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 |
|---|---|---|---|---|---|
| 1983/12/28 | 313 | 320 | 313 | 319 | 211,000 |
| 1983/12/27 | 317 | 317 | 313 | 315 | 201,000 |
| 1983/12/26 | 311 | 315 | 307 | 315 | 431,000 |
| 1983/12/24 | 312 | 315 | 312 | 314 | 89,000 |
| 1983/12/23 | 313 | 317 | 313 | 314 | 103,000 |
| 1983/12/22 | 315 | 320 | 315 | 317 | 136,000 |
| 1983/12/21 | 310 | 315 | 310 | 315 | 139,000 |
| 1983/12/20 | 312 | 312 | 305 | 310 | 172,000 |
| 1983/12/19 | 309 | 312 | 305 | 312 | 78,000 |
| 1983/12/17 | 305 | 310 | 305 | 310 | 63,000 |
| 1983/12/16 | 309 | 309 | 302 | 307 | 200,000 |
| 1983/12/15 | 314 | 314 | 310 | 312 | 141,000 |
| 1983/12/14 | 312 | 315 | 312 | 313 | 167,000 |
| 1983/12/13 | 313 | 313 | 310 | 312 | 103,000 |
| 1983/12/12 | 312 | 315 | 310 | 311 | 165,000 |
| 1983/12/09 | 315 | 315 | 312 | 313 | 124,000 |
| 1983/12/08 | 317 | 317 | 312 | 314 | 91,000 |
| 1983/12/07 | 315 | 315 | 312 | 312 | 172,000 |
| 1983/12/06 | 313 | 319 | 313 | 316 | 262,000 |
| 1983/12/05 | 312 | 315 | 312 | 314 | 85,000 |
| 1983/12/03 | 315 | 315 | 312 | 312 | 66,000 |
| 1983/12/02 | 315 | 320 | 314 | 315 | 66,000 |
| 1983/12/01 | 315 | 319 | 313 | 314 | 125,000 |
| 1983/11/30 | 315 | 320 | 312 | 320 | 88,000 |
| 1983/11/29 | 315 | 320 | 314 | 315 | 66,000 |
| 1983/11/28 | 320 | 320 | 311 | 314 | 197,000 |
| 1983/11/26 | 325 | 327 | 319 | 326 | 167,000 |
| 1983/11/25 | 320 | 327 | 314 | 320 | 232,000 |
| 1983/11/24 | 314 | 318 | 313 | 318 | 275,000 |
| 1983/11/22 | 312 | 317 | 312 | 314 | 115,000 |
| 1983/11/21 | 312 | 314 | 311 | 311 | 27,000 |
| 1983/11/19 | 311 | 313 | 311 | 313 | 80,000 |
| 1983/11/18 | 314 | 314 | 310 | 311 | 230,000 |
| 1983/11/17 | 314 | 319 | 314 | 314 | 153,000 |
| 1983/11/16 | 320 | 320 | 317 | 317 | 198,000 |
| 1983/11/15 | 320 | 321 | 320 | 321 | 94,000 |
| 1983/11/14 | 317 | 321 | 317 | 320 | 177,000 |
| 1983/11/11 | 317 | 320 | 316 | 316 | 176,000 |
| 1983/11/10 | 316 | 320 | 315 | 315 | 132,000 |
| 1983/11/09 | 316 | 320 | 316 | 320 | 154,000 |
| 1983/11/08 | 320 | 321 | 317 | 317 | 105,000 |
| 1983/11/07 | 322 | 322 | 320 | 321 | 60,000 |
| 1983/11/05 | 319 | 324 | 319 | 324 | 110,000 |
| 1983/11/04 | 322 | 327 | 320 | 320 | 715,000 |
| 1983/11/02 | 325 | 328 | 319 | 320 | 236,000 |
| 1983/11/01 | 326 | 332 | 325 | 325 | 487,000 |
| 1983/10/31 | 334 | 334 | 325 | 331 | 711,000 |
| 1983/10/29 | 322 | 329 | 322 | 329 | 344,000 |
| 1983/10/28 | 312 | 324 | 312 | 322 | 493,000 |
| 1983/10/27 | 312 | 314 | 311 | 311 | 347,000 |
| 1983/10/26 | 310 | 314 | 310 | 311 | 272,000 |
| 1983/10/25 | 314 | 314 | 310 | 310 | 285,000 |
| 1983/10/24 | 317 | 319 | 313 | 313 | 216,000 |
| 1983/10/22 | 316 | 319 | 316 | 319 | 218,000 |
| 1983/10/21 | 316 | 319 | 315 | 319 | 426,000 |
| 1983/10/20 | 318 | 320 | 317 | 317 | 140,000 |
| 1983/10/19 | 317 | 320 | 316 | 316 | 296,000 |
| 1983/10/18 | 319 | 322 | 318 | 319 | 227,000 |
| 1983/10/17 | 317 | 324 | 317 | 323 | 158,000 |
| 1983/10/15 | 318 | 318 | 316 | 317 | 122,000 |
| 1983/10/14 | 320 | 324 | 319 | 319 | 193,000 |
| 1983/10/13 | 324 | 324 | 320 | 320 | 217,000 |
| 1983/10/12 | 319 | 324 | 319 | 324 | 238,000 |
| 1983/10/11 | 325 | 325 | 320 | 320 | 91,000 |
| 1983/10/07 | 320 | 321 | 319 | 320 | 178,000 |
| 1983/10/06 | 325 | 327 | 318 | 318 | 133,000 |
| 1983/10/05 | 321 | 325 | 320 | 325 | 213,000 |
| 1983/10/04 | 326 | 326 | 319 | 319 | 406,000 |
| 1983/10/03 | 327 | 327 | 323 | 326 | 192,000 |
| 1983/10/01 | 325 | 329 | 320 | 327 | 245,000 |
| 1983/09/30 | 322 | 325 | 317 | 321 | 626,000 |
| 1983/09/29 | 330 | 330 | 323 | 327 | 663,000 |
| 1983/09/28 | 328 | 334 | 325 | 332 | 384,000 |
| 1983/09/27 | 318 | 321 | 316 | 318 | 544,000 |
| 1983/09/26 | 322 | 326 | 319 | 325 | 309,000 |
| 1983/09/24 | 323 | 327 | 319 | 327 | 310,000 |
| 1983/09/22 | 334 | 334 | 322 | 323 | 265,000 |
| 1983/09/21 | 323 | 335 | 319 | 334 | 559,000 |
| 1983/09/20 | 316 | 319 | 313 | 319 | 609,000 |
| 1983/09/19 | 320 | 322 | 316 | 317 | 292,000 |
| 1983/09/17 | 326 | 328 | 321 | 322 | 255,000 |
| 1983/09/16 | 332 | 332 | 325 | 325 | 361,000 |
| 1983/09/14 | 330 | 335 | 329 | 333 | 359,000 |
| 1983/09/13 | 345 | 349 | 326 | 329 | 924,000 |
| 1983/09/12 | 350 | 351 | 346 | 349 | 1,130,000 |
| 1983/09/09 | 340 | 359 | 340 | 346 | 5,679,000 |
| 1983/09/08 | 351 | 351 | 340 | 340 | 1,894,000 |
| 1983/09/07 | 342 | 356 | 342 | 347 | 5,636,000 |
| 1983/09/06 | 348 | 348 | 336 | 343 | 2,742,000 |
| 1983/09/05 | 334 | 350 | 332 | 348 | 5,018,000 |
| 1983/09/03 | 333 | 334 | 331 | 332 | 576,000 |
| 1983/09/02 | 325 | 334 | 325 | 330 | 1,459,000 |
| 1983/09/01 | 331 | 333 | 324 | 327 | 1,392,000 |
| 1983/08/31 | 323 | 332 | 319 | 326 | 4,073,000 |
| 1983/08/30 | 315 | 321 | 314 | 319 | 542,000 |
| 1983/08/29 | 315 | 317 | 313 | 315 | 324,000 |
| 1983/08/27 | 315 | 318 | 315 | 315 | 206,000 |
| 1983/08/26 | 312 | 318 | 312 | 315 | 281,000 |
| 1983/08/25 | 314 | 318 | 311 | 311 | 239,000 |
| 1983/08/24 | 314 | 319 | 312 | 316 | 425,000 |
| 1983/08/23 | 310 | 313 | 310 | 311 | 172,000 |
| 1983/08/22 | 314 | 314 | 309 | 310 | 310,000 |
| 1983/08/20 | 310 | 312 | 310 | 310 | 50,000 |
| 1983/08/19 | 314 | 314 | 309 | 312 | 442,000 |
| 1983/08/18 | 315 | 315 | 310 | 311 | 224,000 |
| 1983/08/17 | 319 | 319 | 312 | 314 | 279,000 |
| 1983/08/16 | 316 | 318 | 315 | 315 | 92,000 |
| 1983/08/15 | 316 | 316 | 312 | 315 | 164,000 |
| 1983/08/12 | 313 | 316 | 312 | 316 | 64,000 |
| 1983/08/11 | 312 | 316 | 312 | 313 | 82,000 |
| 1983/08/10 | 312 | 316 | 311 | 311 | 221,000 |
| 1983/08/09 | 313 | 313 | 311 | 313 | 348,000 |
| 1983/08/08 | 315 | 315 | 312 | 312 | 109,000 |
| 1983/08/06 | 313 | 317 | 313 | 313 | 54,000 |
| 1983/08/05 | 318 | 318 | 312 | 312 | 176,000 |
| 1983/08/04 | 316 | 328 | 316 | 317 | 839,000 |
| 1983/08/03 | 314 | 315 | 311 | 315 | 137,000 |
| 1983/08/02 | 318 | 318 | 313 | 313 | 149,000 |
| 1983/08/01 | 318 | 318 | 311 | 313 | 312,000 |
| 1983/07/30 | 313 | 319 | 313 | 318 | 305,000 |
| 1983/07/29 | 326 | 326 | 314 | 318 | 1,416,000 |
| 1983/07/28 | 320 | 334 | 318 | 321 | 2,345,000 |
| 1983/07/27 | 305 | 327 | 305 | 325 | 1,955,000 |
| 1983/07/26 | 303 | 305 | 303 | 305 | 181,000 |
| 1983/07/25 | 307 | 310 | 301 | 310 | 214,000 |
| 1983/07/23 | 312 | 312 | 305 | 308 | 154,000 |
| 1983/07/22 | 318 | 320 | 310 | 312 | 172,000 |
| 1983/07/21 | 306 | 327 | 305 | 320 | 508,000 |
| 1983/07/20 | 308 | 308 | 305 | 305 | 162,000 |
| 1983/07/19 | 310 | 315 | 308 | 308 | 157,000 |
| 1983/07/18 | 309 | 315 | 309 | 315 | 79,000 |
| 1983/07/15 | 310 | 311 | 308 | 309 | 272,000 |
| 1983/07/14 | 312 | 315 | 308 | 310 | 201,000 |
| 1983/07/13 | 307 | 313 | 307 | 312 | 61,000 |
| 1983/07/12 | 312 | 317 | 312 | 312 | 309,000 |
| 1983/07/11 | 317 | 320 | 316 | 316 | 171,000 |
| 1983/07/09 | 324 | 325 | 317 | 317 | 115,000 |
| 1983/07/08 | 321 | 326 | 319 | 319 | 186,000 |
| 1983/07/07 | 326 | 329 | 320 | 321 | 285,000 |
| 1983/07/06 | 315 | 324 | 315 | 321 | 314,000 |
| 1983/07/05 | 327 | 329 | 320 | 320 | 849,000 |
| 1983/07/04 | 328 | 332 | 326 | 332 | 401,000 |
| 1983/07/02 | 337 | 340 | 330 | 333 | 1,546,000 |
| 1983/07/01 | 333 | 342 | 330 | 337 | 7,126,999 |
| 1983/06/30 | 305 | 324 | 304 | 323 | 3,120,000 |
| 1983/06/29 | 304 | 308 | 304 | 306 | 416,000 |
| 1983/06/28 | 305 | 312 | 302 | 302 | 1,434,000 |
| 1983/06/27 | 297 | 304 | 297 | 304 | 224,000 |
| 1983/06/25 | 304 | 304 | 293 | 300 | 213,000 |
| 1983/06/24 | 286 | 310 | 286 | 310 | 802,000 |
| 1983/06/23 | 288 | 288 | 286 | 287 | 443,000 |
| 1983/06/22 | 288 | 288 | 282 | 287 | 208,000 |
| 1983/06/21 | 291 | 291 | 281 | 288 | 513,000 |
| 1983/06/20 | 290 | 295 | 288 | 292 | 124,000 |
| 1983/06/17 | 296 | 300 | 288 | 291 | 379,000 |
| 1983/06/16 | 297 | 298 | 295 | 296 | 179,000 |
| 1983/06/15 | 298 | 300 | 295 | 297 | 98,000 |
| 1983/06/14 | 305 | 305 | 297 | 298 | 229,000 |
| 1983/06/13 | 300 | 305 | 300 | 304 | 214,000 |
| 1983/06/11 | 295 | 300 | 295 | 298 | 159,000 |
| 1983/06/10 | 301 | 301 | 297 | 300 | 153,000 |
| 1983/06/09 | 295 | 300 | 295 | 300 | 101,000 |
| 1983/06/08 | 291 | 299 | 290 | 295 | 225,000 |
| 1983/06/07 | 295 | 295 | 291 | 291 | 456,000 |
| 1983/06/06 | 296 | 296 | 291 | 295 | 117,000 |
| 1983/06/04 | 295 | 298 | 291 | 298 | 191,000 |
| 1983/06/03 | 297 | 300 | 288 | 300 | 179,000 |
| 1983/06/02 | 299 | 300 | 295 | 297 | 200,000 |
| 1983/06/01 | 300 | 304 | 299 | 300 | 485,000 |
| 1983/05/31 | 288 | 297 | 288 | 297 | 614,000 |
| 1983/05/30 | 296 | 296 | 287 | 288 | 384,000 |
| 1983/05/28 | 300 | 300 | 291 | 291 | 715,000 |
| 1983/05/27 | 309 | 309 | 302 | 302 | 154,000 |
| 1983/05/26 | 309 | 309 | 305 | 305 | 214,000 |
| 1983/05/25 | 310 | 310 | 305 | 309 | 260,000 |
| 1983/05/24 | 307 | 310 | 305 | 309 | 269,000 |
| 1983/05/23 | 310 | 310 | 305 | 305 | 171,000 |
| 1983/05/20 | 311 | 315 | 310 | 310 | 310,000 |
| 1983/05/19 | 311 | 316 | 311 | 311 | 143,000 |
| 1983/05/18 | 317 | 317 | 315 | 315 | 172,000 |
| 1983/05/17 | 317 | 320 | 317 | 317 | 194,000 |
| 1983/05/16 | 320 | 320 | 317 | 320 | 207,000 |
| 1983/05/14 | 320 | 323 | 320 | 320 | 155,000 |
| 1983/05/13 | 323 | 323 | 319 | 322 | 244,000 |
| 1983/05/12 | 323 | 323 | 317 | 318 | 188,000 |
| 1983/05/11 | 315 | 320 | 315 | 320 | 242,000 |
| 1983/05/10 | 317 | 322 | 316 | 320 | 423,000 |
| 1983/05/09 | 318 | 318 | 310 | 317 | 693,000 |
| 1983/05/07 | 322 | 322 | 320 | 320 | 206,000 |
| 1983/05/06 | 321 | 323 | 321 | 322 | 276,000 |
| 1983/05/04 | 327 | 328 | 321 | 321 | 509,000 |
| 1983/05/02 | 326 | 328 | 325 | 325 | 486,000 |
| 1983/04/30 | 330 | 335 | 325 | 330 | 263,000 |
| 1983/04/28 | 335 | 335 | 327 | 327 | 619,000 |
| 1983/04/27 | 337 | 337 | 333 | 335 | 590,000 |
| 1983/04/26 | 340 | 344 | 332 | 332 | 1,244,000 |
| 1983/04/25 | 343 | 347 | 339 | 341 | 725,000 |
| 1983/04/23 | 344 | 345 | 340 | 342 | 848,000 |
| 1983/04/22 | 349 | 352 | 342 | 342 | 6,393,999 |
| 1983/04/21 | 337 | 350 | 336 | 347 | 6,157,000 |
| 1983/04/20 | 337 | 340 | 334 | 337 | 1,735,000 |
| 1983/04/19 | 343 | 343 | 335 | 337 | 2,210,000 |
| 1983/04/18 | 337 | 343 | 337 | 341 | 2,064,000 |
| 1983/04/15 | 335 | 340 | 335 | 335 | 641,000 |
| 1983/04/14 | 344 | 344 | 334 | 334 | 821,000 |
| 1983/04/13 | 349 | 349 | 339 | 343 | 4,331,000 |
| 1983/04/12 | 331 | 347 | 328 | 346 | 5,003,000 |
| 1983/04/11 | 335 | 335 | 330 | 331 | 677,000 |
| 1983/04/09 | 326 | 335 | 325 | 335 | 558,000 |
| 1983/04/08 | 325 | 328 | 324 | 326 | 546,000 |
| 1983/04/07 | 331 | 334 | 324 | 326 | 1,060,000 |
| 1983/04/06 | 322 | 335 | 320 | 333 | 958,000 |
| 1983/04/05 | 333 | 334 | 324 | 326 | 1,155,000 |
| 1983/04/04 | 335 | 336 | 330 | 333 | 999,000 |
| 1983/04/02 | 340 | 340 | 333 | 333 | 936,000 |
| 1983/04/01 | 349 | 349 | 335 | 338 | 3,911,000 |
| 1983/03/31 | 339 | 350 | 338 | 344 | 4,780,000 |
| 1983/03/30 | 335 | 339 | 334 | 335 | 3,245,000 |
| 1983/03/29 | 330 | 332 | 327 | 332 | 2,104,000 |
| 1983/03/28 | 332 | 332 | 324 | 329 | 1,956,000 |
| 1983/03/26 | 319 | 329 | 318 | 329 | 3,110,000 |
| 1983/03/25 | 316 | 318 | 313 | 317 | 820,000 |
| 1983/03/24 | 307 | 320 | 305 | 320 | 1,852,000 |
| 1983/03/23 | 306 | 307 | 304 | 307 | 621,000 |
| 1983/03/22 | 308 | 309 | 305 | 305 | 379,000 |
| 1983/03/18 | 303 | 307 | 303 | 307 | 675,000 |
| 1983/03/17 | 304 | 304 | 302 | 303 | 343,000 |
| 1983/03/16 | 300 | 305 | 300 | 301 | 304,000 |
| 1983/03/15 | 303 | 303 | 300 | 302 | 486,000 |
| 1983/03/14 | 307 | 307 | 302 | 302 | 697,000 |
| 1983/03/12 | 302 | 307 | 302 | 307 | 839,000 |
| 1983/03/11 | 305 | 305 | 301 | 301 | 801,000 |
| 1983/03/10 | 300 | 304 | 298 | 304 | 1,501,000 |
| 1983/03/09 | 292 | 299 | 291 | 297 | 669,000 |
| 1983/03/08 | 298 | 298 | 293 | 293 | 378,000 |
| 1983/03/07 | 288 | 298 | 288 | 298 | 400,000 |
| 1983/03/05 | 290 | 290 | 287 | 288 | 294,000 |
| 1983/03/04 | 294 | 294 | 290 | 290 | 605,000 |
| 1983/03/03 | 295 | 296 | 293 | 294 | 586,000 |
| 1983/03/02 | 298 | 299 | 294 | 295 | 1,134,000 |
| 1983/03/01 | 300 | 300 | 293 | 298 | 2,071,000 |
| 1983/02/28 | 296 | 298 | 293 | 297 | 1,071,000 |
| 1983/02/26 | 290 | 293 | 289 | 292 | 838,000 |
| 1983/02/25 | 284 | 286 | 280 | 285 | 366,000 |
| 1983/02/24 | 279 | 282 | 279 | 279 | 286,000 |
| 1983/02/23 | 278 | 280 | 277 | 277 | 151,000 |
| 1983/02/22 | 280 | 280 | 277 | 277 | 218,000 |
| 1983/02/21 | 285 | 285 | 280 | 280 | 148,000 |
| 1983/02/18 | 283 | 283 | 278 | 280 | 205,000 |
| 1983/02/17 | 286 | 288 | 284 | 285 | 256,000 |
| 1983/02/16 | 288 | 289 | 287 | 287 | 449,000 |
| 1983/02/15 | 287 | 288 | 286 | 288 | 476,000 |
| 1983/02/14 | 289 | 291 | 286 | 286 | 1,195,000 |
| 1983/02/12 | 281 | 286 | 281 | 286 | 350,000 |
| 1983/02/10 | 282 | 285 | 280 | 280 | 458,000 |
| 1983/02/09 | 285 | 287 | 283 | 283 | 968,000 |
| 1983/02/08 | 285 | 289 | 285 | 285 | 1,169,000 |
| 1983/02/07 | 282 | 285 | 282 | 284 | 689,000 |
| 1983/02/05 | 280 | 281 | 279 | 281 | 401,000 |
| 1983/02/04 | 281 | 281 | 278 | 279 | 692,000 |
| 1983/02/03 | 283 | 283 | 277 | 280 | 560,000 |
| 1983/02/02 | 282 | 283 | 281 | 283 | 1,005,000 |
| 1983/02/01 | 278 | 281 | 276 | 281 | 777,000 |
| 1983/01/31 | 283 | 283 | 278 | 279 | 797,000 |
| 1983/01/29 | 278 | 284 | 277 | 281 | 1,769,000 |
| 1983/01/28 | 273 | 276 | 273 | 274 | 990,000 |
| 1983/01/27 | 267 | 273 | 267 | 270 | 438,000 |
| 1983/01/26 | 266 | 267 | 266 | 267 | 226,000 |
| 1983/01/25 | 268 | 268 | 266 | 266 | 409,000 |
| 1983/01/24 | 270 | 271 | 268 | 268 | 471,000 |
| 1983/01/22 | 272 | 272 | 270 | 270 | 447,000 |
| 1983/01/21 | 271 | 274 | 271 | 271 | 462,000 |
| 1983/01/20 | 270 | 274 | 270 | 273 | 398,000 |
| 1983/01/19 | 278 | 278 | 270 | 272 | 933,000 |
| 1983/01/18 | 277 | 278 | 271 | 273 | 910,000 |
| 1983/01/17 | 269 | 278 | 268 | 277 | 2,723,000 |
| 1983/01/14 | 268 | 269 | 265 | 268 | 649,000 |
| 1983/01/13 | 263 | 264 | 261 | 263 | 263,000 |
| 1983/01/12 | 263 | 264 | 261 | 263 | 339,000 |
| 1983/01/11 | 264 | 265 | 261 | 265 | 233,000 |
| 1983/01/10 | 266 | 268 | 265 | 265 | 252,000 |
| 1983/01/08 | 270 | 270 | 266 | 268 | 508,000 |
| 1983/01/07 | 271 | 272 | 267 | 270 | 1,240,000 |
| 1983/01/06 | 270 | 274 | 267 | 270 | 2,481,000 |
| 1983/01/05 | 266 | 269 | 264 | 267 | 921,000 |
| 1983/01/04 | 266 | 266 | 263 | 266 | 214,000 |