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 |
|---|---|---|---|---|---|
| 2025/12/19 | 1,208 | 1,209 | 1,177 | 1,179 | 2,635,000 |
| 2025/12/18 | 1,184 | 1,204 | 1,176 | 1,200 | 1,909,700 |
| 2025/12/17 | 1,189 | 1,192 | 1,148 | 1,159 | 3,196,700 |
| 2025/12/16 | 1,235 | 1,238 | 1,222 | 1,230 | 1,226,800 |
| 2025/12/15 | 1,212 | 1,235 | 1,207 | 1,228 | 1,280,500 |
| 2025/12/12 | 1,221 | 1,222 | 1,192 | 1,202 | 1,413,200 |
| 2025/12/11 | 1,215 | 1,215 | 1,197 | 1,210 | 1,072,300 |
| 2025/12/10 | 1,196 | 1,216 | 1,192 | 1,206 | 1,015,000 |
| 2025/12/09 | 1,210 | 1,212 | 1,185 | 1,191 | 1,258,400 |
| 2025/12/08 | 1,200 | 1,212 | 1,198 | 1,210 | 628,700 |
| 2025/12/05 | 1,200 | 1,205 | 1,189 | 1,197 | 1,065,000 |
| 2025/12/04 | 1,209 | 1,214 | 1,193 | 1,199 | 1,379,000 |
| 2025/12/03 | 1,210 | 1,221 | 1,207 | 1,217 | 1,179,800 |
| 2025/12/02 | 1,215 | 1,221 | 1,206 | 1,213 | 758,100 |
| 2025/12/01 | 1,236 | 1,238 | 1,205 | 1,207 | 1,025,200 |
| 2025/11/28 | 1,236 | 1,244 | 1,229 | 1,236 | 1,286,100 |
| 2025/11/27 | 1,256 | 1,256 | 1,227 | 1,236 | 1,377,700 |
| 2025/11/26 | 1,229 | 1,258 | 1,225 | 1,257 | 1,410,000 |
| 2025/11/25 | 1,233 | 1,238 | 1,214 | 1,231 | 1,439,000 |
| 2025/11/21 | 1,212 | 1,232 | 1,208 | 1,223 | 2,017,300 |
| 2025/11/20 | 1,196 | 1,236 | 1,189 | 1,213 | 2,071,300 |
| 2025/11/19 | 1,190 | 1,214 | 1,160 | 1,182 | 4,986,500 |
| 2025/11/18 | 1,200 | 1,214 | 1,189 | 1,198 | 1,482,900 |
| 2025/11/17 | 1,182 | 1,211 | 1,181 | 1,204 | 1,908,700 |
| 2025/11/14 | 1,168 | 1,178 | 1,153 | 1,178 | 1,599,300 |
| 2025/11/13 | 1,165 | 1,178 | 1,163 | 1,166 | 1,260,700 |
| 2025/11/12 | 1,149 | 1,165 | 1,142 | 1,154 | 2,006,300 |
| 2025/11/11 | 1,110 | 1,148 | 1,104 | 1,147 | 1,628,000 |
| 2025/11/10 | 1,140 | 1,142 | 1,113 | 1,116 | 1,027,800 |
| 2025/11/07 | 1,119 | 1,137 | 1,111 | 1,137 | 2,558,500 |
| 2025/11/06 | 1,064 | 1,139 | 1,048 | 1,125 | 4,279,400 |
| 2025/11/05 | 1,072 | 1,077 | 1,053 | 1,067 | 1,505,100 |
| 2025/11/04 | 1,066 | 1,084 | 1,065 | 1,068 | 1,284,300 |
| 2025/10/31 | 1,080 | 1,084 | 1,066 | 1,072 | 1,061,100 |
| 2025/10/30 | 1,050 | 1,070 | 1,046 | 1,070 | 2,673,000 |
| 2025/10/29 | 1,066 | 1,069 | 1,055 | 1,055 | 806,500 |
| 2025/10/28 | 1,092 | 1,092 | 1,065 | 1,067 | 810,400 |
| 2025/10/27 | 1,083 | 1,098 | 1,081 | 1,092 | 956,000 |
| 2025/10/24 | 1,080 | 1,085 | 1,073 | 1,081 | 812,300 |
| 2025/10/23 | 1,075 | 1,092 | 1,070 | 1,087 | 1,384,700 |
| 2025/10/22 | 1,051 | 1,071 | 1,050 | 1,068 | 1,113,100 |
| 2025/10/21 | 1,057 | 1,060 | 1,049 | 1,052 | 876,500 |
| 2025/10/20 | 1,068 | 1,069 | 1,053 | 1,057 | 708,200 |
| 2025/10/17 | 1,047 | 1,058 | 1,047 | 1,053 | 679,000 |
| 2025/10/16 | 1,047 | 1,054 | 1,044 | 1,050 | 523,100 |
| 2025/10/15 | 1,039 | 1,050 | 1,036 | 1,050 | 890,800 |
| 2025/10/14 | 1,025 | 1,045 | 1,020 | 1,029 | 1,225,300 |
| 2025/10/10 | 1,072 | 1,075 | 1,046 | 1,046 | 1,591,100 |
| 2025/10/09 | 1,080 | 1,086 | 1,071 | 1,071 | 1,042,000 |
| 2025/10/08 | 1,069 | 1,091 | 1,065 | 1,086 | 1,838,000 |
| 2025/10/07 | 1,045 | 1,062 | 1,043 | 1,062 | 1,000,400 |
| 2025/10/06 | 1,068 | 1,069 | 1,045 | 1,049 | 1,392,500 |
| 2025/10/03 | 1,021 | 1,049 | 1,020 | 1,044 | 1,270,600 |
| 2025/10/02 | 1,033 | 1,038 | 1,021 | 1,027 | 720,400 |
| 2025/10/01 | 1,037 | 1,044 | 1,028 | 1,035 | 972,800 |
| 2025/09/30 | 1,047 | 1,048 | 1,038 | 1,043 | 943,400 |
| 2025/09/29 | 1,070 | 1,076 | 1,048 | 1,055 | 830,100 |
| 2025/09/26 | 1,074 | 1,084 | 1,069 | 1,078 | 1,366,200 |
| 2025/09/25 | 1,061 | 1,070 | 1,057 | 1,068 | 1,194,200 |
| 2025/09/24 | 1,056 | 1,059 | 1,045 | 1,056 | 972,800 |
| 2025/09/22 | 1,047 | 1,062 | 1,045 | 1,048 | 1,168,900 |
| 2025/09/19 | 1,066 | 1,073 | 1,045 | 1,045 | 3,072,900 |
| 2025/09/18 | 1,085 | 1,086 | 1,071 | 1,071 | 663,200 |
| 2025/09/17 | 1,087 | 1,091 | 1,078 | 1,079 | 761,200 |
| 2025/09/16 | 1,074 | 1,091 | 1,072 | 1,087 | 769,000 |
| 2025/09/12 | 1,081 | 1,081 | 1,072 | 1,080 | 1,157,900 |
| 2025/09/11 | 1,074 | 1,081 | 1,067 | 1,075 | 753,200 |
| 2025/09/10 | 1,078 | 1,078 | 1,061 | 1,072 | 1,215,300 |
| 2025/09/09 | 1,079 | 1,084 | 1,067 | 1,068 | 1,059,400 |
| 2025/09/08 | 1,074 | 1,079 | 1,063 | 1,079 | 1,364,100 |
| 2025/09/05 | 1,056 | 1,068 | 1,050 | 1,066 | 1,120,600 |
| 2025/09/04 | 1,042 | 1,057 | 1,033 | 1,056 | 1,409,100 |
| 2025/09/03 | 1,039 | 1,046 | 1,033 | 1,042 | 1,371,800 |
| 2025/09/02 | 1,029 | 1,039 | 1,026 | 1,035 | 1,156,500 |
| 2025/09/01 | 1,004 | 1,023 | 1,000 | 1,021 | 1,164,600 |
| 2025/08/29 | 1,003 | 1,007 | 992 | 1,002 | 858,000 |
| 2025/08/28 | 1,005 | 1,017 | 1,002 | 1,007 | 1,100,700 |
| 2025/08/27 | 990 | 1,009 | 985 | 1,003 | 1,384,400 |
| 2025/08/26 | 1,002 | 1,003 | 990 | 993 | 1,397,800 |
| 2025/08/25 | 1,023 | 1,023 | 1,005 | 1,008 | 1,005,400 |
| 2025/08/22 | 1,024 | 1,031 | 1,016 | 1,024 | 1,751,500 |
| 2025/08/21 | 1,020 | 1,028 | 1,009 | 1,021 | 1,473,100 |
| 2025/08/20 | 1,000 | 1,028 | 999 | 1,023 | 2,263,700 |
| 2025/08/19 | 990 | 998 | 986 | 997 | 958,300 |
| 2025/08/18 | 995 | 1,005 | 988 | 991 | 1,431,200 |
| 2025/08/15 | 979 | 986 | 972 | 980 | 1,181,600 |
| 2025/08/14 | 985 | 991 | 981 | 984 | 1,410,100 |
| 2025/08/13 | 971 | 987 | 968 | 982 | 1,387,500 |
| 2025/08/12 | 975 | 983 | 969 | 974 | 1,776,100 |
| 2025/08/08 | 964 | 980 | 961 | 973 | 1,801,300 |
| 2025/08/07 | 963 | 970 | 958 | 965 | 1,628,500 |
| 2025/08/06 | 940 | 969 | 936 | 963 | 3,721,100 |
| 2025/08/05 | 885 | 943 | 876 | 942 | 4,383,800 |
| 2025/08/04 | 884 | 893 | 880 | 891 | 1,183,600 |
| 2025/08/01 | 890 | 897 | 888 | 893 | 1,011,900 |
| 2025/07/31 | 880 | 889 | 880 | 885 | 1,458,000 |
| 2025/07/30 | 870 | 881 | 869 | 881 | 768,600 |
| 2025/07/29 | 873 | 879 | 869 | 871 | 1,023,900 |
| 2025/07/28 | 879 | 883 | 874 | 874 | 845,200 |
| 2025/07/25 | 876 | 880 | 871 | 879 | 910,400 |
| 2025/07/24 | 874 | 879 | 871 | 876 | 1,003,200 |
| 2025/07/23 | 871 | 879 | 868 | 871 | 1,098,900 |
| 2025/07/22 | 875 | 883 | 867 | 868 | 802,300 |
| 2025/07/18 | 880 | 881 | 875 | 878 | 687,900 |
| 2025/07/17 | 867 | 875 | 866 | 874 | 687,500 |
| 2025/07/16 | 868 | 880 | 866 | 875 | 932,600 |
| 2025/07/15 | 865 | 871 | 863 | 870 | 669,700 |
| 2025/07/14 | 862 | 872 | 859 | 868 | 840,700 |
| 2025/07/11 | 870 | 870 | 861 | 862 | 764,400 |
| 2025/07/10 | 871 | 872 | 862 | 863 | 1,154,300 |
| 2025/07/09 | 868 | 873 | 866 | 867 | 827,500 |
| 2025/07/08 | 878 | 879 | 868 | 868 | 1,109,300 |
| 2025/07/07 | 894 | 896 | 881 | 881 | 902,700 |
| 2025/07/04 | 882 | 895 | 878 | 894 | 1,245,600 |
| 2025/07/03 | 880 | 886 | 879 | 882 | 1,225,700 |
| 2025/07/02 | 880 | 892 | 878 | 887 | 1,550,800 |
| 2025/07/01 | 870 | 880 | 868 | 877 | 955,300 |
| 2025/06/30 | 879 | 883 | 871 | 876 | 1,153,000 |
| 2025/06/27 | 868 | 871 | 861 | 867 | 1,180,300 |
| 2025/06/26 | 858 | 870 | 858 | 868 | 1,176,300 |
| 2025/06/25 | 865 | 867 | 858 | 861 | 763,200 |
| 2025/06/24 | 868 | 872 | 864 | 868 | 806,600 |
| 2025/06/23 | 869 | 871 | 865 | 868 | 754,300 |
| 2025/06/20 | 887 | 890 | 873 | 873 | 1,851,400 |
| 2025/06/19 | 882 | 897 | 879 | 895 | 1,853,200 |
| 2025/06/18 | 849 | 877 | 848 | 873 | 1,577,200 |
| 2025/06/17 | 864 | 875 | 858 | 859 | 1,670,100 |
| 2025/06/16 | 838 | 845 | 834 | 842 | 895,800 |
| 2025/06/13 | 836 | 837 | 831 | 834 | 1,273,000 |
| 2025/06/12 | 835 | 839 | 831 | 836 | 867,400 |
| 2025/06/11 | 834 | 838 | 832 | 835 | 712,900 |
| 2025/06/10 | 835 | 837 | 831 | 834 | 796,900 |
| 2025/06/09 | 836 | 838 | 832 | 832 | 587,600 |
| 2025/06/06 | 835 | 842 | 835 | 835 | 535,800 |
| 2025/06/05 | 841 | 842 | 834 | 838 | 847,900 |
| 2025/06/04 | 840 | 849 | 839 | 845 | 1,009,800 |
| 2025/06/03 | 837 | 842 | 833 | 840 | 928,400 |
| 2025/06/02 | 847 | 848 | 834 | 839 | 989,900 |
| 2025/05/30 | 836 | 849 | 834 | 847 | 1,980,700 |
| 2025/05/29 | 833 | 842 | 832 | 839 | 1,044,800 |
| 2025/05/28 | 842 | 842 | 835 | 838 | 1,161,000 |
| 2025/05/27 | 839 | 840 | 834 | 837 | 877,500 |
| 2025/05/26 | 838 | 840 | 834 | 838 | 987,500 |
| 2025/05/23 | 828 | 833 | 828 | 828 | 692,400 |
| 2025/05/22 | 827 | 834 | 824 | 830 | 1,077,100 |
| 2025/05/21 | 831 | 836 | 831 | 833 | 953,600 |
| 2025/05/20 | 850 | 853 | 832 | 832 | 1,571,000 |
| 2025/05/19 | 851 | 862 | 849 | 858 | 1,324,700 |
| 2025/05/16 | 840 | 844 | 829 | 843 | 1,496,700 |
| 2025/05/15 | 835 | 840 | 829 | 838 | 1,375,200 |
| 2025/05/14 | 855 | 857 | 832 | 843 | 2,304,200 |
| 2025/05/13 | 869 | 872 | 856 | 858 | 1,544,500 |
| 2025/05/12 | 880 | 880 | 868 | 874 | 933,900 |
| 2025/05/09 | 873 | 879 | 865 | 879 | 1,465,500 |
| 2025/05/08 | 860 | 865 | 854 | 864 | 976,900 |
| 2025/05/07 | 858 | 867 | 857 | 864 | 1,349,300 |
| 2025/05/02 | 863 | 866 | 857 | 862 | 858,600 |
| 2025/05/01 | 869 | 870 | 863 | 863 | 584,000 |
| 2025/04/30 | 865 | 869 | 860 | 867 | 797,800 |
| 2025/04/28 | 858 | 873 | 857 | 866 | 844,400 |
| 2025/04/25 | 860 | 870 | 856 | 866 | 822,000 |
| 2025/04/24 | 878 | 880 | 861 | 862 | 1,112,300 |
| 2025/04/23 | 894 | 895 | 882 | 885 | 1,170,000 |
| 2025/04/22 | 865 | 890 | 864 | 885 | 1,296,700 |
| 2025/04/21 | 866 | 871 | 856 | 864 | 973,900 |
| 2025/04/18 | 854 | 866 | 851 | 864 | 955,600 |
| 2025/04/17 | 849 | 852 | 844 | 848 | 818,300 |
| 2025/04/16 | 844 | 851 | 841 | 851 | 1,077,500 |
| 2025/04/15 | 843 | 847 | 841 | 841 | 734,500 |
| 2025/04/14 | 844 | 851 | 838 | 846 | 1,758,200 |
| 2025/04/11 | 818 | 841 | 818 | 841 | 1,338,400 |
| 2025/04/10 | 836 | 852 | 825 | 852 | 2,253,300 |
| 2025/04/09 | 815 | 816 | 798 | 810 | 2,177,300 |
| 2025/04/08 | 826 | 845 | 821 | 840 | 2,376,900 |
| 2025/04/07 | 815 | 828 | 795 | 796 | 3,001,700 |
| 2025/04/04 | 861 | 867 | 851 | 863 | 1,775,500 |
| 2025/04/03 | 852 | 873 | 852 | 871 | 1,621,400 |
| 2025/04/02 | 899 | 899 | 877 | 880 | 1,267,800 |
| 2025/04/01 | 910 | 913 | 897 | 902 | 1,042,100 |
| 2025/03/31 | 905 | 909 | 893 | 903 | 1,617,200 |
| 2025/03/28 | 910 | 923 | 905 | 917 | 1,686,300 |
| 2025/03/27 | 926 | 931 | 920 | 929 | 2,313,200 |
| 2025/03/26 | 932 | 932 | 921 | 922 | 1,626,300 |
| 2025/03/25 | 933 | 937 | 925 | 927 | 1,466,300 |
| 2025/03/24 | 935 | 947 | 929 | 931 | 2,063,000 |
| 2025/03/21 | 917 | 927 | 917 | 920 | 1,676,000 |
| 2025/03/19 | 904 | 917 | 903 | 914 | 1,244,500 |
| 2025/03/18 | 900 | 910 | 897 | 904 | 1,413,900 |
| 2025/03/17 | 888 | 892 | 884 | 890 | 1,019,600 |
| 2025/03/14 | 875 | 886 | 874 | 886 | 1,260,400 |
| 2025/03/13 | 880 | 887 | 877 | 878 | 1,117,800 |
| 2025/03/12 | 865 | 886 | 863 | 886 | 1,849,900 |
| 2025/03/11 | 880 | 888 | 871 | 885 | 1,554,500 |
| 2025/03/10 | 875 | 884 | 873 | 882 | 1,150,600 |
| 2025/03/07 | 880 | 884 | 872 | 877 | 1,033,200 |
| 2025/03/06 | 878 | 882 | 871 | 875 | 1,190,100 |
| 2025/03/05 | 872 | 875 | 866 | 875 | 1,165,100 |
| 2025/03/04 | 874 | 883 | 867 | 870 | 1,181,500 |
| 2025/03/03 | 863 | 871 | 860 | 869 | 1,002,000 |
| 2025/02/28 | 867 | 869 | 857 | 858 | 1,630,000 |
| 2025/02/27 | 860 | 865 | 859 | 864 | 979,300 |
| 2025/02/26 | 860 | 861 | 849 | 854 | 914,100 |
| 2025/02/25 | 852 | 857 | 848 | 851 | 1,207,700 |
| 2025/02/21 | 860 | 861 | 852 | 852 | 858,800 |
| 2025/02/20 | 855 | 857 | 848 | 854 | 710,800 |
| 2025/02/19 | 855 | 865 | 853 | 854 | 890,000 |
| 2025/02/18 | 864 | 866 | 846 | 855 | 1,290,400 |
| 2025/02/17 | 861 | 869 | 858 | 863 | 1,450,300 |
| 2025/02/14 | 862 | 868 | 853 | 857 | 1,258,700 |
| 2025/02/13 | 862 | 872 | 858 | 868 | 1,529,900 |
| 2025/02/12 | 856 | 857 | 836 | 847 | 1,496,200 |
| 2025/02/10 | 837 | 851 | 833 | 847 | 1,577,200 |
| 2025/02/07 | 832 | 839 | 815 | 829 | 2,706,200 |
| 2025/02/06 | 835 | 841 | 831 | 836 | 1,899,200 |
| 2025/02/05 | 827 | 833 | 824 | 829 | 1,267,900 |
| 2025/02/04 | 841 | 844 | 828 | 828 | 1,140,900 |
| 2025/02/03 | 852 | 854 | 837 | 837 | 1,563,800 |
| 2025/01/31 | 859 | 860 | 853 | 857 | 704,200 |
| 2025/01/30 | 856 | 862 | 851 | 861 | 719,500 |
| 2025/01/29 | 855 | 856 | 851 | 852 | 768,900 |
| 2025/01/28 | 859 | 864 | 856 | 856 | 781,100 |
| 2025/01/27 | 862 | 865 | 857 | 861 | 969,900 |
| 2025/01/24 | 855 | 859 | 852 | 852 | 1,017,100 |
| 2025/01/23 | 850 | 850 | 842 | 847 | 944,600 |
| 2025/01/22 | 848 | 851 | 845 | 850 | 704,900 |
| 2025/01/21 | 855 | 856 | 845 | 848 | 751,000 |
| 2025/01/20 | 850 | 854 | 848 | 851 | 871,900 |
| 2025/01/17 | 851 | 858 | 845 | 850 | 1,356,200 |
| 2025/01/16 | 856 | 859 | 851 | 851 | 906,500 |
| 2025/01/15 | 857 | 864 | 851 | 857 | 1,344,300 |
| 2025/01/14 | 862 | 869 | 853 | 855 | 1,319,100 |
| 2025/01/10 | 868 | 870 | 860 | 862 | 1,292,600 |
| 2025/01/09 | 863 | 868 | 861 | 862 | 924,100 |
| 2025/01/08 | 871 | 871 | 863 | 863 | 1,140,400 |
| 2025/01/07 | 881 | 882 | 871 | 875 | 1,285,300 |
| 2025/01/06 | 898 | 900 | 881 | 882 | 1,278,400 |