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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/12/30 | 903 | 910 | 897 | 899 | 1,005,200 |
| 2024/12/27 | 898 | 902 | 893 | 900 | 1,224,000 |
| 2024/12/26 | 883 | 892 | 881 | 892 | 853,300 |
| 2024/12/25 | 882 | 883 | 873 | 883 | 978,700 |
| 2024/12/24 | 885 | 889 | 883 | 885 | 708,400 |
| 2024/12/23 | 879 | 887 | 876 | 885 | 781,000 |
| 2024/12/20 | 883 | 886 | 876 | 879 | 1,066,200 |
| 2024/12/19 | 880 | 888 | 877 | 883 | 1,206,600 |
| 2024/12/18 | 898 | 900 | 882 | 882 | 1,337,400 |
| 2024/12/17 | 900 | 906 | 896 | 896 | 857,700 |
| 2024/12/16 | 907 | 910 | 897 | 902 | 1,029,300 |
| 2024/12/13 | 912 | 920 | 904 | 907 | 1,178,800 |
| 2024/12/12 | 913 | 922 | 912 | 918 | 1,048,500 |
| 2024/12/11 | 916 | 918 | 911 | 911 | 845,100 |
| 2024/12/10 | 921 | 922 | 910 | 913 | 875,000 |
| 2024/12/09 | 921 | 922 | 912 | 917 | 970,100 |
| 2024/12/06 | 927 | 930 | 917 | 922 | 663,400 |
| 2024/12/05 | 929 | 931 | 922 | 924 | 1,044,200 |
| 2024/12/04 | 933 | 954 | 929 | 929 | 1,299,200 |
| 2024/12/03 | 936 | 940 | 927 | 933 | 1,350,200 |
| 2024/12/02 | 932 | 943 | 928 | 939 | 857,900 |
| 2024/11/29 | 935 | 937 | 925 | 936 | 1,076,200 |
| 2024/11/28 | 902 | 941 | 902 | 939 | 1,302,800 |
| 2024/11/27 | 912 | 918 | 902 | 910 | 1,012,500 |
| 2024/11/26 | 912 | 920 | 906 | 920 | 813,700 |
| 2024/11/25 | 925 | 926 | 913 | 913 | 1,312,400 |
| 2024/11/22 | 912 | 922 | 907 | 920 | 1,190,800 |
| 2024/11/21 | 918 | 924 | 910 | 910 | 650,100 |
| 2024/11/20 | 924 | 928 | 910 | 917 | 1,037,600 |
| 2024/11/19 | 915 | 925 | 911 | 921 | 1,282,900 |
| 2024/11/18 | 926 | 927 | 909 | 916 | 1,119,800 |
| 2024/11/15 | 935 | 943 | 927 | 928 | 976,800 |
| 2024/11/14 | 943 | 948 | 930 | 930 | 961,100 |
| 2024/11/13 | 946 | 955 | 940 | 947 | 1,104,900 |
| 2024/11/12 | 954 | 958 | 937 | 946 | 1,491,700 |
| 2024/11/11 | 934 | 981 | 933 | 952 | 2,406,600 |
| 2024/11/08 | 926 | 938 | 924 | 937 | 1,560,000 |
| 2024/11/07 | 898 | 943 | 897 | 930 | 2,611,900 |
| 2024/11/06 | 940 | 965 | 878 | 913 | 4,435,400 |
| 2024/11/05 | 940 | 948 | 928 | 932 | 1,754,200 |
| 2024/11/01 | 924 | 941 | 920 | 938 | 1,674,200 |
| 2024/10/31 | 932 | 936 | 927 | 933 | 1,448,000 |
| 2024/10/30 | 913 | 932 | 913 | 925 | 1,788,600 |
| 2024/10/29 | 909 | 920 | 908 | 914 | 1,243,000 |
| 2024/10/28 | 897 | 909 | 894 | 905 | 1,001,400 |
| 2024/10/25 | 897 | 903 | 892 | 897 | 841,200 |
| 2024/10/24 | 890 | 901 | 886 | 894 | 930,200 |
| 2024/10/23 | 909 | 914 | 895 | 896 | 949,500 |
| 2024/10/22 | 916 | 920 | 906 | 915 | 962,100 |
| 2024/10/21 | 936 | 938 | 913 | 919 | 1,115,700 |
| 2024/10/18 | 940 | 953 | 938 | 940 | 927,200 |
| 2024/10/17 | 940 | 947 | 940 | 940 | 737,700 |
| 2024/10/16 | 936 | 946 | 931 | 938 | 784,800 |
| 2024/10/15 | 957 | 958 | 939 | 941 | 1,346,400 |
| 2024/10/11 | 949 | 951 | 941 | 942 | 1,266,500 |
| 2024/10/10 | 944 | 947 | 938 | 941 | 826,300 |
| 2024/10/09 | 945 | 949 | 937 | 938 | 1,245,300 |
| 2024/10/08 | 925 | 937 | 921 | 931 | 1,387,100 |
| 2024/10/07 | 935 | 938 | 919 | 932 | 1,730,300 |
| 2024/10/04 | 921 | 932 | 920 | 931 | 1,055,500 |