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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,265 | 3,300 | 3,250 | 3,295 | 85,300 |
| 2018/12/27 | 3,250 | 3,275 | 3,230 | 3,265 | 92,800 |
| 2018/12/26 | 3,200 | 3,200 | 3,090 | 3,140 | 105,200 |
| 2018/12/25 | 3,125 | 3,150 | 3,085 | 3,150 | 100,900 |
| 2018/12/21 | 3,280 | 3,285 | 3,195 | 3,255 | 124,700 |
| 2018/12/20 | 3,365 | 3,395 | 3,265 | 3,290 | 134,600 |
| 2018/12/19 | 3,470 | 3,470 | 3,355 | 3,420 | 172,400 |
| 2018/12/18 | 3,560 | 3,560 | 3,455 | 3,485 | 139,900 |
| 2018/12/17 | 3,675 | 3,695 | 3,655 | 3,655 | 96,100 |
| 2018/12/14 | 3,825 | 3,825 | 3,700 | 3,705 | 104,500 |
| 2018/12/13 | 3,865 | 3,870 | 3,785 | 3,825 | 143,000 |
| 2018/12/12 | 3,875 | 3,920 | 3,840 | 3,855 | 91,100 |
| 2018/12/11 | 3,845 | 3,860 | 3,795 | 3,850 | 82,300 |
| 2018/12/10 | 3,820 | 3,890 | 3,790 | 3,845 | 92,700 |
| 2018/12/07 | 3,855 | 3,910 | 3,835 | 3,840 | 106,100 |
| 2018/12/06 | 3,985 | 3,985 | 3,845 | 3,890 | 118,000 |
| 2018/12/05 | 3,980 | 4,055 | 3,965 | 4,025 | 75,200 |
| 2018/12/04 | 4,135 | 4,150 | 4,025 | 4,030 | 72,400 |
| 2018/12/03 | 4,200 | 4,200 | 4,110 | 4,135 | 92,500 |
| 2018/11/30 | 4,115 | 4,160 | 4,015 | 4,145 | 163,800 |
| 2018/11/29 | 4,145 | 4,165 | 4,075 | 4,150 | 138,100 |
| 2018/11/28 | 4,145 | 4,145 | 4,020 | 4,095 | 141,700 |
| 2018/11/27 | 4,100 | 4,160 | 4,090 | 4,135 | 89,300 |
| 2018/11/26 | 4,090 | 4,125 | 4,030 | 4,090 | 98,400 |
| 2018/11/22 | 3,975 | 4,070 | 3,910 | 4,065 | 157,700 |
| 2018/11/21 | 3,880 | 3,980 | 3,860 | 3,965 | 85,100 |
| 2018/11/20 | 3,885 | 3,965 | 3,850 | 3,960 | 113,400 |
| 2018/11/19 | 3,875 | 3,970 | 3,875 | 3,900 | 86,400 |
| 2018/11/16 | 4,045 | 4,050 | 3,940 | 3,945 | 100,200 |
| 2018/11/15 | 4,050 | 4,070 | 3,965 | 4,060 | 119,600 |
| 2018/11/14 | 4,030 | 4,080 | 4,015 | 4,050 | 98,000 |
| 2018/11/13 | 4,045 | 4,105 | 3,995 | 4,060 | 209,300 |
| 2018/11/12 | 4,090 | 4,220 | 3,955 | 4,180 | 299,800 |
| 2018/11/09 | 3,955 | 4,195 | 3,875 | 4,130 | 494,200 |
| 2018/11/08 | 3,710 | 3,785 | 3,700 | 3,750 | 144,200 |
| 2018/11/07 | 3,660 | 3,740 | 3,640 | 3,710 | 87,600 |
| 2018/11/06 | 3,635 | 3,735 | 3,625 | 3,660 | 67,900 |
| 2018/11/05 | 3,640 | 3,665 | 3,615 | 3,635 | 88,700 |
| 2018/11/02 | 3,705 | 3,710 | 3,625 | 3,690 | 111,400 |
| 2018/11/01 | 3,650 | 3,730 | 3,635 | 3,725 | 109,900 |
| 2018/10/31 | 3,615 | 3,635 | 3,600 | 3,630 | 54,700 |
| 2018/10/30 | 3,505 | 3,620 | 3,505 | 3,605 | 128,500 |
| 2018/10/29 | 3,515 | 3,540 | 3,455 | 3,490 | 113,400 |
| 2018/10/26 | 3,570 | 3,580 | 3,475 | 3,480 | 90,700 |
| 2018/10/25 | 3,570 | 3,600 | 3,530 | 3,580 | 96,800 |
| 2018/10/24 | 3,665 | 3,685 | 3,595 | 3,640 | 86,400 |
| 2018/10/23 | 3,705 | 3,715 | 3,630 | 3,630 | 107,200 |
| 2018/10/22 | 3,705 | 3,810 | 3,670 | 3,775 | 110,400 |
| 2018/10/19 | 3,655 | 3,720 | 3,645 | 3,705 | 81,200 |
| 2018/10/18 | 3,745 | 3,745 | 3,685 | 3,695 | 80,000 |
| 2018/10/17 | 3,780 | 3,780 | 3,730 | 3,745 | 96,800 |
| 2018/10/16 | 3,705 | 3,760 | 3,705 | 3,740 | 93,000 |
| 2018/10/15 | 3,735 | 3,745 | 3,690 | 3,700 | 69,800 |
| 2018/10/12 | 3,730 | 3,805 | 3,685 | 3,775 | 130,200 |
| 2018/10/11 | 3,850 | 3,900 | 3,790 | 3,800 | 191,200 |
| 2018/10/10 | 3,950 | 3,985 | 3,895 | 3,920 | 135,200 |
| 2018/10/09 | 3,945 | 4,075 | 3,895 | 3,900 | 322,300 |
| 2018/10/05 | 3,805 | 3,850 | 3,795 | 3,830 | 82,300 |
| 2018/10/04 | 3,880 | 3,945 | 3,825 | 3,850 | 207,100 |
| 2018/10/03 | 3,820 | 3,870 | 3,810 | 3,840 | 98,200 |
| 2018/10/02 | 3,750 | 3,885 | 3,750 | 3,820 | 199,200 |
| 2018/10/01 | 3,780 | 3,780 | 3,710 | 3,730 | 114,900 |
| 2018/09/28 | 3,780 | 3,805 | 3,720 | 3,795 | 87,600 |
| 2018/09/27 | 3,735 | 3,790 | 3,690 | 3,780 | 97,600 |
| 2018/09/26 | 3,770 | 3,810 | 3,720 | 3,745 | 156,500 |
| 2018/09/25 | 3,650 | 3,830 | 3,630 | 3,825 | 253,400 |
| 2018/09/21 | 3,655 | 3,670 | 3,625 | 3,650 | 139,700 |
| 2018/09/20 | 3,640 | 3,675 | 3,615 | 3,645 | 114,900 |
| 2018/09/19 | 3,590 | 3,625 | 3,570 | 3,595 | 123,600 |
| 2018/09/18 | 3,515 | 3,585 | 3,505 | 3,555 | 80,100 |
| 2018/09/14 | 3,565 | 3,610 | 3,530 | 3,545 | 131,700 |
| 2018/09/13 | 3,510 | 3,585 | 3,510 | 3,575 | 109,400 |
| 2018/09/12 | 3,490 | 3,500 | 3,415 | 3,470 | 163,400 |
| 2018/09/11 | 3,510 | 3,545 | 3,485 | 3,500 | 163,700 |
| 2018/09/10 | 3,565 | 3,590 | 3,530 | 3,545 | 128,500 |
| 2018/09/07 | 3,610 | 3,610 | 3,525 | 3,565 | 136,400 |
| 2018/09/06 | 3,630 | 3,700 | 3,615 | 3,630 | 294,000 |
| 2018/09/05 | 3,575 | 3,575 | 3,505 | 3,555 | 96,000 |
| 2018/09/04 | 3,515 | 3,595 | 3,490 | 3,575 | 124,800 |
| 2018/09/03 | 3,545 | 3,580 | 3,440 | 3,515 | 162,100 |
| 2018/08/31 | 3,360 | 3,485 | 3,360 | 3,475 | 185,900 |
| 2018/08/30 | 3,400 | 3,450 | 3,355 | 3,365 | 79,100 |
| 2018/08/29 | 3,335 | 3,375 | 3,325 | 3,350 | 50,000 |
| 2018/08/28 | 3,335 | 3,365 | 3,310 | 3,335 | 85,000 |
| 2018/08/27 | 3,290 | 3,335 | 3,285 | 3,290 | 81,900 |
| 2018/08/24 | 3,265 | 3,295 | 3,250 | 3,250 | 82,200 |
| 2018/08/23 | 3,290 | 3,295 | 3,235 | 3,265 | 51,400 |
| 2018/08/22 | 3,240 | 3,280 | 3,215 | 3,270 | 54,200 |
| 2018/08/21 | 3,245 | 3,245 | 3,200 | 3,225 | 82,300 |
| 2018/08/20 | 3,320 | 3,320 | 3,270 | 3,285 | 54,900 |
| 2018/08/17 | 3,310 | 3,350 | 3,265 | 3,340 | 87,500 |
| 2018/08/16 | 3,300 | 3,300 | 3,255 | 3,280 | 92,900 |
| 2018/08/15 | 3,445 | 3,455 | 3,350 | 3,360 | 67,100 |
| 2018/08/14 | 3,415 | 3,450 | 3,385 | 3,450 | 77,200 |
| 2018/08/13 | 3,480 | 3,510 | 3,395 | 3,395 | 85,300 |
| 2018/08/10 | 3,615 | 3,615 | 3,520 | 3,530 | 74,200 |
| 2018/08/09 | 3,595 | 3,625 | 3,555 | 3,615 | 72,900 |
| 2018/08/08 | 3,625 | 3,690 | 3,625 | 3,645 | 123,500 |
| 2018/08/07 | 3,470 | 3,610 | 3,450 | 3,610 | 128,300 |
| 2018/08/06 | 3,565 | 3,590 | 3,485 | 3,485 | 93,200 |
| 2018/08/03 | 3,560 | 3,605 | 3,470 | 3,585 | 260,900 |
| 2018/08/02 | 3,505 | 3,530 | 3,460 | 3,530 | 205,400 |
| 2018/08/01 | 3,570 | 3,570 | 3,455 | 3,495 | 128,300 |
| 2018/07/31 | 3,550 | 3,575 | 3,520 | 3,540 | 87,600 |
| 2018/07/30 | 3,550 | 3,555 | 3,520 | 3,545 | 106,400 |
| 2018/07/27 | 3,575 | 3,595 | 3,540 | 3,560 | 99,500 |
| 2018/07/26 | 3,565 | 3,585 | 3,530 | 3,565 | 69,400 |
| 2018/07/25 | 3,540 | 3,560 | 3,520 | 3,545 | 54,800 |
| 2018/07/24 | 3,495 | 3,555 | 3,460 | 3,545 | 88,400 |
| 2018/07/23 | 3,485 | 3,510 | 3,445 | 3,480 | 87,300 |
| 2018/07/20 | 3,590 | 3,595 | 3,480 | 3,510 | 136,500 |
| 2018/07/19 | 3,665 | 3,665 | 3,590 | 3,590 | 91,200 |
| 2018/07/18 | 3,625 | 3,655 | 3,605 | 3,645 | 74,500 |
| 2018/07/17 | 3,615 | 3,635 | 3,550 | 3,610 | 121,500 |
| 2018/07/13 | 3,590 | 3,630 | 3,575 | 3,595 | 113,300 |
| 2018/07/12 | 3,605 | 3,640 | 3,580 | 3,590 | 115,800 |
| 2018/07/11 | 3,645 | 3,650 | 3,565 | 3,635 | 132,800 |
| 2018/07/10 | 3,610 | 3,695 | 3,590 | 3,645 | 112,300 |
| 2018/07/09 | 3,725 | 3,755 | 3,575 | 3,620 | 247,000 |
| 2018/07/06 | 3,460 | 3,525 | 3,455 | 3,515 | 69,600 |
| 2018/07/05 | 3,545 | 3,575 | 3,445 | 3,450 | 73,600 |
| 2018/07/04 | 3,445 | 3,545 | 3,445 | 3,525 | 76,900 |
| 2018/07/03 | 3,505 | 3,520 | 3,445 | 3,465 | 90,200 |
| 2018/07/02 | 3,525 | 3,560 | 3,505 | 3,505 | 74,300 |
| 2018/06/29 | 3,500 | 3,570 | 3,495 | 3,555 | 84,300 |
| 2018/06/28 | 3,525 | 3,535 | 3,495 | 3,535 | 94,000 |
| 2018/06/27 | 3,555 | 3,565 | 3,510 | 3,550 | 81,900 |
| 2018/06/26 | 3,510 | 3,580 | 3,505 | 3,570 | 90,600 |
| 2018/06/25 | 3,615 | 3,615 | 3,550 | 3,550 | 50,700 |
| 2018/06/22 | 3,640 | 3,640 | 3,550 | 3,625 | 121,600 |
| 2018/06/21 | 3,710 | 3,725 | 3,655 | 3,660 | 67,600 |
| 2018/06/20 | 3,690 | 3,720 | 3,625 | 3,710 | 92,500 |
| 2018/06/19 | 3,730 | 3,780 | 3,670 | 3,685 | 117,900 |
| 2018/06/18 | 3,675 | 3,760 | 3,655 | 3,735 | 186,100 |
| 2018/06/15 | 3,675 | 3,675 | 3,635 | 3,640 | 76,400 |
| 2018/06/14 | 3,670 | 3,705 | 3,665 | 3,680 | 45,700 |
| 2018/06/13 | 3,645 | 3,710 | 3,640 | 3,705 | 108,200 |
| 2018/06/12 | 3,705 | 3,705 | 3,635 | 3,645 | 85,800 |
| 2018/06/11 | 3,700 | 3,735 | 3,695 | 3,695 | 121,400 |
| 2018/06/08 | 3,675 | 3,720 | 3,655 | 3,695 | 131,200 |
| 2018/06/07 | 3,690 | 3,705 | 3,645 | 3,675 | 126,100 |
| 2018/06/06 | 3,670 | 3,670 | 3,605 | 3,655 | 136,700 |
| 2018/06/05 | 3,645 | 3,710 | 3,640 | 3,690 | 223,900 |
| 2018/06/04 | 3,595 | 3,630 | 3,570 | 3,610 | 110,600 |
| 2018/06/01 | 3,535 | 3,570 | 3,510 | 3,555 | 140,100 |
| 2018/05/31 | 3,575 | 3,595 | 3,515 | 3,595 | 141,300 |
| 2018/05/30 | 3,555 | 3,585 | 3,515 | 3,585 | 160,700 |
| 2018/05/29 | 3,585 | 3,605 | 3,545 | 3,585 | 115,400 |
| 2018/05/28 | 3,590 | 3,595 | 3,555 | 3,585 | 78,500 |
| 2018/05/25 | 3,575 | 3,600 | 3,550 | 3,590 | 82,600 |
| 2018/05/24 | 3,625 | 3,690 | 3,550 | 3,590 | 170,200 |
| 2018/05/23 | 3,645 | 3,690 | 3,585 | 3,630 | 199,300 |
| 2018/05/22 | 3,540 | 3,650 | 3,535 | 3,630 | 297,300 |
| 2018/05/21 | 3,560 | 3,560 | 3,455 | 3,470 | 125,100 |
| 2018/05/18 | 3,520 | 3,550 | 3,490 | 3,545 | 136,000 |
| 2018/05/17 | 3,505 | 3,515 | 3,475 | 3,505 | 120,900 |
| 2018/05/16 | 3,425 | 3,520 | 3,425 | 3,510 | 165,300 |
| 2018/05/15 | 3,385 | 3,480 | 3,380 | 3,435 | 194,700 |
| 2018/05/14 | 3,375 | 3,385 | 3,310 | 3,315 | 129,600 |
| 2018/05/11 | 3,440 | 3,440 | 3,360 | 3,405 | 240,000 |
| 2018/05/10 | 3,460 | 3,550 | 3,345 | 3,425 | 539,400 |
| 2018/05/09 | 3,335 | 3,360 | 3,280 | 3,340 | 156,700 |
| 2018/05/08 | 3,290 | 3,360 | 3,285 | 3,335 | 151,900 |
| 2018/05/07 | 3,265 | 3,290 | 3,240 | 3,285 | 90,000 |
| 2018/05/02 | 3,270 | 3,280 | 3,245 | 3,270 | 84,100 |
| 2018/05/01 | 3,260 | 3,320 | 3,235 | 3,270 | 96,500 |
| 2018/04/27 | 3,285 | 3,285 | 3,235 | 3,260 | 106,600 |
| 2018/04/26 | 3,245 | 3,315 | 3,235 | 3,270 | 205,700 |
| 2018/04/25 | 3,245 | 3,255 | 3,215 | 3,230 | 57,000 |
| 2018/04/24 | 3,245 | 3,295 | 3,245 | 3,275 | 56,100 |
| 2018/04/23 | 3,250 | 3,295 | 3,235 | 3,240 | 82,600 |
| 2018/04/20 | 3,295 | 3,315 | 3,240 | 3,245 | 87,300 |
| 2018/04/19 | 3,305 | 3,355 | 3,285 | 3,315 | 112,800 |
| 2018/04/18 | 3,170 | 3,315 | 3,165 | 3,280 | 135,500 |
| 2018/04/17 | 3,210 | 3,230 | 3,170 | 3,170 | 76,000 |
| 2018/04/16 | 3,225 | 3,250 | 3,195 | 3,210 | 92,000 |
| 2018/04/13 | 3,215 | 3,265 | 3,210 | 3,220 | 87,700 |
| 2018/04/12 | 3,205 | 3,255 | 3,155 | 3,190 | 167,000 |
| 2018/04/11 | 3,200 | 3,230 | 3,165 | 3,205 | 126,000 |
| 2018/04/10 | 3,175 | 3,250 | 3,125 | 3,225 | 233,100 |
| 2018/04/09 | 3,120 | 3,230 | 3,120 | 3,185 | 171,200 |
| 2018/04/06 | 3,175 | 3,195 | 3,135 | 3,135 | 132,700 |
| 2018/04/05 | 3,215 | 3,225 | 3,180 | 3,200 | 117,600 |
| 2018/04/04 | 3,195 | 3,235 | 3,180 | 3,210 | 111,900 |
| 2018/04/03 | 3,185 | 3,215 | 3,170 | 3,195 | 95,100 |
| 2018/04/02 | 3,260 | 3,280 | 3,230 | 3,235 | 86,100 |
| 2018/03/30 | 3,290 | 3,290 | 3,215 | 3,255 | 142,000 |
| 2018/03/29 | 3,280 | 3,285 | 3,240 | 3,280 | 154,500 |
| 2018/03/28 | 3,245 | 3,280 | 3,205 | 3,265 | 101,800 |
| 2018/03/27 | 3,230 | 3,245 | 3,180 | 3,245 | 147,500 |
| 2018/03/26 | 3,135 | 3,180 | 3,105 | 3,180 | 137,300 |
| 2018/03/23 | 3,210 | 3,225 | 3,145 | 3,160 | 123,600 |
| 2018/03/22 | 3,320 | 3,365 | 3,290 | 3,305 | 88,800 |
| 2018/03/20 | 3,305 | 3,350 | 3,295 | 3,330 | 115,900 |
| 2018/03/19 | 3,385 | 3,405 | 3,325 | 3,350 | 129,700 |
| 2018/03/16 | 3,445 | 3,455 | 3,390 | 3,400 | 113,000 |
| 2018/03/15 | 3,460 | 3,465 | 3,380 | 3,425 | 117,300 |
| 2018/03/14 | 3,485 | 3,500 | 3,410 | 3,465 | 198,000 |
| 2018/03/13 | 3,410 | 3,530 | 3,410 | 3,530 | 309,600 |
| 2018/03/12 | 3,375 | 3,430 | 3,340 | 3,400 | 361,200 |
| 2018/03/09 | 3,340 | 3,410 | 3,285 | 3,310 | 258,200 |
| 2018/03/08 | 3,340 | 3,340 | 3,270 | 3,290 | 97,800 |
| 2018/03/07 | 3,250 | 3,355 | 3,245 | 3,335 | 892,100 |
| 2018/03/06 | 3,325 | 3,340 | 3,255 | 3,265 | 215,600 |
| 2018/03/05 | 3,295 | 3,310 | 3,260 | 3,280 | 195,900 |
| 2018/03/02 | 3,295 | 3,345 | 3,280 | 3,315 | 265,100 |
| 2018/03/01 | 3,385 | 3,400 | 3,325 | 3,325 | 232,700 |
| 2018/02/28 | 3,395 | 3,510 | 3,390 | 3,410 | 578,700 |
| 2018/02/27 | 3,355 | 3,430 | 3,355 | 3,395 | 502,000 |
| 2018/02/26 | 3,380 | 3,475 | 3,360 | 3,390 | 299,800 |
| 2018/02/23 | 3,300 | 3,385 | 3,280 | 3,360 | 411,700 |
| 2018/02/22 | 3,330 | 3,420 | 3,320 | 3,330 | 525,500 |
| 2018/02/21 | 3,475 | 3,525 | 3,325 | 3,330 | 605,900 |
| 2018/02/20 | 3,570 | 3,710 | 3,490 | 3,490 | 625,400 |
| 2018/02/19 | 3,825 | 3,860 | 3,825 | 3,850 | 97,300 |
| 2018/02/16 | 3,890 | 3,915 | 3,780 | 3,790 | 134,200 |
| 2018/02/15 | 3,965 | 4,005 | 3,840 | 3,855 | 161,100 |
| 2018/02/14 | 4,005 | 4,040 | 3,885 | 3,905 | 140,000 |
| 2018/02/13 | 3,950 | 4,005 | 3,905 | 3,965 | 149,100 |
| 2018/02/09 | 3,825 | 3,890 | 3,785 | 3,845 | 273,100 |
| 2018/02/08 | 3,920 | 4,125 | 3,910 | 4,005 | 384,200 |
| 2018/02/07 | 3,765 | 3,945 | 3,705 | 3,875 | 600,900 |
| 2018/02/06 | 3,125 | 3,305 | 3,125 | 3,275 | 111,200 |
| 2018/02/05 | 3,500 | 3,505 | 3,460 | 3,475 | 79,600 |
| 2018/02/02 | 3,540 | 3,580 | 3,520 | 3,565 | 80,100 |
| 2018/02/01 | 3,540 | 3,560 | 3,520 | 3,555 | 83,700 |
| 2018/01/31 | 3,580 | 3,585 | 3,520 | 3,525 | 59,200 |
| 2018/01/30 | 3,650 | 3,660 | 3,570 | 3,580 | 81,000 |
| 2018/01/29 | 3,660 | 3,670 | 3,605 | 3,640 | 80,000 |
| 2018/01/26 | 3,650 | 3,695 | 3,650 | 3,690 | 67,300 |
| 2018/01/25 | 3,635 | 3,660 | 3,605 | 3,625 | 65,800 |
| 2018/01/24 | 3,660 | 3,680 | 3,635 | 3,665 | 70,700 |
| 2018/01/23 | 3,635 | 3,660 | 3,610 | 3,660 | 63,400 |
| 2018/01/22 | 3,615 | 3,625 | 3,570 | 3,595 | 73,400 |
| 2018/01/19 | 3,585 | 3,625 | 3,575 | 3,615 | 67,800 |
| 2018/01/18 | 3,655 | 3,670 | 3,585 | 3,585 | 148,800 |
| 2018/01/17 | 3,700 | 3,700 | 3,620 | 3,670 | 88,300 |
| 2018/01/16 | 3,685 | 3,720 | 3,665 | 3,700 | 54,900 |
| 2018/01/15 | 3,750 | 3,755 | 3,690 | 3,695 | 67,300 |
| 2018/01/12 | 3,790 | 3,800 | 3,730 | 3,750 | 68,100 |
| 2018/01/11 | 3,775 | 3,800 | 3,715 | 3,800 | 80,600 |
| 2018/01/10 | 3,775 | 3,815 | 3,770 | 3,790 | 86,400 |
| 2018/01/09 | 3,765 | 3,790 | 3,725 | 3,775 | 106,900 |
| 2018/01/05 | 3,760 | 3,760 | 3,725 | 3,745 | 42,200 |
| 2018/01/04 | 3,730 | 3,745 | 3,665 | 3,730 | 78,200 |