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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,000 | 4,105 | 3,985 | 4,100 | 127,800 |
| 2023/12/28 | 3,865 | 4,005 | 3,860 | 4,000 | 110,200 |
| 2023/12/27 | 3,820 | 3,900 | 3,785 | 3,890 | 67,200 |
| 2023/12/26 | 3,785 | 3,810 | 3,760 | 3,795 | 50,900 |
| 2023/12/25 | 3,850 | 3,860 | 3,740 | 3,770 | 75,300 |
| 2023/12/22 | 3,790 | 3,835 | 3,780 | 3,820 | 42,500 |
| 2023/12/21 | 3,775 | 3,800 | 3,750 | 3,790 | 38,600 |
| 2023/12/20 | 3,850 | 3,850 | 3,765 | 3,790 | 58,600 |
| 2023/12/19 | 3,830 | 3,865 | 3,795 | 3,850 | 25,300 |
| 2023/12/18 | 3,775 | 3,845 | 3,755 | 3,815 | 25,500 |
| 2023/12/15 | 3,795 | 3,850 | 3,775 | 3,815 | 47,300 |
| 2023/12/14 | 3,890 | 3,890 | 3,795 | 3,825 | 34,200 |
| 2023/12/13 | 3,885 | 3,890 | 3,815 | 3,845 | 42,400 |
| 2023/12/12 | 3,855 | 3,965 | 3,855 | 3,885 | 69,800 |
| 2023/12/11 | 3,720 | 3,870 | 3,720 | 3,850 | 48,700 |
| 2023/12/08 | 3,800 | 3,810 | 3,705 | 3,720 | 39,900 |
| 2023/12/07 | 3,885 | 3,890 | 3,795 | 3,800 | 37,100 |
| 2023/12/06 | 3,790 | 3,920 | 3,790 | 3,905 | 48,700 |
| 2023/12/05 | 3,815 | 3,845 | 3,770 | 3,795 | 70,800 |
| 2023/12/04 | 3,700 | 3,815 | 3,700 | 3,815 | 51,500 |
| 2023/12/01 | 3,640 | 3,720 | 3,640 | 3,700 | 54,700 |
| 2023/11/30 | 3,640 | 3,675 | 3,630 | 3,640 | 49,300 |
| 2023/11/29 | 3,635 | 3,670 | 3,630 | 3,655 | 46,900 |
| 2023/11/28 | 3,650 | 3,670 | 3,625 | 3,655 | 40,700 |
| 2023/11/27 | 3,655 | 3,665 | 3,620 | 3,640 | 37,700 |
| 2023/11/24 | 3,615 | 3,665 | 3,590 | 3,655 | 50,200 |
| 2023/11/22 | 3,525 | 3,590 | 3,520 | 3,590 | 28,200 |
| 2023/11/21 | 3,585 | 3,595 | 3,525 | 3,525 | 37,000 |
| 2023/11/20 | 3,600 | 3,630 | 3,575 | 3,595 | 47,300 |
| 2023/11/17 | 3,470 | 3,600 | 3,470 | 3,600 | 48,800 |
| 2023/11/16 | 3,530 | 3,530 | 3,435 | 3,455 | 53,600 |
| 2023/11/15 | 3,500 | 3,540 | 3,470 | 3,530 | 52,100 |
| 2023/11/14 | 3,390 | 3,490 | 3,340 | 3,465 | 71,900 |
| 2023/11/13 | 3,540 | 3,540 | 3,325 | 3,400 | 114,800 |
| 2023/11/10 | 3,540 | 3,585 | 3,525 | 3,570 | 56,600 |
| 2023/11/09 | 3,495 | 3,530 | 3,485 | 3,520 | 57,000 |
| 2023/11/08 | 3,500 | 3,510 | 3,460 | 3,500 | 81,400 |
| 2023/11/07 | 3,510 | 3,535 | 3,485 | 3,500 | 35,500 |
| 2023/11/06 | 3,495 | 3,525 | 3,450 | 3,510 | 68,100 |
| 2023/11/02 | 3,400 | 3,420 | 3,350 | 3,410 | 47,400 |
| 2023/11/01 | 3,365 | 3,400 | 3,345 | 3,370 | 50,400 |
| 2023/10/31 | 3,230 | 3,325 | 3,230 | 3,325 | 45,300 |
| 2023/10/30 | 3,260 | 3,260 | 3,190 | 3,225 | 49,400 |
| 2023/10/27 | 3,245 | 3,280 | 3,230 | 3,280 | 49,900 |
| 2023/10/26 | 3,220 | 3,245 | 3,180 | 3,220 | 30,400 |
| 2023/10/25 | 3,260 | 3,285 | 3,210 | 3,225 | 34,400 |
| 2023/10/24 | 3,210 | 3,230 | 3,135 | 3,215 | 61,200 |
| 2023/10/23 | 3,260 | 3,280 | 3,210 | 3,215 | 36,200 |
| 2023/10/20 | 3,240 | 3,275 | 3,215 | 3,260 | 28,700 |
| 2023/10/19 | 3,245 | 3,275 | 3,225 | 3,250 | 33,300 |
| 2023/10/18 | 3,250 | 3,270 | 3,230 | 3,260 | 29,500 |
| 2023/10/17 | 3,260 | 3,275 | 3,210 | 3,225 | 40,400 |
| 2023/10/16 | 3,290 | 3,300 | 3,215 | 3,225 | 40,100 |
| 2023/10/13 | 3,385 | 3,405 | 3,310 | 3,315 | 41,400 |
| 2023/10/12 | 3,460 | 3,460 | 3,330 | 3,385 | 103,100 |
| 2023/10/11 | 3,450 | 3,460 | 3,415 | 3,445 | 31,600 |
| 2023/10/10 | 3,400 | 3,455 | 3,400 | 3,450 | 49,200 |
| 2023/10/06 | 3,365 | 3,390 | 3,330 | 3,350 | 30,000 |
| 2023/10/05 | 3,300 | 3,350 | 3,300 | 3,340 | 44,800 |
| 2023/10/04 | 3,410 | 3,420 | 3,315 | 3,315 | 46,000 |
| 2023/10/03 | 3,525 | 3,525 | 3,445 | 3,445 | 40,000 |
| 2023/10/02 | 3,535 | 3,575 | 3,525 | 3,530 | 47,000 |
| 2023/09/29 | 3,560 | 3,605 | 3,510 | 3,530 | 37,000 |
| 2023/09/28 | 3,535 | 3,615 | 3,525 | 3,560 | 68,300 |
| 2023/09/27 | 3,600 | 3,685 | 3,540 | 3,680 | 132,100 |
| 2023/09/26 | 3,545 | 3,595 | 3,505 | 3,575 | 55,400 |
| 2023/09/25 | 3,545 | 3,555 | 3,530 | 3,545 | 15,600 |
| 2023/09/22 | 3,510 | 3,540 | 3,500 | 3,525 | 42,600 |
| 2023/09/21 | 3,605 | 3,610 | 3,535 | 3,540 | 36,600 |
| 2023/09/20 | 3,610 | 3,615 | 3,535 | 3,560 | 55,800 |
| 2023/09/19 | 3,610 | 3,615 | 3,560 | 3,605 | 53,000 |
| 2023/09/15 | 3,625 | 3,625 | 3,600 | 3,610 | 25,900 |
| 2023/09/14 | 3,540 | 3,600 | 3,535 | 3,585 | 25,700 |
| 2023/09/13 | 3,555 | 3,580 | 3,535 | 3,540 | 33,000 |
| 2023/09/12 | 3,595 | 3,610 | 3,530 | 3,545 | 26,800 |
| 2023/09/11 | 3,640 | 3,650 | 3,550 | 3,570 | 58,400 |
| 2023/09/08 | 3,695 | 3,735 | 3,655 | 3,670 | 54,700 |
| 2023/09/07 | 3,695 | 3,750 | 3,695 | 3,730 | 57,400 |
| 2023/09/06 | 3,670 | 3,735 | 3,650 | 3,720 | 67,600 |
| 2023/09/05 | 3,660 | 3,675 | 3,635 | 3,670 | 33,500 |
| 2023/09/04 | 3,645 | 3,665 | 3,615 | 3,655 | 32,400 |
| 2023/09/01 | 3,545 | 3,635 | 3,535 | 3,630 | 43,300 |
| 2023/08/31 | 3,520 | 3,575 | 3,515 | 3,555 | 38,800 |
| 2023/08/30 | 3,530 | 3,535 | 3,505 | 3,510 | 22,200 |
| 2023/08/29 | 3,560 | 3,575 | 3,505 | 3,530 | 27,100 |
| 2023/08/28 | 3,540 | 3,580 | 3,535 | 3,560 | 23,100 |
| 2023/08/25 | 3,550 | 3,550 | 3,505 | 3,515 | 28,700 |
| 2023/08/24 | 3,545 | 3,605 | 3,545 | 3,595 | 15,500 |
| 2023/08/23 | 3,565 | 3,570 | 3,545 | 3,560 | 20,800 |
| 2023/08/22 | 3,580 | 3,580 | 3,540 | 3,575 | 25,400 |
| 2023/08/21 | 3,595 | 3,625 | 3,580 | 3,580 | 21,500 |
| 2023/08/18 | 3,605 | 3,610 | 3,585 | 3,595 | 32,200 |
| 2023/08/17 | 3,630 | 3,640 | 3,585 | 3,630 | 43,400 |
| 2023/08/16 | 3,625 | 3,660 | 3,620 | 3,630 | 24,100 |
| 2023/08/15 | 3,640 | 3,665 | 3,615 | 3,660 | 18,100 |
| 2023/08/14 | 3,615 | 3,670 | 3,615 | 3,635 | 30,300 |
| 2023/08/10 | 3,600 | 3,650 | 3,570 | 3,650 | 33,000 |
| 2023/08/09 | 3,585 | 3,610 | 3,565 | 3,575 | 20,500 |
| 2023/08/08 | 3,615 | 3,630 | 3,595 | 3,605 | 22,800 |
| 2023/08/07 | 3,540 | 3,590 | 3,515 | 3,570 | 25,300 |
| 2023/08/04 | 3,480 | 3,580 | 3,480 | 3,565 | 50,500 |
| 2023/08/03 | 3,540 | 3,550 | 3,480 | 3,485 | 67,700 |
| 2023/08/02 | 3,560 | 3,625 | 3,560 | 3,590 | 43,000 |
| 2023/08/01 | 3,610 | 3,610 | 3,585 | 3,595 | 31,400 |
| 2023/07/31 | 3,610 | 3,620 | 3,580 | 3,610 | 49,600 |
| 2023/07/28 | 3,500 | 3,545 | 3,495 | 3,545 | 33,100 |
| 2023/07/27 | 3,505 | 3,540 | 3,495 | 3,530 | 12,700 |
| 2023/07/26 | 3,550 | 3,550 | 3,410 | 3,510 | 31,100 |
| 2023/07/25 | 3,500 | 3,550 | 3,495 | 3,540 | 27,300 |
| 2023/07/24 | 3,475 | 3,515 | 3,455 | 3,500 | 25,200 |
| 2023/07/21 | 3,455 | 3,465 | 3,435 | 3,450 | 20,800 |
| 2023/07/20 | 3,450 | 3,470 | 3,445 | 3,445 | 12,400 |
| 2023/07/19 | 3,420 | 3,455 | 3,420 | 3,450 | 42,800 |
| 2023/07/18 | 3,410 | 3,435 | 3,390 | 3,410 | 24,400 |
| 2023/07/14 | 3,440 | 3,440 | 3,380 | 3,410 | 20,900 |
| 2023/07/13 | 3,460 | 3,465 | 3,410 | 3,420 | 24,500 |
| 2023/07/12 | 3,470 | 3,475 | 3,425 | 3,430 | 24,800 |
| 2023/07/11 | 3,460 | 3,480 | 3,415 | 3,435 | 33,700 |
| 2023/07/10 | 3,390 | 3,475 | 3,390 | 3,440 | 45,500 |
| 2023/07/07 | 3,465 | 3,465 | 3,385 | 3,390 | 33,100 |
| 2023/07/06 | 3,420 | 3,470 | 3,420 | 3,460 | 55,000 |
| 2023/07/05 | 3,430 | 3,450 | 3,395 | 3,450 | 22,100 |
| 2023/07/04 | 3,430 | 3,485 | 3,425 | 3,435 | 40,700 |
| 2023/07/03 | 3,435 | 3,465 | 3,420 | 3,435 | 27,700 |
| 2023/06/30 | 3,410 | 3,420 | 3,365 | 3,390 | 39,100 |
| 2023/06/29 | 3,430 | 3,450 | 3,395 | 3,410 | 35,000 |
| 2023/06/28 | 3,360 | 3,430 | 3,360 | 3,430 | 36,000 |
| 2023/06/27 | 3,340 | 3,355 | 3,310 | 3,340 | 16,500 |
| 2023/06/26 | 3,345 | 3,365 | 3,310 | 3,325 | 20,100 |
| 2023/06/23 | 3,445 | 3,465 | 3,365 | 3,375 | 32,900 |
| 2023/06/22 | 3,380 | 3,460 | 3,380 | 3,440 | 51,700 |
| 2023/06/21 | 3,305 | 3,390 | 3,305 | 3,380 | 52,400 |
| 2023/06/20 | 3,325 | 3,325 | 3,280 | 3,320 | 31,400 |
| 2023/06/19 | 3,310 | 3,325 | 3,275 | 3,325 | 45,000 |
| 2023/06/16 | 3,280 | 3,295 | 3,255 | 3,285 | 49,900 |
| 2023/06/15 | 3,290 | 3,325 | 3,280 | 3,305 | 28,900 |
| 2023/06/14 | 3,250 | 3,290 | 3,245 | 3,290 | 34,300 |
| 2023/06/13 | 3,265 | 3,280 | 3,245 | 3,245 | 39,400 |
| 2023/06/12 | 3,255 | 3,275 | 3,235 | 3,265 | 42,000 |
| 2023/06/09 | 3,255 | 3,270 | 3,215 | 3,240 | 63,700 |
| 2023/06/08 | 3,220 | 3,260 | 3,220 | 3,235 | 64,500 |
| 2023/06/07 | 3,280 | 3,285 | 3,225 | 3,230 | 68,700 |
| 2023/06/06 | 3,215 | 3,265 | 3,160 | 3,260 | 70,900 |
| 2023/06/05 | 3,265 | 3,280 | 3,245 | 3,270 | 40,400 |
| 2023/06/02 | 3,170 | 3,235 | 3,170 | 3,225 | 33,700 |
| 2023/06/01 | 3,185 | 3,195 | 3,150 | 3,170 | 47,100 |
| 2023/05/31 | 3,220 | 3,255 | 3,190 | 3,190 | 88,700 |
| 2023/05/30 | 3,285 | 3,305 | 3,245 | 3,255 | 32,800 |
| 2023/05/29 | 3,320 | 3,325 | 3,280 | 3,285 | 26,400 |
| 2023/05/26 | 3,310 | 3,325 | 3,275 | 3,280 | 34,500 |
| 2023/05/25 | 3,295 | 3,325 | 3,265 | 3,300 | 56,500 |
| 2023/05/24 | 3,305 | 3,325 | 3,295 | 3,295 | 31,400 |
| 2023/05/23 | 3,320 | 3,350 | 3,295 | 3,300 | 56,500 |
| 2023/05/22 | 3,280 | 3,325 | 3,270 | 3,315 | 29,700 |
| 2023/05/19 | 3,270 | 3,300 | 3,260 | 3,270 | 27,200 |
| 2023/05/18 | 3,250 | 3,285 | 3,225 | 3,270 | 39,800 |
| 2023/05/17 | 3,260 | 3,260 | 3,230 | 3,230 | 20,500 |
| 2023/05/16 | 3,210 | 3,265 | 3,210 | 3,265 | 21,900 |
| 2023/05/15 | 3,250 | 3,255 | 3,175 | 3,225 | 39,600 |
| 2023/05/12 | 3,180 | 3,225 | 3,180 | 3,195 | 55,900 |
| 2023/05/11 | 3,280 | 3,285 | 3,200 | 3,210 | 58,700 |
| 2023/05/10 | 3,270 | 3,345 | 3,265 | 3,310 | 58,200 |
| 2023/05/09 | 3,310 | 3,350 | 3,285 | 3,330 | 57,600 |
| 2023/05/08 | 3,235 | 3,305 | 3,235 | 3,275 | 57,500 |
| 2023/05/02 | 3,240 | 3,245 | 3,225 | 3,235 | 32,100 |
| 2023/05/01 | 3,240 | 3,260 | 3,215 | 3,240 | 50,100 |
| 2023/04/28 | 3,190 | 3,235 | 3,180 | 3,220 | 49,900 |
| 2023/04/27 | 3,145 | 3,170 | 3,140 | 3,150 | 53,200 |
| 2023/04/26 | 3,160 | 3,180 | 3,150 | 3,165 | 39,100 |
| 2023/04/25 | 3,165 | 3,200 | 3,165 | 3,180 | 38,800 |
| 2023/04/24 | 3,140 | 3,165 | 3,120 | 3,145 | 20,100 |
| 2023/04/21 | 3,120 | 3,135 | 3,085 | 3,120 | 23,000 |
| 2023/04/20 | 3,070 | 3,125 | 3,060 | 3,120 | 18,400 |
| 2023/04/19 | 3,130 | 3,135 | 3,085 | 3,115 | 60,400 |
| 2023/04/18 | 3,130 | 3,160 | 3,115 | 3,160 | 36,500 |
| 2023/04/17 | 3,105 | 3,135 | 3,105 | 3,130 | 26,900 |
| 2023/04/14 | 3,110 | 3,140 | 3,100 | 3,130 | 40,900 |
| 2023/04/13 | 3,075 | 3,095 | 3,055 | 3,090 | 28,800 |
| 2023/04/12 | 3,045 | 3,090 | 3,045 | 3,075 | 31,200 |
| 2023/04/11 | 3,015 | 3,050 | 3,010 | 3,045 | 43,700 |
| 2023/04/10 | 3,010 | 3,030 | 2,996 | 3,015 | 44,900 |
| 2023/04/07 | 3,015 | 3,050 | 3,010 | 3,010 | 28,100 |
| 2023/04/06 | 3,030 | 3,040 | 2,992 | 3,015 | 40,400 |
| 2023/04/05 | 3,160 | 3,160 | 3,065 | 3,070 | 43,700 |
| 2023/04/04 | 3,150 | 3,195 | 3,140 | 3,190 | 43,000 |
| 2023/04/03 | 3,160 | 3,170 | 3,135 | 3,150 | 28,600 |
| 2023/03/31 | 3,090 | 3,110 | 3,070 | 3,105 | 37,100 |
| 2023/03/30 | 3,080 | 3,125 | 3,075 | 3,085 | 35,600 |
| 2023/03/29 | 3,010 | 3,085 | 3,000 | 3,075 | 53,600 |
| 2023/03/28 | 3,035 | 3,035 | 2,970 | 2,975 | 27,500 |
| 2023/03/27 | 2,987 | 3,000 | 2,972 | 2,997 | 33,300 |
| 2023/03/24 | 2,955 | 2,993 | 2,931 | 2,980 | 24,200 |
| 2023/03/23 | 2,925 | 2,971 | 2,918 | 2,971 | 17,700 |
| 2023/03/22 | 2,981 | 2,996 | 2,961 | 2,970 | 37,100 |
| 2023/03/20 | 3,035 | 3,035 | 2,927 | 2,931 | 50,400 |
| 2023/03/17 | 3,080 | 3,095 | 3,050 | 3,065 | 59,700 |
| 2023/03/16 | 3,015 | 3,035 | 2,980 | 3,020 | 52,300 |
| 2023/03/15 | 3,015 | 3,100 | 3,015 | 3,075 | 48,600 |
| 2023/03/14 | 3,070 | 3,080 | 2,972 | 2,993 | 52,700 |
| 2023/03/13 | 3,180 | 3,185 | 3,115 | 3,130 | 30,100 |
| 2023/03/10 | 3,205 | 3,245 | 3,205 | 3,235 | 45,500 |
| 2023/03/09 | 3,210 | 3,255 | 3,205 | 3,245 | 56,600 |
| 2023/03/08 | 3,155 | 3,195 | 3,155 | 3,180 | 42,900 |
| 2023/03/07 | 3,150 | 3,165 | 3,135 | 3,155 | 31,300 |
| 2023/03/06 | 3,150 | 3,180 | 3,135 | 3,150 | 32,200 |
| 2023/03/03 | 3,150 | 3,150 | 3,110 | 3,130 | 56,100 |
| 2023/03/02 | 3,175 | 3,190 | 3,140 | 3,150 | 45,900 |
| 2023/03/01 | 3,180 | 3,200 | 3,165 | 3,175 | 35,300 |
| 2023/02/28 | 3,170 | 3,210 | 3,160 | 3,185 | 85,500 |
| 2023/02/27 | 3,130 | 3,180 | 3,115 | 3,170 | 48,700 |
| 2023/02/24 | 3,105 | 3,120 | 3,090 | 3,115 | 30,200 |
| 2023/02/22 | 3,115 | 3,125 | 3,095 | 3,095 | 23,200 |
| 2023/02/21 | 3,110 | 3,130 | 3,105 | 3,120 | 25,100 |
| 2023/02/20 | 3,070 | 3,120 | 3,065 | 3,110 | 49,900 |
| 2023/02/17 | 3,045 | 3,070 | 3,045 | 3,065 | 22,600 |
| 2023/02/16 | 3,065 | 3,080 | 3,050 | 3,075 | 33,000 |
| 2023/02/15 | 3,070 | 3,070 | 3,015 | 3,035 | 30,200 |
| 2023/02/14 | 3,050 | 3,050 | 3,020 | 3,050 | 49,400 |
| 2023/02/13 | 2,997 | 3,045 | 2,996 | 3,025 | 40,400 |
| 2023/02/10 | 2,998 | 3,025 | 2,990 | 3,010 | 35,000 |
| 2023/02/09 | 2,968 | 3,015 | 2,968 | 3,005 | 36,600 |
| 2023/02/08 | 2,996 | 3,000 | 2,985 | 2,990 | 17,400 |
| 2023/02/07 | 3,020 | 3,030 | 2,982 | 2,988 | 42,100 |
| 2023/02/06 | 3,010 | 3,035 | 2,992 | 3,010 | 25,900 |
| 2023/02/03 | 3,005 | 3,005 | 2,980 | 3,000 | 43,300 |
| 2023/02/02 | 3,110 | 3,110 | 3,025 | 3,055 | 55,900 |
| 2023/02/01 | 3,125 | 3,130 | 3,075 | 3,085 | 27,700 |
| 2023/01/31 | 3,100 | 3,135 | 3,090 | 3,125 | 23,900 |
| 2023/01/30 | 3,070 | 3,115 | 3,060 | 3,100 | 25,500 |
| 2023/01/27 | 3,100 | 3,100 | 3,050 | 3,070 | 21,600 |
| 2023/01/26 | 3,095 | 3,095 | 3,070 | 3,075 | 17,800 |
| 2023/01/25 | 3,105 | 3,115 | 3,075 | 3,090 | 19,500 |
| 2023/01/24 | 3,080 | 3,120 | 3,060 | 3,100 | 40,100 |
| 2023/01/23 | 3,030 | 3,070 | 3,025 | 3,055 | 30,800 |
| 2023/01/20 | 2,999 | 3,035 | 2,991 | 3,025 | 33,200 |
| 2023/01/19 | 2,985 | 3,000 | 2,976 | 2,987 | 12,400 |
| 2023/01/18 | 2,988 | 3,020 | 2,964 | 3,000 | 20,000 |
| 2023/01/17 | 2,977 | 3,000 | 2,956 | 2,988 | 25,400 |
| 2023/01/16 | 2,985 | 3,000 | 2,969 | 2,969 | 16,100 |
| 2023/01/13 | 2,991 | 3,035 | 2,991 | 3,010 | 22,400 |
| 2023/01/12 | 3,000 | 3,030 | 2,999 | 3,020 | 18,300 |
| 2023/01/11 | 3,020 | 3,030 | 3,000 | 3,005 | 21,200 |
| 2023/01/10 | 3,020 | 3,050 | 3,000 | 3,000 | 24,700 |
| 2023/01/06 | 2,951 | 3,010 | 2,951 | 3,010 | 22,800 |
| 2023/01/05 | 2,981 | 2,990 | 2,953 | 2,977 | 26,400 |
| 2023/01/04 | 3,115 | 3,115 | 2,997 | 2,997 | 30,800 |