 | 3,840 | 57,400 |
| 2017/10/04 | 3,785 | 3,860 | 3,785 | 3,860 | 57,700 |
| 2017/10/03 | 3,790 | 3,800 | 3,755 | 3,790 | 62,900 |
| 2017/10/02 | 3,745 | 3,785 | 3,745 | 3,770 | 49,100 |
| 2017/09/29 | 3,750 | 3,760 | 3,730 | 3,745 | 35,900 |
| 2017/09/28 | 3,770 | 3,770 | 3,680 | 3,755 | 75,100 |
| 2017/09/27 | 3,725 | 3,750 | 3,680 | 3,750 | 54,200 |
| 2017/09/26 | 3,685 | 3,740 | 3,655 | 3,740 | 65,200 |
| 2017/09/25 | 3,710 | 3,715 | 3,660 | 3,685 | 107,900 |
| 2017/09/22 | 3,670 | 3,700 | 3,660 | 3,700 | 45,200 |
| 2017/09/21 | 3,725 | 3,740 | 3,660 | 3,670 | 94,900 |
| 2017/09/20 | 3,730 | 3,765 | 3,675 | 3,700 | 117,300 |
| 2017/09/19 | 3,745 | 3,875 | 3,745 | 3,790 | 177,600 |
| 2017/09/15 | 3,645 | 3,685 | 3,625 | 3,680 | 79,500 |
| 2017/09/14 | 3,650 | 3,705 | 3,615 | 3,630 | 59,300 |
| 2017/09/13 | 3,655 | 3,665 | 3,615 | 3,650 | 48,700 |
| 2017/09/12 | 3,640 | 3,695 | 3,625 | 3,640 | 67,800 |
| 2017/09/11 | 3,665 | 3,730 | 3,565 | 3,585 | 196,100 |
| 2017/09/08 | 3,695 | 3,705 | 3,640 | 3,650 | 58,900 |
| 2017/09/07 | 3,690 | 3,695 | 3,655 | 3,685 | 31,800 |
| 2017/09/06 | 3,595 | 3,680 | 3,555 | 3,665 | 53,600 |
| 2017/09/05 | 3,690 | 3,705 | 3,605 | 3,620 | 52,700 |
| 2017/09/04 | 3,710 | 3,740 | 3,645 | 3,670 | 52,800 |
| 2017/09/01 | 3,720 | 3,760 | 3,690 | 3,735 | 72,100 |
| 2017/08/31 | 3,715 | 3,740 | 3,710 | 3,720 | 44,100 |
| 2017/08/30 | 3,690 | 3,740 | 3,685 | 3,725 | 49,600 |
| 2017/08/29 | 3,635 | 3,690 | 3,625 | 3,690 | 38,100 |
| 2017/08/28 | 3,725 | 3,740 | 3,630 | 3,655 | 49,400 |
| 2017/08/25 | 3,650 | 3,715 | 3,645 | 3,710 | 60,600 |
| 2017/08/24 | 3,600 | 3,655 | 3,600 | 3,630 | 42,000 |
| 2017/08/23 | 3,645 | 3,670 | 3,590 | 3,615 | 36,500 |
| 2017/08/22 | 3,575 | 3,615 | 3,565 | 3,600 | 36,300 |
| 2017/08/21 | 3,605 | 3,605 | 3,555 | 3,575 | 33,700 |
| 2017/08/18 | 3,620 | 3,650 | 3,595 | 3,600 | 67,800 |
| 2017/08/17 | 3,665 | 3,700 | 3,625 | 3,690 | 76,100 |
| 2017/08/16 | 3,615 | 3,735 | 3,590 | 3,690 | 127,400 |
| 2017/08/15 | 3,540 | 3,640 | 3,540 | 3,600 | 82,000 |
| 2017/08/14 | 3,570 | 3,575 | 3,505 | 3,510 | 106,000 |
| 2017/08/10 | 3,600 | 3,660 | 3,595 | 3,625 | 95,400 |
| 2017/08/09 | 3,635 | 3,660 | 3,555 | 3,605 | 122,500 |
| 2017/08/08 | 3,675 | 3,715 | 3,630 | 3,640 | 74,600 |
| 2017/08/07 | 3,640 | 3,715 | 3,640 | 3,675 | 102,000 |
| 2017/08/04 | 3,450 | 3,760 | 3,450 | 3,700 | 242,700 |
| 2017/08/03 | 3,650 | 3,665 | 3,565 | 3,585 | 189,200 |
| 2017/08/02 | 3,640 | 3,680 | 3,595 | 3,680 | 83,400 |
| 2017/08/01 | 3,675 | 3,700 | 3,635 | 3,660 | 41,500 |
| 2017/07/31 | 3,670 | 3,705 | 3,645 | 3,675 | 49,400 |
| 2017/07/28 | 3,740 | 3,750 | 3,680 | 3,700 | 58,200 |
| 2017/07/27 | 3,760 | 3,775 | 3,715 | 3,740 | 60,800 |
| 2017/07/26 | 3,720 | 3,785 | 3,720 | 3,770 | 111,800 |
| 2017/07/25 | 3,745 | 3,745 | 3,700 | 3,710 | 60,600 |
| 2017/07/24 | 3,715 | 3,790 | 3,715 | 3,780 | 72,000 |
| 2017/07/21 | 3,750 | 3,780 | 3,715 | 3,730 | 71,200 |
| 2017/07/20 | 3,775 | 3,860 | 3,740 | 3,750 | 114,300 |
| 2017/07/19 | 3,665 | 3,665 | 3,625 | 3,635 | 50,700 |
| 2017/07/18 | 3,645 | 3,685 | 3,610 | 3,680 | 75,500 |
| 2017/07/14 | 3,645 | 3,670 | 3,615 | 3,655 | 39,900 |
| 2017/07/13 | 3,615 | 3,645 | 3,575 | 3,630 | 51,200 |
| 2017/07/12 | 3,625 | 3,650 | 3,590 | 3,615 | 89,000 |
| 2017/07/11 | 3,565 | 3,635 | 3,545 | 3,625 | 62,100 |
| 2017/07/10 | 3,610 | 3,610 | 3,550 | 3,565 | 69,600 |
| 2017/07/07 | 3,545 | 3,655 | 3,545 | 3,580 | 91,100 |
| 2017/07/06 | 3,570 | 3,635 | 3,535 | 3,550 | 124,100 |
| 2017/07/05 | 3,585 | 3,585 | 3,530 | 3,570 | 66,400 |
| 2017/07/04 | 3,620 | 3,660 | 3,570 | 3,585 | 82,600 |
| 2017/07/03 | 3,615 | 3,620 | 3,565 | 3,590 | 57,100 |
| 2017/06/30 | 3,560 | 3,620 | 3,520 | 3,580 | 116,700 |
| 2017/06/29 | 3,565 | 3,580 | 3,530 | 3,575 | 97,100 |
| 2017/06/28 | 3,530 | 3,550 | 3,515 | 3,530 | 80,300 |
| 2017/06/27 | 3,550 | 3,585 | 3,535 | 3,545 | 88,100 |
| 2017/06/26 | 3,550 | 3,555 | 3,520 | 3,525 | 74,100 |
| 2017/06/23 | 3,560 | 3,580 | 3,530 | 3,540 | 62,300 |
| 2017/06/22 | 3,555 | 3,685 | 3,525 | 3,535 | 154,800 |
| 2017/06/21 | 3,560 | 3,570 | 3,520 | 3,545 | 80,700 |
| 2017/06/20 | 3,460 | 3,660 | 3,445 | 3,575 | 268,400 |
| 2017/06/19 | 3,375 | 3,465 | 3,375 | 3,430 | 80,000 |
| 2017/06/16 | 3,340 | 3,375 | 3,320 | 3,370 | 112,300 |
| 2017/06/15 | 3,350 | 3,395 | 3,330 | 3,355 | 92,900 |
| 2017/06/14 | 3,390 | 3,415 | 3,375 | 3,390 | 91,800 |
| 2017/06/13 | 3,330 | 3,420 | 3,320 | 3,405 | 77,200 |
| 2017/06/12 | 3,310 | 3,470 | 3,310 | 3,365 | 200,900 |
| 2017/06/09 | 3,245 | 3,345 | 3,240 | 3,300 | 115,000 |
| 2017/06/08 | 3,270 | 3,290 | 3,245 | 3,260 | 79,900 |
| 2017/06/07 | 3,250 | 3,280 | 3,230 | 3,270 | 39,900 |
| 2017/06/06 | 3,300 | 3,305 | 3,240 | 3,245 | 65,500 |
| 2017/06/05 | 3,270 | 3,360 | 3,255 | 3,310 | 144,200 |
| 2017/06/02 | 3,190 | 3,275 | 3,185 | 3,275 | 96,100 |
| 2017/06/01 | 3,080 | 3,165 | 3,080 | 3,160 | 106,800 |
| 2017/05/31 | 3,105 | 3,110 | 3,060 | 3,095 | 101,200 |
| 2017/05/30 | 3,105 | 3,110 | 3,030 | 3,105 | 129,800 |
| 2017/05/29 | 3,155 | 3,155 | 3,090 | 3,105 | 128,500 |
| 2017/05/26 | 3,285 | 3,310 | 3,165 | 3,165 | 80,400 |
| 2017/05/25 | 3,320 | 3,345 | 3,285 | 3,295 | 59,700 |
| 2017/05/24 | 3,310 | 3,330 | 3,285 | 3,315 | 57,100 |
| 2017/05/23 | 3,325 | 3,325 | 3,230 | 3,260 | 73,400 |
| 2017/05/22 | 3,220 | 3,295 | 3,220 | 3,275 | 75,300 |
| 2017/05/19 | 3,220 | 3,225 | 3,180 | 3,195 | 76,400 |
| 2017/05/18 | 3,215 | 3,245 | 3,185 | 3,220 | 92,500 |
| 2017/05/17 | 3,210 | 3,245 | 3,205 | 3,235 | 49,100 |
| 2017/05/16 | 3,240 | 3,270 | 3,215 | 3,250 | 60,800 |
| 2017/05/15 | 3,255 | 3,260 | 3,210 | 3,240 | 96,200 |
| 2017/05/12 | 3,170 | 3,295 | 3,170 | 3,280 | 181,800 |
| 2017/05/11 | 3,115 | 3,165 | 3,050 | 3,165 | 271,600 |
| 2017/05/10 | 3,445 | 3,475 | 3,110 | 3,110 | 291,600 |
| 2017/05/09 | 3,500 | 3,540 | 3,475 | 3,480 | 91,200 |
| 2017/05/08 | 3,495 | 3,540 | 3,480 | 3,500 | 92,900 |
| 2017/05/02 | 3,395 | 3,455 | 3,395 | 3,435 | 86,400 |
| 2017/05/01 | 3,370 | 3,405 | 3,360 | 3,395 | 70,700 |
| 2017/04/28 | 3,365 | 3,385 | 3,335 | 3,370 | 79,800 |
| 2017/04/27 | 3,365 | 3,385 | 3,350 | 3,375 | 81,700 |
| 2017/04/26 | 3,320 | 3,375 | 3,310 | 3,365 | 141,800 |
| 2017/04/25 | 3,240 | 3,315 | 3,235 | 3,305 | 85,000 |
| 2017/04/24 | 3,240 | 3,260 | 3,225 | 3,245 | 79,000 |
| 2017/04/21 | 3,190 | 3,225 | 3,185 | 3,210 | 61,400 |
| 2017/04/20 | 3,210 | 3,210 | 3,165 | 3,190 | 85,100 |
| 2017/04/19 | 3,100 | 3,235 | 3,100 | 3,220 | 163,900 |
| 2017/04/18 | 3,060 | 3,130 | 3,060 | 3,115 | 109,400 |
| 2017/04/17 | 2,975 | 3,020 | 2,955 | 3,015 | 67,200 |
| 2017/04/14 | 3,030 | 3,055 | 2,995 | 3,005 | 52,500 |
| 2017/04/13 | 3,045 | 3,070 | 3,030 | 3,045 | 66,800 |
| 2017/04/12 | 3,140 | 3,140 | 3,075 | 3,100 | 62,100 |
| 2017/04/11 | 3,165 | 3,190 | 3,150 | 3,160 | 77,400 |
| 2017/04/10 | 3,140 | 3,185 | 3,120 | 3,165 | 68,900 |
| 2017/04/07 | 3,065 | 3,155 | 3,060 | 3,140 | 112,900 |
| 2017/04/06 | 3,075 | 3,100 | 3,025 | 3,030 | 114,700 |
| 2017/04/05 | 3,155 | 3,165 | 3,080 | 3,100 | 66,100 |
| 2017/04/04 | 3,140 | 3,150 | 3,105 | 3,130 | 83,500 |
| 2017/04/03 | 3,135 | 3,165 | 3,085 | 3,140 | 64,500 |
| 2017/03/31 | 3,220 | 3,250 | 3,130 | 3,130 | 102,500 |
| 2017/03/30 | 3,225 | 3,260 | 3,180 | 3,190 | 66,800 |
| 2017/03/29 | 3,280 | 3,295 | 3,195 | 3,225 | 69,500 |
| 2017/03/28 | 3,205 | 3,275 | 3,200 | 3,265 | 79,100 |
| 2017/03/27 | 3,190 | 3,210 | 3,150 | 3,165 | 56,400 |
| 2017/03/24 | 3,220 | 3,250 | 3,195 | 3,230 | 50,500 |
| 2017/03/23 | 3,215 | 3,215 | 3,190 | 3,205 | 47,500 |
| 2017/03/22 | 3,260 | 3,265 | 3,200 | 3,205 | 80,300 |
| 2017/03/21 | 3,320 | 3,330 | 3,290 | 3,315 | 75,200 |
| 2017/03/17 | 3,285 | 3,305 | 3,255 | 3,300 | 75,100 |
| 2017/03/16 | 3,290 | 3,350 | 3,270 | 3,310 | 144,500 |
| 2017/03/15 | 3,325 | 3,340 | 3,305 | 3,315 | 93,000 |
| 2017/03/14 | 3,325 | 3,350 | 3,285 | 3,315 | 135,100 |
| 2017/03/13 | 3,215 | 3,310 | 3,200 | 3,295 | 161,000 |
| 2017/03/10 | 3,200 | 3,215 | 3,180 | 3,185 | 78,800 |
| 2017/03/09 | 3,195 | 3,205 | 3,175 | 3,175 | 40,800 |
| 2017/03/08 | 3,190 | 3,215 | 3,175 | 3,195 | 54,100 |
| 2017/03/07 | 3,220 | 3,230 | 3,200 | 3,205 | 44,300 |
| 2017/03/06 | 3,250 | 3,260 | 3,205 | 3,240 | 58,300 |
| 2017/03/03 | 3,295 | 3,300 | 3,225 | 3,230 | 62,700 |
| 2017/03/02 | 3,295 | 3,300 | 3,255 | 3,285 | 59,000 |
| 2017/03/01 | 3,250 | 3,265 | 3,215 | 3,245 | 67,600 |
| 2017/02/28 | 3,210 | 3,285 | 3,210 | 3,255 | 77,200 |
| 2017/02/27 | 3,250 | 3,255 | 3,170 | 3,210 | 120,600 |
| 2017/02/24 | 3,295 | 3,305 | 3,250 | 3,275 | 129,200 |
| 2017/02/23 | 3,375 | 3,390 | 3,315 | 3,315 | 118,500 |
| 2017/02/22 | 3,470 | 3,475 | 3,390 | 3,410 | 66,400 |
| 2017/02/21 | 3,340 | 3,465 | 3,325 | 3,450 | 120,900 |
| 2017/02/20 | 3,300 | 3,300 | 3,265 | 3,300 | 31,800 |
| 2017/02/17 | 3,320 | 3,320 | 3,285 | 3,305 | 46,900 |
| 2017/02/16 | 3,415 | 3,430 | 3,335 | 3,350 | 71,100 |
| 2017/02/15 | 3,400 | 3,465 | 3,390 | 3,400 | 103,700 |
| 2017/02/14 | 3,360 | 3,390 | 3,330 | 3,330 | 89,400 |
| 2017/02/13 | 3,360 | 3,380 | 3,330 | 3,340 | 72,900 |
| 2017/02/10 | 3,320 | 3,350 | 3,310 | 3,330 | 91,400 |
| 2017/02/09 | 3,270 | 3,285 | 3,235 | 3,265 | 66,600 |
| 2017/02/08 | 3,265 | 3,290 | 3,240 | 3,285 | 83,100 |
| 2017/02/07 | 3,235 | 3,295 | 3,200 | 3,255 | 104,600 |
| 2017/02/06 | 3,255 | 3,285 | 3,195 | 3,255 | 98,100 |
| 2017/02/03 | 3,180 | 3,215 | 3,175 | 3,190 | 44,500 |
| 2017/02/02 | 3,285 | 3,285 | 3,175 | 3,180 | 51,800 |
| 2017/02/01 | 3,225 | 3,260 | 3,215 | 3,250 | 65,100 |
| 2017/01/31 | 3,260 | 3,265 | 3,225 | 3,225 | 65,300 |
| 2017/01/30 | 3,300 | 3,300 | 3,265 | 3,295 | 71,100 |
| 2017/01/27 | 3,340 | 3,350 | 3,295 | 3,320 | 79,100 |
| 2017/01/26 | 3,370 | 3,375 | 3,300 | 3,335 | 48,600 |
| 2017/01/25 | 3,380 | 3,385 | 3,330 | 3,355 | 63,400 |
| 2017/01/24 | 3,345 | 3,380 | 3,325 | 3,335 | 48,900 |
| 2017/01/23 | 3,435 | 3,435 | 3,340 | 3,345 | 78,300 |
| 2017/01/20 | 3,430 | 3,455 | 3,390 | 3,435 | 73,500 |
| 2017/01/19 | 3,440 | 3,450 | 3,370 | 3,425 | 73,600 |
| 2017/01/18 | 3,405 | 3,415 | 3,325 | 3,405 | 63,400 |
| 2017/01/17 | 3,460 | 3,480 | 3,405 | 3,405 | 61,700 |
| 2017/01/16 | 3,485 | 3,500 | 3,455 | 3,470 | 43,200 |
| 2017/01/13 | 3,485 | 3,530 | 3,485 | 3,510 | 68,700 |
| 2017/01/12 | 3,585 | 3,585 | 3,485 | 3,525 | 36,800 |
| 2017/01/11 | 3,565 | 3,595 | 3,560 | 3,565 | 38,000 |
| 2017/01/10 | 3,620 | 3,645 | 3,550 | 3,565 | 94,600 |
| 2017/01/06 | 3,585 | 3,670 | 3,585 | 3,640 | 152,700 |
| 2017/01/05 | 3,630 | 3,635 | 3,545 | 3,585 | 158,500 |
| 2017/01/04 | 3,630 | 3,730 | 3,615 | 3,675 | 119,000 |