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 |
|---|---|---|---|---|---|
| 1984/12/28 | 330 | 330 | 327 | 328 | 131,000 |
| 1984/12/27 | 331 | 334 | 327 | 330 | 87,000 |
| 1984/12/26 | 330 | 335 | 326 | 330 | 135,000 |
| 1984/12/25 | 325 | 330 | 324 | 330 | 159,000 |
| 1984/12/24 | 328 | 329 | 325 | 325 | 92,000 |
| 1984/12/22 | 325 | 329 | 325 | 329 | 161,000 |
| 1984/12/21 | 327 | 330 | 325 | 325 | 114,000 |
| 1984/12/20 | 330 | 335 | 326 | 330 | 172,000 |
| 1984/12/19 | 330 | 334 | 325 | 325 | 87,000 |
| 1984/12/18 | 328 | 335 | 322 | 335 | 185,000 |
| 1984/12/17 | 330 | 330 | 328 | 328 | 128,000 |
| 1984/12/15 | 330 | 330 | 328 | 329 | 167,000 |
| 1984/12/14 | 327 | 332 | 327 | 330 | 213,000 |
| 1984/12/13 | 330 | 335 | 330 | 330 | 323,000 |
| 1984/12/12 | 330 | 335 | 330 | 331 | 109,000 |
| 1984/12/11 | 334 | 334 | 330 | 330 | 120,000 |
| 1984/12/10 | 330 | 335 | 330 | 335 | 205,000 |
| 1984/12/07 | 340 | 340 | 330 | 338 | 541,000 |
| 1984/12/06 | 338 | 342 | 338 | 340 | 1,660,000 |
| 1984/12/05 | 332 | 340 | 331 | 338 | 1,750,000 |
| 1984/12/04 | 330 | 330 | 325 | 325 | 223,000 |
| 1984/12/03 | 332 | 332 | 318 | 327 | 252,000 |
| 1984/12/01 | 318 | 333 | 318 | 333 | 357,000 |
| 1984/11/30 | 321 | 322 | 318 | 322 | 96,000 |
| 1984/11/29 | 318 | 320 | 316 | 320 | 103,000 |
| 1984/11/28 | 316 | 318 | 316 | 316 | 104,000 |
| 1984/11/27 | 320 | 320 | 317 | 317 | 45,000 |
| 1984/11/26 | 319 | 319 | 317 | 317 | 83,000 |
| 1984/11/24 | 319 | 319 | 318 | 319 | 51,000 |
| 1984/11/22 | 319 | 321 | 318 | 318 | 45,000 |
| 1984/11/21 | 319 | 319 | 317 | 317 | 107,000 |
| 1984/11/20 | 320 | 321 | 317 | 318 | 296,000 |
| 1984/11/19 | 321 | 321 | 320 | 321 | 65,000 |
| 1984/11/17 | 321 | 321 | 317 | 318 | 69,000 |
| 1984/11/16 | 325 | 327 | 316 | 316 | 388,000 |
| 1984/11/15 | 327 | 328 | 325 | 325 | 74,000 |
| 1984/11/14 | 327 | 329 | 326 | 329 | 99,000 |
| 1984/11/13 | 329 | 330 | 328 | 330 | 274,000 |
| 1984/11/12 | 328 | 332 | 328 | 330 | 291,000 |
| 1984/11/09 | 325 | 332 | 321 | 332 | 391,000 |
| 1984/11/08 | 325 | 328 | 325 | 325 | 167,000 |
| 1984/11/07 | 322 | 328 | 322 | 328 | 890,000 |
| 1984/11/06 | 322 | 323 | 320 | 322 | 321,000 |
| 1984/11/05 | 329 | 329 | 321 | 321 | 549,000 |
| 1984/11/02 | 320 | 330 | 320 | 330 | 346,000 |
| 1984/11/01 | 319 | 320 | 319 | 320 | 85,000 |
| 1984/10/31 | 318 | 319 | 318 | 318 | 50,000 |
| 1984/10/30 | 318 | 318 | 317 | 318 | 37,000 |
| 1984/10/29 | 316 | 319 | 315 | 319 | 291,000 |
| 1984/10/27 | 316 | 319 | 315 | 315 | 146,000 |
| 1984/10/26 | 319 | 320 | 317 | 317 | 111,000 |
| 1984/10/25 | 325 | 325 | 319 | 319 | 144,000 |
| 1984/10/24 | 319 | 320 | 317 | 319 | 339,000 |
| 1984/10/23 | 319 | 320 | 319 | 320 | 36,000 |
| 1984/10/22 | 318 | 324 | 318 | 323 | 75,000 |
| 1984/10/20 | 318 | 318 | 316 | 316 | 89,000 |
| 1984/10/19 | 318 | 320 | 316 | 316 | 235,000 |
| 1984/10/18 | 317 | 318 | 315 | 315 | 600,000 |
| 1984/10/17 | 319 | 319 | 317 | 317 | 395,000 |
| 1984/10/16 | 319 | 320 | 318 | 318 | 287,000 |
| 1984/10/15 | 318 | 320 | 318 | 320 | 350,000 |
| 1984/10/12 | 320 | 322 | 315 | 315 | 964,000 |
| 1984/10/11 | 317 | 325 | 317 | 325 | 305,000 |
| 1984/10/09 | 317 | 320 | 317 | 317 | 797,000 |
| 1984/10/08 | 320 | 325 | 316 | 316 | 118,000 |
| 1984/10/06 | 315 | 318 | 315 | 315 | 311,000 |
| 1984/10/05 | 319 | 319 | 316 | 316 | 378,000 |
| 1984/10/04 | 320 | 325 | 319 | 320 | 917,000 |
| 1984/10/03 | 320 | 322 | 318 | 319 | 1,245,000 |
| 1984/10/02 | 320 | 320 | 319 | 319 | 427,000 |
| 1984/10/01 | 320 | 325 | 318 | 325 | 735,000 |
| 1984/09/29 | 320 | 321 | 320 | 320 | 68,000 |
| 1984/09/28 | 320 | 327 | 320 | 324 | 52,000 |
| 1984/09/27 | 317 | 330 | 317 | 330 | 657,000 |
| 1984/09/26 | 316 | 320 | 315 | 317 | 244,000 |
| 1984/09/25 | 320 | 320 | 316 | 320 | 125,000 |
| 1984/09/22 | 321 | 321 | 320 | 320 | 109,000 |
| 1984/09/21 | 320 | 321 | 320 | 321 | 130,000 |
| 1984/09/20 | 320 | 321 | 320 | 320 | 92,000 |
| 1984/09/19 | 320 | 321 | 320 | 320 | 145,000 |
| 1984/09/18 | 318 | 320 | 317 | 319 | 196,000 |
| 1984/09/17 | 320 | 320 | 318 | 318 | 144,000 |
| 1984/09/14 | 320 | 320 | 320 | 320 | 190,000 |
| 1984/09/13 | 321 | 324 | 318 | 324 | 327,000 |
| 1984/09/12 | 326 | 330 | 325 | 325 | 38,000 |
| 1984/09/11 | 327 | 333 | 326 | 326 | 113,000 |
| 1984/09/10 | 323 | 325 | 323 | 325 | 100,000 |
| 1984/09/07 | 322 | 324 | 320 | 323 | 161,000 |
| 1984/09/06 | 323 | 323 | 321 | 321 | 83,000 |
| 1984/09/05 | 324 | 324 | 321 | 321 | 100,000 |
| 1984/09/04 | 323 | 324 | 323 | 324 | 52,000 |
| 1984/09/03 | 325 | 325 | 322 | 325 | 77,000 |
| 1984/09/01 | 322 | 322 | 322 | 322 | 35,000 |
| 1984/08/31 | 321 | 325 | 321 | 321 | 74,000 |
| 1984/08/30 | 321 | 325 | 320 | 320 | 323,000 |
| 1984/08/29 | 322 | 330 | 320 | 325 | 262,000 |
| 1984/08/28 | 323 | 324 | 322 | 322 | 259,000 |
| 1984/08/27 | 323 | 325 | 323 | 324 | 196,000 |
| 1984/08/25 | 323 | 325 | 323 | 324 | 36,000 |
| 1984/08/24 | 325 | 325 | 320 | 322 | 288,000 |
| 1984/08/23 | 330 | 330 | 325 | 325 | 122,000 |
| 1984/08/22 | 329 | 330 | 326 | 326 | 301,000 |
| 1984/08/21 | 329 | 330 | 329 | 329 | 75,000 |
| 1984/08/20 | 330 | 330 | 328 | 328 | 55,000 |
| 1984/08/18 | 331 | 334 | 330 | 330 | 66,000 |
| 1984/08/17 | 329 | 335 | 326 | 330 | 101,000 |
| 1984/08/16 | 330 | 330 | 324 | 324 | 173,000 |
| 1984/08/15 | 334 | 340 | 329 | 330 | 129,000 |
| 1984/08/14 | 330 | 335 | 329 | 329 | 179,000 |
| 1984/08/13 | 333 | 338 | 330 | 330 | 247,000 |
| 1984/08/10 | 340 | 342 | 337 | 337 | 194,000 |
| 1984/08/09 | 340 | 347 | 338 | 340 | 735,000 |
| 1984/08/08 | 338 | 345 | 338 | 345 | 543,000 |
| 1984/08/07 | 335 | 340 | 335 | 338 | 99,000 |
| 1984/08/06 | 331 | 341 | 331 | 335 | 69,000 |
| 1984/08/04 | 334 | 334 | 329 | 331 | 617,000 |
| 1984/08/03 | 341 | 341 | 329 | 329 | 374,000 |
| 1984/08/02 | 340 | 342 | 335 | 336 | 174,000 |
| 1984/08/01 | 348 | 354 | 342 | 342 | 1,805,000 |
| 1984/07/31 | 340 | 347 | 340 | 345 | 1,184,000 |
| 1984/07/30 | 340 | 345 | 335 | 342 | 393,000 |
| 1984/07/28 | 340 | 345 | 335 | 345 | 1,130,000 |
| 1984/07/27 | 329 | 338 | 329 | 330 | 55,000 |
| 1984/07/26 | 317 | 325 | 317 | 325 | 99,000 |
| 1984/07/25 | 321 | 325 | 316 | 317 | 210,000 |
| 1984/07/24 | 320 | 323 | 320 | 323 | 70,000 |
| 1984/07/23 | 320 | 329 | 320 | 325 | 210,000 |
| 1984/07/21 | 323 | 329 | 320 | 325 | 158,000 |
| 1984/07/20 | 334 | 334 | 325 | 325 | 223,000 |
| 1984/07/19 | 332 | 337 | 329 | 337 | 146,000 |
| 1984/07/18 | 342 | 342 | 331 | 332 | 294,000 |
| 1984/07/17 | 350 | 350 | 339 | 342 | 884,000 |
| 1984/07/16 | 339 | 342 | 334 | 334 | 255,000 |
| 1984/07/13 | 331 | 338 | 331 | 334 | 168,000 |
| 1984/07/12 | 343 | 343 | 332 | 333 | 881,000 |
| 1984/07/11 | 337 | 343 | 336 | 343 | 1,051,000 |
| 1984/07/10 | 328 | 340 | 325 | 332 | 362,000 |
| 1984/07/09 | 328 | 328 | 320 | 328 | 251,000 |
| 1984/07/07 | 332 | 332 | 328 | 332 | 104,000 |
| 1984/07/06 | 335 | 335 | 328 | 332 | 298,000 |
| 1984/07/05 | 325 | 340 | 325 | 333 | 454,000 |
| 1984/07/04 | 326 | 326 | 323 | 323 | 51,000 |
| 1984/07/03 | 326 | 329 | 326 | 326 | 95,000 |
| 1984/07/02 | 331 | 331 | 322 | 331 | 176,000 |
| 1984/06/30 | 330 | 331 | 326 | 331 | 116,000 |
| 1984/06/29 | 330 | 330 | 322 | 329 | 97,000 |
| 1984/06/28 | 322 | 329 | 321 | 329 | 117,000 |
| 1984/06/27 | 321 | 325 | 320 | 325 | 242,000 |
| 1984/06/26 | 321 | 323 | 321 | 321 | 34,000 |
| 1984/06/25 | 326 | 330 | 323 | 324 | 88,000 |
| 1984/06/23 | 329 | 330 | 321 | 321 | 36,000 |
| 1984/06/22 | 322 | 333 | 317 | 330 | 340,000 |
| 1984/06/21 | 332 | 333 | 329 | 332 | 327,000 |
| 1984/06/20 | 322 | 334 | 322 | 329 | 330,000 |
| 1984/06/19 | 318 | 330 | 315 | 321 | 322,000 |
| 1984/06/18 | 313 | 320 | 312 | 319 | 103,000 |
| 1984/06/16 | 315 | 316 | 314 | 315 | 73,000 |
| 1984/06/15 | 317 | 319 | 315 | 316 | 157,000 |
| 1984/06/14 | 328 | 328 | 320 | 320 | 123,000 |
| 1984/06/13 | 332 | 335 | 328 | 328 | 139,000 |
| 1984/06/12 | 333 | 339 | 330 | 337 | 111,000 |
| 1984/06/11 | 342 | 344 | 338 | 343 | 219,000 |
| 1984/06/08 | 332 | 340 | 332 | 340 | 433,000 |
| 1984/06/07 | 332 | 345 | 332 | 332 | 619,000 |
| 1984/06/06 | 327 | 338 | 326 | 331 | 622,000 |
| 1984/06/05 | 336 | 336 | 325 | 325 | 354,000 |
| 1984/06/04 | 314 | 319 | 314 | 316 | 173,000 |
| 1984/06/02 | 326 | 327 | 312 | 312 | 109,000 |
| 1984/06/01 | 320 | 330 | 320 | 326 | 245,000 |
| 1984/05/31 | 314 | 319 | 310 | 310 | 124,000 |
| 1984/05/30 | 317 | 320 | 312 | 312 | 433,000 |
| 1984/05/29 | 318 | 325 | 316 | 319 | 364,000 |
| 1984/05/28 | 318 | 318 | 315 | 318 | 169,000 |
| 1984/05/26 | 312 | 317 | 311 | 317 | 63,000 |
| 1984/05/25 | 314 | 318 | 313 | 313 | 62,000 |
| 1984/05/24 | 313 | 320 | 313 | 313 | 80,000 |
| 1984/05/23 | 314 | 314 | 310 | 310 | 71,000 |
| 1984/05/22 | 315 | 320 | 310 | 315 | 128,000 |
| 1984/05/21 | 311 | 316 | 311 | 315 | 129,000 |
| 1984/05/19 | 318 | 320 | 310 | 310 | 245,000 |
| 1984/05/18 | 320 | 320 | 317 | 320 | 294,000 |
| 1984/05/17 | 325 | 325 | 320 | 320 | 207,000 |
| 1984/05/16 | 330 | 332 | 323 | 324 | 292,000 |
| 1984/05/15 | 330 | 331 | 324 | 326 | 456,000 |
| 1984/05/14 | 332 | 336 | 332 | 332 | 184,000 |
| 1984/05/11 | 345 | 345 | 332 | 332 | 354,000 |
| 1984/05/10 | 347 | 350 | 345 | 345 | 424,000 |
| 1984/05/09 | 348 | 348 | 343 | 346 | 252,000 |
| 1984/05/08 | 340 | 345 | 340 | 343 | 452,000 |
| 1984/05/07 | 348 | 348 | 342 | 342 | 154,000 |
| 1984/05/04 | 341 | 349 | 341 | 343 | 216,000 |
| 1984/05/02 | 345 | 349 | 340 | 340 | 440,000 |
| 1984/05/01 | 348 | 353 | 344 | 348 | 398,000 |
| 1984/04/28 | 341 | 350 | 337 | 350 | 379,000 |
| 1984/04/27 | 341 | 345 | 337 | 341 | 205,000 |
| 1984/04/26 | 345 | 345 | 340 | 341 | 152,000 |
| 1984/04/25 | 342 | 352 | 340 | 345 | 623,000 |
| 1984/04/24 | 335 | 340 | 335 | 340 | 306,000 |
| 1984/04/23 | 335 | 340 | 335 | 340 | 364,000 |
| 1984/04/21 | 336 | 340 | 333 | 340 | 271,000 |
| 1984/04/20 | 337 | 343 | 334 | 341 | 476,000 |
| 1984/04/19 | 345 | 345 | 337 | 342 | 161,000 |
| 1984/04/18 | 340 | 345 | 336 | 345 | 397,000 |
| 1984/04/17 | 344 | 348 | 336 | 340 | 500,000 |
| 1984/04/16 | 349 | 350 | 344 | 344 | 331,000 |
| 1984/04/13 | 360 | 360 | 346 | 350 | 864,000 |
| 1984/04/12 | 358 | 362 | 352 | 361 | 888,000 |
| 1984/04/11 | 365 | 373 | 358 | 358 | 4,566,000 |
| 1984/04/10 | 353 | 355 | 346 | 355 | 868,000 |
| 1984/04/09 | 356 | 360 | 348 | 351 | 437,000 |
| 1984/04/07 | 365 | 365 | 355 | 357 | 1,029,000 |
| 1984/04/06 | 365 | 375 | 360 | 365 | 5,547,000 |
| 1984/04/05 | 358 | 374 | 356 | 365 | 7,252,999 |
| 1984/04/04 | 359 | 367 | 357 | 363 | 8,787,999 |
| 1984/04/03 | 340 | 355 | 340 | 349 | 4,718,000 |
| 1984/04/02 | 339 | 342 | 334 | 339 | 1,148,000 |
| 1984/03/31 | 339 | 342 | 332 | 332 | 382,000 |
| 1984/03/30 | 343 | 343 | 335 | 336 | 2,168,000 |
| 1984/03/29 | 325 | 345 | 325 | 342 | 1,841,000 |
| 1984/03/28 | 320 | 330 | 318 | 325 | 747,000 |
| 1984/03/27 | 323 | 330 | 318 | 318 | 305,000 |
| 1984/03/26 | 325 | 333 | 323 | 323 | 282,000 |
| 1984/03/24 | 328 | 330 | 320 | 320 | 307,000 |
| 1984/03/23 | 330 | 334 | 328 | 332 | 1,309,000 |
| 1984/03/22 | 323 | 331 | 318 | 329 | 909,000 |
| 1984/03/21 | 313 | 325 | 313 | 324 | 931,000 |
| 1984/03/19 | 305 | 315 | 305 | 314 | 223,000 |
| 1984/03/17 | 310 | 310 | 308 | 310 | 105,000 |
| 1984/03/16 | 312 | 317 | 312 | 313 | 269,000 |
| 1984/03/15 | 314 | 322 | 314 | 317 | 428,000 |
| 1984/03/14 | 310 | 318 | 308 | 318 | 347,000 |
| 1984/03/13 | 313 | 313 | 310 | 310 | 323,000 |
| 1984/03/12 | 310 | 314 | 305 | 314 | 534,000 |
| 1984/03/09 | 304 | 311 | 303 | 311 | 444,000 |
| 1984/03/08 | 306 | 309 | 303 | 304 | 296,000 |
| 1984/03/07 | 311 | 312 | 306 | 309 | 436,000 |
| 1984/03/06 | 306 | 312 | 305 | 311 | 513,000 |
| 1984/03/05 | 306 | 308 | 305 | 306 | 278,000 |
| 1984/03/03 | 306 | 308 | 306 | 306 | 56,000 |
| 1984/03/02 | 308 | 308 | 306 | 308 | 167,000 |
| 1984/03/01 | 306 | 310 | 306 | 308 | 142,000 |
| 1984/02/29 | 308 | 315 | 306 | 315 | 378,000 |
| 1984/02/28 | 309 | 309 | 306 | 306 | 198,000 |
| 1984/02/27 | 308 | 311 | 308 | 310 | 176,000 |
| 1984/02/25 | 305 | 313 | 305 | 312 | 93,000 |
| 1984/02/24 | 308 | 308 | 298 | 305 | 464,000 |
| 1984/02/23 | 309 | 313 | 307 | 307 | 188,000 |
| 1984/02/22 | 308 | 312 | 308 | 310 | 63,000 |
| 1984/02/21 | 310 | 313 | 310 | 313 | 94,000 |
| 1984/02/20 | 310 | 310 | 310 | 310 | 12,000 |
| 1984/02/18 | 310 | 310 | 305 | 310 | 933,000 |
| 1984/02/17 | 315 | 315 | 310 | 310 | 160,000 |
| 1984/02/16 | 317 | 317 | 313 | 313 | 54,000 |
| 1984/02/15 | 314 | 317 | 313 | 317 | 145,000 |
| 1984/02/14 | 317 | 317 | 314 | 314 | 172,000 |
| 1984/02/13 | 316 | 317 | 316 | 317 | 27,000 |
| 1984/02/10 | 318 | 318 | 316 | 317 | 45,000 |
| 1984/02/09 | 317 | 320 | 316 | 316 | 130,000 |
| 1984/02/08 | 319 | 326 | 318 | 326 | 118,000 |
| 1984/02/07 | 318 | 320 | 317 | 317 | 66,000 |
| 1984/02/06 | 322 | 322 | 317 | 317 | 48,000 |
| 1984/02/04 | 320 | 323 | 319 | 323 | 93,000 |
| 1984/02/03 | 326 | 326 | 320 | 320 | 75,000 |
| 1984/02/02 | 327 | 327 | 320 | 325 | 122,000 |
| 1984/02/01 | 328 | 330 | 326 | 327 | 310,000 |
| 1984/01/31 | 324 | 331 | 319 | 328 | 194,000 |
| 1984/01/30 | 325 | 325 | 316 | 325 | 732,000 |
| 1984/01/28 | 321 | 328 | 321 | 325 | 134,000 |
| 1984/01/27 | 325 | 325 | 315 | 315 | 199,000 |
| 1984/01/26 | 327 | 327 | 324 | 325 | 146,000 |
| 1984/01/25 | 329 | 329 | 326 | 327 | 99,000 |
| 1984/01/24 | 330 | 330 | 326 | 328 | 175,000 |
| 1984/01/23 | 330 | 330 | 322 | 327 | 54,000 |
| 1984/01/21 | 338 | 338 | 330 | 332 | 161,000 |
| 1984/01/20 | 336 | 338 | 330 | 338 | 595,000 |
| 1984/01/19 | 325 | 329 | 321 | 323 | 205,000 |
| 1984/01/18 | 332 | 332 | 323 | 323 | 395,000 |
| 1984/01/17 | 340 | 343 | 335 | 337 | 841,000 |
| 1984/01/13 | 324 | 340 | 322 | 340 | 1,328,000 |
| 1984/01/12 | 320 | 324 | 320 | 322 | 109,000 |
| 1984/01/11 | 322 | 325 | 320 | 324 | 134,000 |
| 1984/01/10 | 328 | 328 | 322 | 323 | 151,000 |
| 1984/01/09 | 324 | 330 | 321 | 324 | 245,000 |
| 1984/01/07 | 318 | 324 | 318 | 324 | 228,000 |
| 1984/01/06 | 321 | 323 | 313 | 315 | 1,257,000 |
| 1984/01/05 | 320 | 321 | 318 | 320 | 114,000 |
| 1984/01/04 | 319 | 319 | 318 | 318 | 65,000 |