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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,145 | 3,160 | 3,095 | 3,115 | 60,600 |
| 2019/12/27 | 3,155 | 3,155 | 3,130 | 3,145 | 54,600 |
| 2019/12/26 | 3,065 | 3,155 | 3,065 | 3,140 | 54,100 |
| 2019/12/25 | 3,120 | 3,130 | 3,080 | 3,100 | 48,700 |
| 2019/12/24 | 3,150 | 3,170 | 3,135 | 3,145 | 42,200 |
| 2019/12/23 | 3,165 | 3,165 | 3,125 | 3,150 | 67,800 |
| 2019/12/20 | 3,150 | 3,160 | 3,105 | 3,145 | 107,800 |
| 2019/12/19 | 3,135 | 3,160 | 3,100 | 3,140 | 90,400 |
| 2019/12/18 | 3,200 | 3,200 | 3,170 | 3,195 | 79,200 |
| 2019/12/17 | 3,245 | 3,245 | 3,185 | 3,210 | 87,300 |
| 2019/12/16 | 3,270 | 3,275 | 3,235 | 3,235 | 45,700 |
| 2019/12/13 | 3,295 | 3,295 | 3,250 | 3,255 | 98,000 |
| 2019/12/12 | 3,275 | 3,275 | 3,205 | 3,225 | 91,600 |
| 2019/12/11 | 3,245 | 3,300 | 3,230 | 3,275 | 66,600 |
| 2019/12/10 | 3,275 | 3,285 | 3,240 | 3,245 | 62,200 |
| 2019/12/09 | 3,160 | 3,275 | 3,150 | 3,235 | 106,800 |
| 2019/12/06 | 3,180 | 3,235 | 3,150 | 3,230 | 104,900 |
| 2019/12/05 | 3,120 | 3,170 | 3,115 | 3,160 | 92,300 |
| 2019/12/04 | 3,080 | 3,085 | 3,030 | 3,085 | 48,000 |
| 2019/12/03 | 3,050 | 3,080 | 3,020 | 3,080 | 39,800 |
| 2019/12/02 | 3,040 | 3,115 | 3,040 | 3,085 | 54,500 |
| 2019/11/29 | 3,065 | 3,065 | 3,010 | 3,030 | 56,700 |
| 2019/11/28 | 3,080 | 3,080 | 3,040 | 3,050 | 36,900 |
| 2019/11/27 | 3,095 | 3,115 | 3,070 | 3,090 | 49,600 |
| 2019/11/26 | 3,160 | 3,160 | 3,075 | 3,095 | 97,100 |
| 2019/11/25 | 3,160 | 3,180 | 3,140 | 3,155 | 40,400 |
| 2019/11/22 | 3,125 | 3,190 | 3,125 | 3,130 | 49,700 |
| 2019/11/21 | 3,130 | 3,160 | 3,110 | 3,130 | 86,800 |
| 2019/11/20 | 3,150 | 3,170 | 3,140 | 3,165 | 53,500 |
| 2019/11/19 | 3,160 | 3,180 | 3,140 | 3,175 | 53,100 |
| 2019/11/18 | 3,170 | 3,170 | 3,130 | 3,155 | 62,800 |
| 2019/11/15 | 3,150 | 3,185 | 3,140 | 3,180 | 81,000 |
| 2019/11/14 | 3,150 | 3,160 | 3,120 | 3,135 | 56,000 |
| 2019/11/13 | 3,125 | 3,160 | 3,110 | 3,135 | 73,600 |
| 2019/11/12 | 3,105 | 3,150 | 3,090 | 3,145 | 71,100 |
| 2019/11/11 | 3,010 | 3,170 | 3,010 | 3,120 | 248,200 |
| 2019/11/08 | 2,995 | 3,015 | 2,957 | 2,974 | 122,300 |
| 2019/11/07 | 2,964 | 2,979 | 2,943 | 2,973 | 51,800 |
| 2019/11/06 | 2,959 | 2,959 | 2,931 | 2,954 | 76,300 |
| 2019/11/05 | 2,899 | 2,944 | 2,895 | 2,937 | 89,900 |
| 2019/11/01 | 2,892 | 2,893 | 2,867 | 2,871 | 80,800 |
| 2019/10/31 | 2,959 | 2,969 | 2,915 | 2,919 | 79,500 |
| 2019/10/30 | 2,930 | 2,960 | 2,903 | 2,954 | 146,300 |
| 2019/10/29 | 2,863 | 2,920 | 2,862 | 2,915 | 110,200 |
| 2019/10/28 | 2,843 | 2,859 | 2,826 | 2,835 | 105,900 |
| 2019/10/25 | 2,850 | 2,854 | 2,822 | 2,853 | 96,400 |
| 2019/10/24 | 2,894 | 2,897 | 2,838 | 2,845 | 102,700 |
| 2019/10/23 | 2,916 | 2,916 | 2,862 | 2,879 | 106,000 |
| 2019/10/21 | 2,900 | 2,944 | 2,890 | 2,916 | 113,700 |
| 2019/10/18 | 2,877 | 2,910 | 2,875 | 2,900 | 114,000 |
| 2019/10/17 | 2,878 | 2,906 | 2,839 | 2,866 | 103,800 |
| 2019/10/16 | 2,880 | 2,917 | 2,859 | 2,867 | 216,300 |
| 2019/10/15 | 2,904 | 2,955 | 2,869 | 2,878 | 225,900 |
| 2019/10/11 | 2,770 | 2,833 | 2,753 | 2,829 | 135,300 |
| 2019/10/10 | 2,747 | 2,753 | 2,708 | 2,751 | 138,100 |
| 2019/10/09 | 2,749 | 2,781 | 2,722 | 2,754 | 142,000 |
| 2019/10/08 | 2,747 | 2,796 | 2,747 | 2,777 | 119,700 |
| 2019/10/07 | 2,741 | 2,761 | 2,726 | 2,750 | 59,700 |
| 2019/10/04 | 2,733 | 2,765 | 2,709 | 2,754 | 89,800 |
| 2019/10/03 | 2,750 | 2,778 | 2,727 | 2,745 | 85,200 |
| 2019/10/02 | 2,775 | 2,825 | 2,765 | 2,810 | 64,200 |
| 2019/10/01 | 2,775 | 2,836 | 2,768 | 2,825 | 69,600 |
| 2019/09/30 | 2,801 | 2,813 | 2,763 | 2,774 | 109,500 |
| 2019/09/27 | 2,843 | 2,843 | 2,787 | 2,824 | 120,200 |
| 2019/09/26 | 2,911 | 2,936 | 2,882 | 2,914 | 108,100 |
| 2019/09/25 | 2,865 | 2,896 | 2,831 | 2,882 | 110,900 |
| 2019/09/24 | 2,910 | 2,944 | 2,895 | 2,902 | 63,200 |
| 2019/09/20 | 2,899 | 2,901 | 2,863 | 2,884 | 91,800 |
| 2019/09/19 | 2,875 | 2,932 | 2,860 | 2,899 | 99,500 |
| 2019/09/18 | 2,879 | 2,889 | 2,832 | 2,863 | 88,100 |
| 2019/09/17 | 2,864 | 2,886 | 2,844 | 2,879 | 57,200 |
| 2019/09/13 | 2,865 | 2,866 | 2,830 | 2,855 | 92,600 |
| 2019/09/12 | 2,839 | 2,878 | 2,822 | 2,854 | 91,600 |
| 2019/09/11 | 2,794 | 2,820 | 2,787 | 2,809 | 86,900 |
| 2019/09/10 | 2,784 | 2,827 | 2,779 | 2,802 | 64,600 |
| 2019/09/09 | 2,760 | 2,766 | 2,728 | 2,765 | 62,400 |
| 2019/09/06 | 2,771 | 2,787 | 2,759 | 2,763 | 47,800 |
| 2019/09/05 | 2,775 | 2,847 | 2,774 | 2,782 | 78,300 |
| 2019/09/04 | 2,740 | 2,755 | 2,715 | 2,746 | 72,300 |
| 2019/09/03 | 2,723 | 2,770 | 2,708 | 2,761 | 76,900 |
| 2019/09/02 | 2,773 | 2,773 | 2,734 | 2,734 | 55,500 |
| 2019/08/30 | 2,778 | 2,809 | 2,763 | 2,796 | 89,900 |
| 2019/08/29 | 2,771 | 2,773 | 2,712 | 2,739 | 37,900 |
| 2019/08/28 | 2,758 | 2,763 | 2,737 | 2,748 | 59,000 |
| 2019/08/27 | 2,744 | 2,745 | 2,720 | 2,744 | 85,700 |
| 2019/08/26 | 2,680 | 2,726 | 2,662 | 2,720 | 141,600 |
| 2019/08/23 | 2,768 | 2,792 | 2,743 | 2,753 | 67,200 |
| 2019/08/22 | 2,799 | 2,803 | 2,754 | 2,764 | 56,000 |
| 2019/08/21 | 2,804 | 2,813 | 2,774 | 2,787 | 57,100 |
| 2019/08/20 | 2,785 | 2,810 | 2,771 | 2,805 | 63,700 |
| 2019/08/19 | 2,746 | 2,772 | 2,736 | 2,765 | 45,500 |
| 2019/08/16 | 2,708 | 2,725 | 2,686 | 2,722 | 42,200 |
| 2019/08/15 | 2,687 | 2,716 | 2,676 | 2,700 | 57,000 |
| 2019/08/14 | 2,763 | 2,763 | 2,733 | 2,762 | 60,600 |
| 2019/08/13 | 2,748 | 2,757 | 2,723 | 2,736 | 69,900 |
| 2019/08/09 | 2,751 | 2,794 | 2,730 | 2,786 | 91,600 |
| 2019/08/08 | 2,771 | 2,776 | 2,718 | 2,725 | 101,700 |
| 2019/08/07 | 2,788 | 2,808 | 2,776 | 2,796 | 78,500 |
| 2019/08/06 | 2,700 | 2,784 | 2,686 | 2,776 | 99,500 |
| 2019/08/05 | 2,860 | 2,875 | 2,760 | 2,804 | 118,600 |
| 2019/08/02 | 2,979 | 2,987 | 2,823 | 2,879 | 188,000 |
| 2019/08/01 | 3,040 | 3,040 | 2,958 | 3,035 | 97,300 |
| 2019/07/31 | 3,010 | 3,065 | 3,000 | 3,055 | 57,900 |
| 2019/07/30 | 2,987 | 3,040 | 2,984 | 3,030 | 108,000 |
| 2019/07/29 | 3,010 | 3,010 | 2,968 | 2,987 | 85,400 |
| 2019/07/26 | 3,030 | 3,040 | 2,997 | 3,010 | 29,500 |
| 2019/07/25 | 3,010 | 3,030 | 2,999 | 3,025 | 32,900 |
| 2019/07/24 | 3,015 | 3,020 | 2,982 | 3,000 | 88,500 |
| 2019/07/23 | 3,000 | 3,025 | 2,973 | 3,025 | 48,100 |
| 2019/07/22 | 3,020 | 3,035 | 2,991 | 3,000 | 45,700 |
| 2019/07/19 | 2,966 | 3,020 | 2,956 | 3,020 | 60,200 |
| 2019/07/18 | 3,040 | 3,045 | 2,959 | 2,969 | 88,900 |
| 2019/07/17 | 3,095 | 3,145 | 3,080 | 3,090 | 91,300 |
| 2019/07/16 | 3,070 | 3,090 | 3,050 | 3,070 | 47,700 |
| 2019/07/12 | 3,100 | 3,105 | 3,045 | 3,070 | 56,400 |
| 2019/07/11 | 3,065 | 3,105 | 3,065 | 3,100 | 47,800 |
| 2019/07/10 | 3,050 | 3,080 | 3,025 | 3,065 | 69,200 |
| 2019/07/09 | 3,130 | 3,155 | 3,085 | 3,085 | 69,300 |
| 2019/07/08 | 3,145 | 3,165 | 3,125 | 3,130 | 61,400 |
| 2019/07/05 | 3,155 | 3,180 | 3,130 | 3,145 | 52,600 |
| 2019/07/04 | 3,095 | 3,150 | 3,095 | 3,140 | 51,100 |
| 2019/07/03 | 3,115 | 3,115 | 3,075 | 3,100 | 61,100 |
| 2019/07/02 | 3,090 | 3,130 | 3,080 | 3,115 | 71,700 |
| 2019/07/01 | 3,115 | 3,120 | 3,060 | 3,085 | 83,600 |
| 2019/06/28 | 3,025 | 3,075 | 3,025 | 3,045 | 74,700 |
| 2019/06/27 | 2,950 | 3,035 | 2,950 | 3,025 | 80,300 |
| 2019/06/26 | 2,915 | 2,950 | 2,897 | 2,925 | 61,500 |
| 2019/06/25 | 2,971 | 2,990 | 2,941 | 2,946 | 64,200 |
| 2019/06/24 | 3,000 | 3,010 | 2,981 | 2,984 | 45,300 |
| 2019/06/21 | 3,040 | 3,040 | 2,981 | 2,993 | 108,400 |
| 2019/06/20 | 3,020 | 3,045 | 2,998 | 3,045 | 77,000 |
| 2019/06/19 | 2,975 | 3,030 | 2,968 | 3,020 | 125,400 |
| 2019/06/18 | 2,961 | 2,984 | 2,927 | 2,934 | 71,300 |
| 2019/06/17 | 2,960 | 2,983 | 2,935 | 2,951 | 76,400 |
| 2019/06/14 | 2,933 | 2,986 | 2,915 | 2,983 | 114,800 |
| 2019/06/13 | 2,961 | 2,967 | 2,919 | 2,930 | 93,600 |
| 2019/06/12 | 2,978 | 3,015 | 2,952 | 2,979 | 115,400 |
| 2019/06/11 | 2,967 | 2,987 | 2,933 | 2,971 | 86,100 |
| 2019/06/10 | 2,923 | 2,982 | 2,912 | 2,977 | 127,400 |
| 2019/06/07 | 2,921 | 2,943 | 2,832 | 2,873 | 188,800 |
| 2019/06/06 | 2,929 | 2,942 | 2,908 | 2,908 | 54,600 |
| 2019/06/05 | 2,914 | 2,940 | 2,909 | 2,924 | 70,000 |
| 2019/06/04 | 2,817 | 2,873 | 2,801 | 2,864 | 97,700 |
| 2019/06/03 | 2,827 | 2,837 | 2,774 | 2,817 | 109,900 |
| 2019/05/31 | 2,860 | 2,860 | 2,812 | 2,817 | 69,500 |
| 2019/05/30 | 2,843 | 2,870 | 2,832 | 2,861 | 47,400 |
| 2019/05/29 | 2,848 | 2,875 | 2,839 | 2,845 | 44,600 |
| 2019/05/28 | 2,864 | 2,878 | 2,814 | 2,877 | 106,800 |
| 2019/05/27 | 2,858 | 2,870 | 2,817 | 2,836 | 80,400 |
| 2019/05/24 | 2,812 | 2,859 | 2,780 | 2,856 | 34,900 |
| 2019/05/23 | 2,835 | 2,843 | 2,812 | 2,832 | 58,400 |
| 2019/05/22 | 2,902 | 2,915 | 2,838 | 2,838 | 44,300 |
| 2019/05/21 | 2,942 | 2,946 | 2,865 | 2,897 | 78,300 |
| 2019/05/20 | 2,944 | 2,956 | 2,898 | 2,909 | 39,800 |
| 2019/05/17 | 2,917 | 2,927 | 2,892 | 2,925 | 71,600 |
| 2019/05/16 | 2,870 | 2,901 | 2,844 | 2,886 | 85,800 |
| 2019/05/15 | 2,939 | 2,970 | 2,847 | 2,878 | 90,600 |
| 2019/05/14 | 2,842 | 2,900 | 2,807 | 2,900 | 71,900 |
| 2019/05/13 | 2,869 | 3,070 | 2,860 | 2,913 | 191,100 |
| 2019/05/10 | 2,849 | 2,879 | 2,793 | 2,819 | 124,500 |
| 2019/05/09 | 2,911 | 2,917 | 2,821 | 2,832 | 117,900 |
| 2019/05/08 | 2,980 | 2,985 | 2,906 | 2,911 | 101,700 |
| 2019/05/07 | 3,060 | 3,075 | 3,000 | 3,000 | 77,900 |
| 2019/04/26 | 3,050 | 3,095 | 3,015 | 3,080 | 82,500 |
| 2019/04/25 | 3,075 | 3,095 | 3,040 | 3,090 | 55,400 |
| 2019/04/24 | 3,090 | 3,105 | 3,060 | 3,070 | 70,600 |
| 2019/04/23 | 3,065 | 3,100 | 3,060 | 3,075 | 52,200 |
| 2019/04/22 | 3,115 | 3,115 | 3,030 | 3,065 | 137,000 |
| 2019/04/19 | 3,145 | 3,165 | 3,095 | 3,115 | 56,900 |
| 2019/04/18 | 3,245 | 3,245 | 3,125 | 3,135 | 71,400 |
| 2019/04/17 | 3,260 | 3,290 | 3,220 | 3,235 | 57,200 |
| 2019/04/16 | 3,220 | 3,245 | 3,185 | 3,225 | 84,000 |
| 2019/04/15 | 3,170 | 3,225 | 3,155 | 3,215 | 72,500 |
| 2019/04/12 | 3,155 | 3,160 | 3,125 | 3,135 | 37,800 |
| 2019/04/11 | 3,170 | 3,175 | 3,110 | 3,140 | 54,200 |
| 2019/04/10 | 3,150 | 3,160 | 3,120 | 3,160 | 45,800 |
| 2019/04/09 | 3,210 | 3,215 | 3,155 | 3,170 | 61,300 |
| 2019/04/08 | 3,205 | 3,230 | 3,160 | 3,205 | 80,700 |
| 2019/04/05 | 3,225 | 3,245 | 3,175 | 3,180 | 59,700 |
| 2019/04/04 | 3,195 | 3,260 | 3,195 | 3,215 | 86,300 |
| 2019/04/03 | 3,195 | 3,205 | 3,155 | 3,195 | 106,100 |
| 2019/04/02 | 3,275 | 3,275 | 3,165 | 3,200 | 108,500 |
| 2019/04/01 | 3,195 | 3,255 | 3,170 | 3,235 | 91,600 |
| 2019/03/29 | 3,190 | 3,210 | 3,165 | 3,190 | 41,300 |
| 2019/03/28 | 3,210 | 3,220 | 3,165 | 3,180 | 56,700 |
| 2019/03/27 | 3,275 | 3,295 | 3,220 | 3,260 | 69,300 |
| 2019/03/26 | 3,155 | 3,260 | 3,140 | 3,250 | 119,300 |
| 2019/03/25 | 3,210 | 3,210 | 3,130 | 3,150 | 62,800 |
| 2019/03/22 | 3,280 | 3,295 | 3,235 | 3,250 | 54,000 |
| 2019/03/20 | 3,290 | 3,295 | 3,240 | 3,265 | 60,200 |
| 2019/03/19 | 3,320 | 3,385 | 3,285 | 3,320 | 167,700 |
| 2019/03/18 | 3,240 | 3,295 | 3,220 | 3,285 | 76,000 |
| 2019/03/15 | 3,205 | 3,255 | 3,205 | 3,235 | 135,100 |
| 2019/03/14 | 3,170 | 3,175 | 3,135 | 3,155 | 100,300 |
| 2019/03/13 | 3,160 | 3,190 | 3,115 | 3,125 | 99,200 |
| 2019/03/12 | 3,110 | 3,165 | 3,110 | 3,165 | 106,300 |
| 2019/03/11 | 3,135 | 3,165 | 3,055 | 3,085 | 152,400 |
| 2019/03/08 | 3,210 | 3,220 | 3,185 | 3,195 | 74,600 |
| 2019/03/07 | 3,320 | 3,320 | 3,235 | 3,260 | 70,200 |
| 2019/03/06 | 3,375 | 3,375 | 3,310 | 3,330 | 66,800 |
| 2019/03/05 | 3,415 | 3,420 | 3,365 | 3,390 | 111,000 |
| 2019/03/04 | 3,395 | 3,400 | 3,355 | 3,375 | 62,800 |
| 2019/03/01 | 3,440 | 3,440 | 3,355 | 3,375 | 67,700 |
| 2019/02/28 | 3,380 | 3,450 | 3,350 | 3,430 | 140,400 |
| 2019/02/27 | 3,400 | 3,400 | 3,335 | 3,350 | 69,800 |
| 2019/02/26 | 3,460 | 3,460 | 3,380 | 3,385 | 80,000 |
| 2019/02/25 | 3,420 | 3,460 | 3,370 | 3,450 | 69,600 |
| 2019/02/22 | 3,440 | 3,440 | 3,395 | 3,420 | 50,500 |
| 2019/02/21 | 3,420 | 3,435 | 3,395 | 3,420 | 36,900 |
| 2019/02/20 | 3,380 | 3,415 | 3,370 | 3,395 | 42,000 |
| 2019/02/19 | 3,400 | 3,445 | 3,375 | 3,375 | 48,200 |
| 2019/02/18 | 3,390 | 3,420 | 3,360 | 3,415 | 65,600 |
| 2019/02/15 | 3,355 | 3,355 | 3,270 | 3,330 | 83,700 |
| 2019/02/14 | 3,395 | 3,430 | 3,370 | 3,390 | 88,300 |
| 2019/02/13 | 3,425 | 3,435 | 3,390 | 3,415 | 92,100 |
| 2019/02/12 | 3,350 | 3,450 | 3,315 | 3,450 | 142,800 |
| 2019/02/08 | 3,260 | 3,365 | 3,240 | 3,335 | 132,500 |
| 2019/02/07 | 3,355 | 3,435 | 3,250 | 3,275 | 270,600 |
| 2019/02/06 | 3,435 | 3,475 | 3,415 | 3,460 | 95,500 |
| 2019/02/05 | 3,455 | 3,475 | 3,395 | 3,430 | 59,700 |
| 2019/02/04 | 3,400 | 3,465 | 3,400 | 3,450 | 53,000 |
| 2019/02/01 | 3,415 | 3,425 | 3,365 | 3,390 | 55,600 |
| 2019/01/31 | 3,290 | 3,420 | 3,290 | 3,410 | 119,300 |
| 2019/01/30 | 3,360 | 3,360 | 3,260 | 3,260 | 70,100 |
| 2019/01/29 | 3,385 | 3,385 | 3,290 | 3,335 | 65,200 |
| 2019/01/28 | 3,410 | 3,430 | 3,380 | 3,385 | 34,300 |
| 2019/01/25 | 3,405 | 3,465 | 3,405 | 3,425 | 53,600 |
| 2019/01/24 | 3,355 | 3,435 | 3,305 | 3,400 | 91,800 |
| 2019/01/23 | 3,370 | 3,415 | 3,330 | 3,370 | 105,000 |
| 2019/01/22 | 3,435 | 3,470 | 3,400 | 3,415 | 75,900 |
| 2019/01/21 | 3,360 | 3,450 | 3,360 | 3,435 | 60,800 |
| 2019/01/18 | 3,345 | 3,365 | 3,330 | 3,340 | 45,700 |
| 2019/01/17 | 3,360 | 3,380 | 3,310 | 3,330 | 79,900 |
| 2019/01/16 | 3,450 | 3,450 | 3,325 | 3,335 | 82,800 |
| 2019/01/15 | 3,395 | 3,470 | 3,375 | 3,425 | 115,400 |
| 2019/01/11 | 3,430 | 3,435 | 3,355 | 3,375 | 70,100 |
| 2019/01/10 | 3,420 | 3,450 | 3,340 | 3,395 | 109,400 |
| 2019/01/09 | 3,400 | 3,500 | 3,390 | 3,470 | 178,100 |
| 2019/01/08 | 3,340 | 3,355 | 3,275 | 3,330 | 82,500 |
| 2019/01/07 | 3,250 | 3,345 | 3,250 | 3,310 | 107,800 |
| 2019/01/04 | 3,230 | 3,235 | 3,155 | 3,200 | 104,300 |