ニッスイ(1332)の株価時系列情報
ニッスイ(1332)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 889 | 890 | 875 | 877 | 1,260,400 |
| 2024/07/25 | 874 | 892 | 870 | 887 | 1,319,800 |
| 2024/07/24 | 909 | 909 | 882 | 883 | 1,646,300 |
| 2024/07/23 | 900 | 909 | 896 | 909 | 1,066,200 |
| 2024/07/22 | 895 | 900 | 890 | 900 | 1,291,900 |
| 2024/07/19 | 904 | 905 | 880 | 889 | 1,519,000 |
| 2024/07/18 | 885 | 911 | 879 | 903 | 2,322,500 |
| 2024/07/17 | 871 | 878 | 866 | 876 | 1,527,300 |
| 2024/07/16 | 874 | 876 | 863 | 868 | 1,239,400 |
| 2024/07/12 | 846 | 872 | 845 | 867 | 2,645,600 |
| 2024/07/11 | 848 | 851 | 845 | 848 | 1,465,600 |
| 2024/07/10 | 840 | 849 | 838 | 846 | 1,300,300 |
| 2024/07/09 | 837 | 846 | 835 | 842 | 1,066,900 |
| 2024/07/08 | 835 | 838 | 832 | 835 | 1,192,800 |
| 2024/07/05 | 851 | 854 | 838 | 840 | 2,095,800 |
| 2024/07/04 | 862 | 867 | 853 | 853 | 1,194,600 |
| 2024/07/03 | 871 | 872 | 861 | 866 | 1,103,300 |
| 2024/07/02 | 865 | 875 | 865 | 871 | 892,800 |
| 2024/07/01 | 867 | 874 | 866 | 868 | 934,200 |
| 2024/06/28 | 860 | 867 | 858 | 863 | 811,700 |
| 2024/06/27 | 859 | 863 | 853 | 862 | 1,093,300 |
| 2024/06/26 | 870 | 870 | 860 | 864 | 1,109,000 |
| 2024/06/25 | 855 | 868 | 852 | 867 | 1,122,500 |
| 2024/06/24 | 852 | 854 | 839 | 850 | 1,190,800 |
| 2024/06/21 | 838 | 846 | 838 | 843 | 1,680,300 |
| 2024/06/20 | 846 | 850 | 833 | 838 | 1,243,600 |
| 2024/06/19 | 849 | 853 | 845 | 848 | 542,800 |
| 2024/06/18 | 856 | 856 | 846 | 850 | 737,700 |
| 2024/06/17 | 860 | 863 | 840 | 849 | 1,181,000 |
| 2024/06/14 | 846 | 858 | 843 | 854 | 1,600,500 |
| 2024/06/13 | 863 | 866 | 847 | 849 | 1,285,000 |
| 2024/06/12 | 881 | 883 | 864 | 866 | 905,100 |
| 2024/06/11 | 887 | 895 | 881 | 881 | 666,200 |
| 2024/06/10 | 880 | 887 | 880 | 886 | 654,300 |
| 2024/06/07 | 875 | 879 | 874 | 877 | 554,200 |
| 2024/06/06 | 875 | 879 | 869 | 873 | 752,900 |
| 2024/06/05 | 882 | 884 | 874 | 875 | 993,800 |
| 2024/06/04 | 890 | 892 | 878 | 885 | 1,115,100 |
| 2024/06/03 | 885 | 896 | 885 | 888 | 960,100 |
| 2024/05/31 | 873 | 882 | 872 | 882 | 1,310,100 |
| 2024/05/30 | 859 | 869 | 853 | 868 | 1,473,700 |
| 2024/05/29 | 881 | 886 | 867 | 870 | 1,666,600 |
| 2024/05/28 | 900 | 906 | 887 | 893 | 1,784,300 |
| 2024/05/27 | 917 | 919 | 900 | 901 | 1,273,600 |
| 2024/05/24 | 910 | 923 | 906 | 917 | 1,191,300 |
| 2024/05/23 | 911 | 919 | 905 | 917 | 1,068,000 |
| 2024/05/22 | 922 | 925 | 913 | 914 | 966,000 |
| 2024/05/21 | 915 | 937 | 913 | 919 | 1,237,500 |
| 2024/05/20 | 918 | 928 | 918 | 919 | 1,031,800 |
| 2024/05/17 | 910 | 928 | 902 | 920 | 1,617,000 |
| 2024/05/16 | 925 | 929 | 912 | 917 | 1,313,300 |
| 2024/05/15 | 921 | 951 | 914 | 925 | 2,768,700 |
| 2024/05/14 | 959 | 980 | 873 | 920 | 5,852,100 |
| 2024/05/13 | 958 | 959 | 941 | 945 | 1,762,500 |
| 2024/05/10 | 954 | 967 | 948 | 965 | 1,259,800 |
| 2024/05/09 | 951 | 961 | 945 | 954 | 1,081,000 |
| 2024/05/08 | 956 | 959 | 942 | 946 | 907,900 |
| 2024/05/07 | 950 | 954 | 942 | 952 | 1,304,500 |
| 2024/05/02 | 951 | 959 | 946 | 959 | 830,500 |
| 2024/05/01 | 950 | 956 | 945 | 952 | 827,400 |
| 2024/04/30 | 952 | 954 | 944 | 948 | 916,500 |
| 2024/04/26 | 940 | 952 | 936 | 950 | 1,108,000 |
| 2024/04/25 | 966 | 968 | 945 | 947 | 945,700 |
| 2024/04/24 | 968 | 975 | 959 | 965 | 1,462,500 |
| 2024/04/23 | 952 | 960 | 948 | 960 | 1,160,400 |
| 2024/04/22 | 954 | 963 | 948 | 958 | 1,834,200 |
| 2024/04/19 | 955 | 958 | 932 | 941 | 2,179,700 |
| 2024/04/18 | 922 | 948 | 922 | 943 | 2,018,900 |
| 2024/04/17 | 933 | 934 | 913 | 922 | 2,076,500 |
| 2024/04/16 | 946 | 947 | 928 | 934 | 1,508,600 |
| 2024/04/15 | 938 | 957 | 937 | 955 | 1,363,100 |
| 2024/04/12 | 945 | 956 | 937 | 952 | 2,110,000 |
| 2024/04/11 | 938 | 940 | 929 | 940 | 1,265,700 |
| 2024/04/10 | 942 | 948 | 940 | 944 | 1,114,600 |
| 2024/04/09 | 948 | 952 | 938 | 947 | 1,113,500 |
| 2024/04/08 | 931 | 948 | 926 | 947 | 1,425,700 |
| 2024/04/05 | 923 | 934 | 919 | 929 | 1,699,600 |
| 2024/04/04 | 939 | 943 | 924 | 930 | 2,500,200 |
| 2024/04/03 | 925 | 946 | 910 | 945 | 2,865,800 |
| 2024/04/02 | 938 | 956 | 926 | 933 | 2,368,100 |
| 2024/04/01 | 963 | 966 | 941 | 942 | 1,913,500 |
| 2024/03/29 | 949 | 974 | 946 | 960 | 2,085,100 |
| 2024/03/28 | 970 | 974 | 943 | 948 | 2,863,000 |
| 2024/03/27 | 985 | 1,003 | 984 | 996 | 2,403,000 |
| 2024/03/26 | 985 | 992 | 974 | 983 | 1,881,500 |
| 2024/03/25 | 985 | 997 | 980 | 985 | 1,934,700 |
| 2024/03/22 | 975 | 987 | 973 | 984 | 1,597,100 |
| 2024/03/21 | 965 | 978 | 961 | 972 | 1,621,800 |
| 2024/03/19 | 955 | 966 | 951 | 965 | 1,467,400 |
| 2024/03/18 | 969 | 970 | 958 | 962 | 1,544,300 |
| 2024/03/15 | 937 | 962 | 937 | 959 | 1,951,400 |
| 2024/03/14 | 933 | 948 | 928 | 946 | 1,974,600 |
| 2024/03/13 | 942 | 948 | 928 | 936 | 1,795,500 |
| 2024/03/12 | 944 | 945 | 913 | 930 | 1,794,100 |
| 2024/03/11 | 940 | 943 | 931 | 941 | 1,606,700 |
| 2024/03/08 | 939 | 956 | 929 | 950 | 2,073,100 |
| 2024/03/07 | 941 | 945 | 933 | 938 | 1,977,200 |
| 2024/03/06 | 933 | 948 | 932 | 941 | 1,752,900 |
| 2024/03/05 | 938 | 943 | 930 | 938 | 1,527,200 |
| 2024/03/04 | 955 | 958 | 939 | 945 | 1,435,100 |
| 2024/03/01 | 945 | 954 | 942 | 951 | 1,382,300 |
| 2024/02/29 | 944 | 955 | 931 | 953 | 2,031,500 |
| 2024/02/28 | 950 | 963 | 940 | 951 | 2,363,800 |
| 2024/02/27 | 925 | 933 | 916 | 923 | 1,398,300 |
| 2024/02/26 | 946 | 949 | 929 | 930 | 1,196,100 |
| 2024/02/22 | 928 | 937 | 925 | 937 | 1,460,600 |
| 2024/02/21 | 930 | 932 | 921 | 927 | 1,365,300 |
| 2024/02/20 | 944 | 951 | 919 | 929 | 1,967,900 |
| 2024/02/19 | 934 | 950 | 934 | 944 | 1,390,900 |
| 2024/02/16 | 923 | 936 | 922 | 931 | 2,278,800 |
| 2024/02/15 | 933 | 942 | 918 | 928 | 2,041,200 |
| 2024/02/14 | 930 | 938 | 925 | 929 | 2,238,600 |
| 2024/02/13 | 914 | 935 | 912 | 929 | 2,706,000 |
| 2024/02/09 | 903 | 914 | 887 | 908 | 2,201,100 |
| 2024/02/08 | 890 | 908 | 875 | 903 | 2,633,500 |
| 2024/02/07 | 881 | 917 | 880 | 902 | 5,426,700 |
| 2024/02/06 | 826 | 872 | 803 | 866 | 7,374,000 |
| 2024/02/05 | 825 | 827 | 817 | 820 | 1,465,000 |
| 2024/02/02 | 819 | 824 | 809 | 817 | 1,420,400 |
| 2024/02/01 | 805 | 819 | 801 | 819 | 1,467,300 |
| 2024/01/31 | 796 | 808 | 795 | 807 | 994,200 |
| 2024/01/30 | 799 | 805 | 793 | 795 | 941,000 |
| 2024/01/29 | 791 | 802 | 791 | 799 | 1,188,900 |
| 2024/01/26 | 790 | 791 | 780 | 786 | 800,100 |
| 2024/01/25 | 786 | 795 | 784 | 792 | 848,000 |
| 2024/01/24 | 789 | 794 | 783 | 783 | 1,099,900 |
| 2024/01/23 | 792 | 798 | 789 | 795 | 1,180,300 |
| 2024/01/22 | 794 | 795 | 786 | 791 | 1,105,800 |
| 2024/01/19 | 783 | 794 | 772 | 790 | 2,446,900 |
| 2024/01/18 | 791 | 793 | 782 | 784 | 1,033,400 |
| 2024/01/17 | 786 | 801 | 783 | 787 | 1,486,300 |
| 2024/01/16 | 797 | 798 | 783 | 786 | 1,298,600 |
| 2024/01/15 | 788 | 804 | 786 | 798 | 1,122,700 |
| 2024/01/12 | 802 | 802 | 787 | 790 | 1,508,900 |
| 2024/01/11 | 800 | 806 | 797 | 797 | 1,550,400 |
| 2024/01/10 | 785 | 797 | 784 | 794 | 1,805,200 |
| 2024/01/09 | 769 | 780 | 763 | 780 | 2,000,500 |
| 2024/01/05 | 775 | 775 | 763 | 769 | 1,479,100 |
| 2024/01/04 | 757 | 775 | 750 | 773 | 1,939,300 |
| 2023/12/29 | 763 | 765 | 754 | 759 | 1,296,300 |
| 2023/12/28 | 766 | 768 | 758 | 760 | 1,323,400 |
| 2023/12/27 | 766 | 771 | 763 | 771 | 927,800 |
| 2023/12/26 | 769 | 770 | 758 | 767 | 1,228,200 |
| 2023/12/25 | 771 | 773 | 764 | 764 | 1,162,500 |
| 2023/12/22 | 756 | 770 | 754 | 763 | 1,432,000 |
| 2023/12/21 | 760 | 770 | 752 | 753 | 1,668,000 |
| 2023/12/20 | 742 | 757 | 742 | 753 | 1,197,900 |
| 2023/12/19 | 744 | 753 | 738 | 746 | 1,732,300 |
| 2023/12/18 | 751 | 763 | 741 | 744 | 1,852,300 |
| 2023/12/15 | 775 | 779 | 758 | 763 | 2,580,900 |
| 2023/12/14 | 797 | 799 | 777 | 786 | 1,859,200 |
| 2023/12/13 | 806 | 811 | 788 | 790 | 1,352,100 |
| 2023/12/12 | 813 | 821 | 802 | 805 | 2,454,000 |
| 2023/12/11 | 785 | 813 | 785 | 811 | 4,006,300 |
| 2023/12/08 | 776 | 786 | 768 | 770 | 3,168,800 |
| 2023/12/07 | 750 | 768 | 749 | 765 | 1,989,400 |
| 2023/12/06 | 743 | 757 | 743 | 757 | 1,393,500 |
| 2023/12/05 | 739 | 747 | 738 | 743 | 1,352,700 |
| 2023/12/04 | 737 | 741 | 730 | 740 | 1,151,200 |
| 2023/12/01 | 740 | 744 | 739 | 742 | 1,035,600 |
| 2023/11/30 | 728 | 740 | 724 | 737 | 1,350,400 |
| 2023/11/29 | 752 | 755 | 735 | 741 | 1,336,400 |
| 2023/11/28 | 743 | 754 | 743 | 753 | 2,616,200 |
| 2023/11/27 | 740 | 743 | 731 | 739 | 1,149,100 |
| 2023/11/24 | 740 | 741 | 726 | 731 | 1,470,000 |
| 2023/11/22 | 715 | 730 | 709 | 728 | 1,682,000 |
| 2023/11/21 | 706 | 719 | 705 | 717 | 1,948,300 |
| 2023/11/20 | 707 | 710 | 700 | 706 | 1,784,900 |
| 2023/11/17 | 699 | 706 | 698 | 706 | 1,012,900 |
| 2023/11/16 | 701 | 710 | 697 | 697 | 1,682,700 |
| 2023/11/15 | 710 | 711 | 700 | 702 | 1,665,800 |
| 2023/11/14 | 713 | 715 | 709 | 711 | 910,100 |
| 2023/11/13 | 710 | 712 | 704 | 709 | 1,095,200 |
| 2023/11/10 | 693 | 708 | 693 | 708 | 2,035,200 |
| 2023/11/09 | 693 | 700 | 686 | 692 | 2,032,600 |
| 2023/11/08 | 697 | 706 | 686 | 693 | 2,223,600 |
| 2023/11/07 | 690 | 700 | 683 | 695 | 4,560,800 |
| 2023/11/06 | 750 | 750 | 681 | 682 | 8,973,800 |
| 2023/11/02 | 742 | 744 | 733 | 738 | 1,920,100 |
| 2023/11/01 | 740 | 741 | 732 | 738 | 1,826,600 |
| 2023/10/31 | 719 | 733 | 716 | 731 | 1,337,900 |
| 2023/10/30 | 713 | 716 | 706 | 712 | 1,169,500 |
| 2023/10/27 | 714 | 718 | 709 | 716 | 1,096,600 |
| 2023/10/26 | 703 | 711 | 700 | 707 | 957,900 |
| 2023/10/25 | 709 | 714 | 704 | 705 | 944,900 |
| 2023/10/24 | 700 | 705 | 688 | 701 | 1,545,800 |
| 2023/10/23 | 698 | 709 | 697 | 705 | 1,579,200 |
| 2023/10/20 | 690 | 700 | 688 | 693 | 1,024,200 |
| 2023/10/19 | 688 | 693 | 685 | 690 | 686,200 |
| 2023/10/18 | 692 | 694 | 686 | 691 | 887,400 |
| 2023/10/17 | 697 | 699 | 685 | 690 | 988,200 |
| 2023/10/16 | 701 | 704 | 684 | 687 | 1,622,900 |
| 2023/10/13 | 711 | 716 | 702 | 706 | 1,655,200 |
| 2023/10/12 | 726 | 732 | 718 | 718 | 1,854,500 |
| 2023/10/11 | 729 | 730 | 716 | 717 | 1,194,800 |
| 2023/10/10 | 720 | 729 | 717 | 725 | 1,771,600 |
| 2023/10/06 | 709 | 717 | 705 | 710 | 1,988,300 |
| 2023/10/05 | 690 | 706 | 690 | 705 | 1,649,100 |
| 2023/10/04 | 700 | 704 | 686 | 686 | 2,542,500 |
| 2023/10/03 | 721 | 724 | 704 | 706 | 1,528,300 |