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 |
---|---|---|---|---|---|
1985/12/28 | 338 | 339 | 338 | 339 | 197,000 |
1985/12/27 | 338 | 341 | 338 | 338 | 584,000 |
1985/12/26 | 340 | 341 | 338 | 338 | 502,000 |
1985/12/25 | 341 | 341 | 336 | 340 | 537,000 |
1985/12/24 | 340 | 345 | 338 | 341 | 471,000 |
1985/12/23 | 341 | 341 | 340 | 341 | 84,000 |
1985/12/21 | 336 | 339 | 335 | 335 | 277,000 |
1985/12/20 | 340 | 342 | 338 | 338 | 180,000 |
1985/12/19 | 342 | 350 | 340 | 341 | 131,000 |
1985/12/18 | 339 | 344 | 336 | 340 | 380,000 |
1985/12/17 | 336 | 338 | 336 | 338 | 146,000 |
1985/12/16 | 339 | 339 | 335 | 336 | 404,000 |
1985/12/13 | 337 | 340 | 337 | 337 | 190,000 |
1985/12/12 | 337 | 340 | 336 | 340 | 296,000 |
1985/12/11 | 338 | 340 | 336 | 337 | 579,000 |
1985/12/10 | 337 | 340 | 336 | 340 | 380,000 |
1985/12/09 | 336 | 340 | 336 | 336 | 174,000 |
1985/12/07 | 340 | 345 | 335 | 339 | 681,000 |
1985/12/06 | 340 | 341 | 336 | 341 | 404,000 |
1985/12/05 | 343 | 345 | 341 | 341 | 484,000 |
1985/12/04 | 342 | 345 | 342 | 342 | 172,000 |
1985/12/03 | 343 | 349 | 341 | 345 | 249,000 |
1985/12/02 | 349 | 350 | 340 | 344 | 346,000 |
1985/11/30 | 349 | 354 | 349 | 354 | 92,000 |
1985/11/29 | 350 | 352 | 347 | 348 | 253,000 |
1985/11/28 | 350 | 354 | 348 | 352 | 259,000 |
1985/11/27 | 354 | 355 | 349 | 351 | 554,000 |
1985/11/26 | 357 | 360 | 353 | 353 | 361,000 |
1985/11/25 | 358 | 360 | 352 | 357 | 231,000 |
1985/11/22 | 352 | 353 | 349 | 353 | 874,000 |
1985/11/21 | 352 | 352 | 346 | 346 | 1,954,000 |
1985/11/20 | 360 | 365 | 356 | 356 | 526,000 |
1985/11/19 | 369 | 370 | 361 | 363 | 104,000 |
1985/11/18 | 369 | 373 | 368 | 368 | 385,000 |
1985/11/16 | 369 | 370 | 365 | 370 | 113,000 |
1985/11/15 | 365 | 372 | 365 | 370 | 354,000 |
1985/11/14 | 366 | 369 | 360 | 368 | 810,000 |
1985/11/13 | 360 | 364 | 360 | 361 | 480,000 |
1985/11/12 | 364 | 364 | 360 | 360 | 307,000 |
1985/11/11 | 364 | 364 | 363 | 363 | 113,000 |
1985/11/08 | 365 | 367 | 360 | 364 | 244,000 |
1985/11/07 | 370 | 373 | 365 | 365 | 313,000 |
1985/11/06 | 371 | 373 | 368 | 368 | 68,000 |
1985/11/05 | 370 | 373 | 368 | 369 | 63,000 |
1985/11/02 | 372 | 374 | 369 | 374 | 129,000 |
1985/11/01 | 368 | 377 | 368 | 372 | 112,000 |
1985/10/31 | 367 | 385 | 365 | 380 | 529,000 |
1985/10/30 | 370 | 375 | 366 | 367 | 202,000 |
1985/10/29 | 370 | 375 | 370 | 370 | 180,000 |
1985/10/28 | 366 | 380 | 366 | 380 | 136,000 |
1985/10/26 | 368 | 370 | 366 | 370 | 225,000 |
1985/10/25 | 375 | 375 | 360 | 365 | 415,000 |
1985/10/24 | 378 | 383 | 367 | 375 | 278,000 |
1985/10/23 | 385 | 386 | 381 | 383 | 703,000 |
1985/10/22 | 385 | 386 | 382 | 385 | 340,000 |
1985/10/21 | 377 | 388 | 375 | 385 | 575,000 |
1985/10/19 | 372 | 377 | 372 | 377 | 137,000 |
1985/10/18 | 374 | 376 | 370 | 370 | 308,000 |
1985/10/17 | 375 | 383 | 373 | 374 | 193,000 |
1985/10/16 | 379 | 384 | 378 | 378 | 270,000 |
1985/10/15 | 384 | 387 | 380 | 387 | 453,000 |
1985/10/14 | 390 | 390 | 385 | 389 | 215,000 |
1985/10/11 | 390 | 393 | 385 | 389 | 189,000 |
1985/10/09 | 396 | 398 | 383 | 395 | 747,000 |
1985/10/08 | 386 | 391 | 383 | 386 | 525,000 |
1985/10/07 | 385 | 400 | 383 | 391 | 1,006,000 |
1985/10/05 | 388 | 388 | 383 | 383 | 340,000 |
1985/10/04 | 387 | 390 | 385 | 386 | 485,000 |
1985/10/03 | 386 | 389 | 385 | 387 | 620,000 |
1985/10/02 | 385 | 391 | 385 | 386 | 900,000 |
1985/10/01 | 385 | 389 | 384 | 385 | 743,000 |
1985/09/30 | 384 | 385 | 380 | 381 | 335,000 |
1985/09/28 | 385 | 385 | 382 | 383 | 258,000 |
1985/09/27 | 390 | 390 | 378 | 385 | 1,721,000 |
1985/09/26 | 384 | 389 | 380 | 389 | 2,197,000 |
1985/09/26 | 1 -> 1.08 分割 | ||||
1985/09/25 | 417 | 422 | 414 | 421 | 1,366,000 |
1985/09/24 | 421 | 424 | 412 | 417 | 870,000 |
1985/09/21 | 418 | 418 | 412 | 418 | 266,000 |
1985/09/20 | 413 | 417 | 411 | 417 | 476,000 |
1985/09/19 | 404 | 408 | 400 | 408 | 258,000 |
1985/09/18 | 400 | 404 | 398 | 404 | 376,000 |
1985/09/17 | 405 | 405 | 398 | 400 | 348,000 |
1985/09/13 | 408 | 408 | 403 | 403 | 146,000 |
1985/09/12 | 409 | 409 | 402 | 403 | 345,000 |
1985/09/11 | 405 | 410 | 405 | 409 | 298,000 |
1985/09/10 | 401 | 405 | 401 | 405 | 373,000 |
1985/09/09 | 406 | 410 | 400 | 401 | 230,000 |
1985/09/07 | 412 | 412 | 405 | 406 | 534,000 |
1985/09/06 | 419 | 419 | 413 | 414 | 851,000 |
1985/09/05 | 419 | 423 | 417 | 418 | 1,118,000 |
1985/09/04 | 426 | 426 | 415 | 418 | 1,062,000 |
1985/09/03 | 430 | 433 | 424 | 424 | 6,938,999 |
1985/09/02 | 420 | 424 | 416 | 419 | 2,245,000 |
1985/08/31 | 410 | 421 | 410 | 420 | 2,588,000 |
1985/08/30 | 405 | 410 | 400 | 408 | 898,000 |
1985/08/29 | 400 | 405 | 400 | 400 | 199,000 |
1985/08/28 | 409 | 409 | 400 | 405 | 1,050,000 |
1985/08/27 | 410 | 410 | 408 | 409 | 443,000 |
1985/08/26 | 412 | 413 | 406 | 412 | 1,254,000 |
1985/08/24 | 408 | 412 | 408 | 409 | 1,380,000 |
1985/08/23 | 406 | 410 | 405 | 405 | 1,629,000 |
1985/08/22 | 401 | 408 | 401 | 403 | 1,455,000 |
1985/08/21 | 388 | 409 | 388 | 401 | 3,015,000 |
1985/08/20 | 390 | 390 | 387 | 388 | 141,000 |
1985/08/19 | 389 | 390 | 385 | 386 | 122,000 |
1985/08/17 | 383 | 392 | 380 | 390 | 162,000 |
1985/08/16 | 387 | 390 | 385 | 385 | 275,000 |
1985/08/15 | 390 | 391 | 386 | 391 | 269,000 |
1985/08/14 | 395 | 396 | 390 | 391 | 370,000 |
1985/08/13 | 387 | 392 | 386 | 391 | 248,000 |
1985/08/12 | 385 | 387 | 383 | 387 | 89,000 |
1985/08/09 | 383 | 388 | 380 | 386 | 159,000 |
1985/08/08 | 382 | 387 | 382 | 386 | 107,000 |
1985/08/07 | 389 | 389 | 381 | 388 | 187,000 |
1985/08/06 | 393 | 394 | 382 | 390 | 214,000 |
1985/08/05 | 395 | 395 | 391 | 393 | 284,000 |
1985/08/03 | 397 | 397 | 391 | 395 | 741,000 |
1985/08/02 | 400 | 401 | 391 | 395 | 1,841,000 |
1985/08/01 | 385 | 400 | 382 | 398 | 2,637,000 |
1985/07/31 | 369 | 380 | 366 | 380 | 226,000 |
1985/07/30 | 375 | 378 | 366 | 366 | 179,000 |
1985/07/29 | 375 | 380 | 375 | 376 | 188,000 |
1985/07/27 | 376 | 380 | 376 | 379 | 125,000 |
1985/07/26 | 378 | 379 | 376 | 376 | 192,000 |
1985/07/25 | 378 | 379 | 376 | 376 | 177,000 |
1985/07/24 | 375 | 379 | 374 | 379 | 268,000 |
1985/07/23 | 375 | 375 | 373 | 374 | 199,000 |
1985/07/22 | 375 | 375 | 372 | 372 | 204,000 |
1985/07/20 | 367 | 375 | 366 | 375 | 269,000 |
1985/07/19 | 371 | 375 | 366 | 366 | 464,000 |
1985/07/18 | 378 | 380 | 375 | 375 | 95,000 |
1985/07/17 | 380 | 380 | 376 | 378 | 121,000 |
1985/07/16 | 371 | 375 | 370 | 370 | 198,000 |
1985/07/15 | 375 | 379 | 367 | 370 | 346,000 |
1985/07/12 | 375 | 382 | 372 | 376 | 352,000 |
1985/07/11 | 385 | 387 | 370 | 372 | 1,018,000 |
1985/07/10 | 388 | 388 | 383 | 383 | 693,000 |
1985/07/09 | 377 | 390 | 377 | 389 | 1,613,000 |
1985/07/08 | 381 | 383 | 374 | 374 | 749,000 |
1985/07/06 | 379 | 382 | 379 | 382 | 519,000 |
1985/07/05 | 374 | 385 | 374 | 382 | 2,609,000 |
1985/07/04 | 377 | 377 | 373 | 374 | 670,000 |
1985/07/03 | 374 | 378 | 374 | 377 | 463,000 |
1985/07/02 | 375 | 375 | 372 | 372 | 167,000 |
1985/07/01 | 370 | 376 | 370 | 374 | 355,000 |
1985/06/29 | 371 | 375 | 370 | 370 | 53,000 |
1985/06/28 | 375 | 376 | 371 | 371 | 249,000 |
1985/06/27 | 376 | 376 | 366 | 372 | 288,000 |
1985/06/26 | 374 | 378 | 373 | 373 | 1,145,000 |
1985/06/25 | 375 | 379 | 372 | 374 | 310,000 |
1985/06/24 | 383 | 383 | 375 | 379 | 670,000 |
1985/06/22 | 372 | 379 | 371 | 378 | 782,000 |
1985/06/21 | 371 | 377 | 368 | 368 | 347,000 |
1985/06/20 | 380 | 384 | 365 | 366 | 2,137,000 |
1985/06/19 | 382 | 382 | 374 | 377 | 1,216,000 |
1985/06/18 | 378 | 385 | 376 | 380 | 4,481,000 |
1985/06/17 | 364 | 373 | 364 | 373 | 1,328,000 |
1985/06/15 | 360 | 363 | 360 | 363 | 227,000 |
1985/06/14 | 363 | 363 | 359 | 359 | 178,000 |
1985/06/13 | 360 | 361 | 358 | 358 | 215,000 |
1985/06/12 | 363 | 364 | 360 | 361 | 161,000 |
1985/06/11 | 368 | 369 | 365 | 365 | 122,000 |
1985/06/10 | 365 | 369 | 365 | 365 | 386,000 |
1985/06/07 | 360 | 370 | 360 | 369 | 462,000 |
1985/06/06 | 358 | 360 | 355 | 360 | 423,000 |
1985/06/05 | 358 | 359 | 356 | 358 | 139,000 |
1985/06/04 | 360 | 362 | 356 | 356 | 414,000 |
1985/06/03 | 361 | 364 | 358 | 359 | 323,000 |
1985/06/01 | 360 | 362 | 360 | 360 | 189,000 |
1985/05/31 | 370 | 370 | 357 | 362 | 826,000 |
1985/05/30 | 360 | 371 | 356 | 368 | 1,387,000 |
1985/05/29 | 361 | 361 | 356 | 360 | 1,017,000 |
1985/05/28 | 359 | 363 | 355 | 361 | 617,000 |
1985/05/27 | 356 | 357 | 350 | 355 | 291,000 |
1985/05/25 | 362 | 362 | 350 | 354 | 167,000 |
1985/05/24 | 350 | 364 | 349 | 358 | 1,656,000 |
1985/05/23 | 349 | 353 | 346 | 347 | 997,000 |
1985/05/22 | 347 | 350 | 340 | 343 | 564,000 |
1985/05/21 | 338 | 348 | 338 | 345 | 122,000 |
1985/05/20 | 339 | 340 | 339 | 340 | 86,000 |
1985/05/18 | 339 | 339 | 334 | 335 | 89,000 |
1985/05/17 | 333 | 340 | 333 | 340 | 104,000 |
1985/05/16 | 340 | 342 | 336 | 338 | 233,000 |
1985/05/15 | 342 | 343 | 340 | 342 | 211,000 |
1985/05/14 | 345 | 345 | 340 | 340 | 240,000 |
1985/05/13 | 342 | 348 | 342 | 342 | 142,000 |
1985/05/10 | 342 | 348 | 341 | 343 | 67,000 |
1985/05/09 | 340 | 342 | 340 | 340 | 206,000 |
1985/05/08 | 344 | 347 | 340 | 340 | 225,000 |
1985/05/07 | 341 | 350 | 341 | 343 | 228,000 |
1985/05/04 | 339 | 342 | 339 | 341 | 74,000 |
1985/05/02 | 342 | 342 | 338 | 338 | 192,000 |
1985/05/01 | 337 | 341 | 337 | 337 | 351,000 |
1985/04/30 | 342 | 342 | 336 | 337 | 229,000 |
1985/04/27 | 336 | 340 | 336 | 337 | 71,000 |
1985/04/26 | 335 | 343 | 335 | 336 | 203,000 |
1985/04/25 | 344 | 344 | 336 | 339 | 89,000 |
1985/04/24 | 344 | 346 | 339 | 340 | 190,000 |
1985/04/23 | 341 | 341 | 336 | 339 | 145,000 |
1985/04/22 | 336 | 337 | 335 | 336 | 132,000 |
1985/04/20 | 335 | 341 | 334 | 335 | 118,000 |
1985/04/19 | 332 | 335 | 332 | 334 | 86,000 |
1985/04/18 | 342 | 342 | 332 | 332 | 282,000 |
1985/04/17 | 342 | 342 | 334 | 340 | 305,000 |
1985/04/16 | 345 | 348 | 342 | 344 | 580,000 |
1985/04/15 | 346 | 348 | 346 | 348 | 417,000 |
1985/04/12 | 347 | 350 | 341 | 346 | 384,000 |
1985/04/11 | 353 | 356 | 351 | 351 | 636,000 |
1985/04/10 | 361 | 362 | 355 | 357 | 401,000 |
1985/04/09 | 373 | 374 | 360 | 362 | 2,176,000 |
1985/04/08 | 360 | 371 | 356 | 370 | 2,519,000 |
1985/04/06 | 357 | 360 | 356 | 360 | 143,000 |
1985/04/05 | 359 | 364 | 357 | 358 | 956,000 |
1985/04/04 | 369 | 369 | 362 | 364 | 1,770,000 |
1985/04/03 | 354 | 372 | 353 | 372 | 8,280,999 |
1985/04/02 | 349 | 358 | 346 | 349 | 3,191,000 |
1985/04/01 | 335 | 355 | 335 | 349 | 824,000 |
1985/03/30 | 338 | 338 | 335 | 335 | 16,000 |
1985/03/29 | 343 | 343 | 337 | 338 | 100,000 |
1985/03/28 | 341 | 345 | 339 | 339 | 249,000 |
1985/03/27 | 334 | 338 | 333 | 338 | 1,090,000 |
1985/03/26 | 333 | 338 | 333 | 335 | 1,105,000 |
1985/03/25 | 335 | 336 | 335 | 335 | 162,000 |
1985/03/23 | 335 | 335 | 334 | 335 | 246,000 |
1985/03/22 | 334 | 336 | 334 | 335 | 212,000 |
1985/03/20 | 330 | 334 | 330 | 334 | 108,000 |
1985/03/19 | 328 | 331 | 328 | 330 | 223,000 |
1985/03/18 | 336 | 336 | 328 | 332 | 72,000 |
1985/03/16 | 331 | 333 | 326 | 333 | 121,000 |
1985/03/15 | 332 | 337 | 331 | 331 | 104,000 |
1985/03/14 | 341 | 341 | 336 | 336 | 252,000 |
1985/03/13 | 335 | 345 | 333 | 343 | 532,000 |
1985/03/12 | 329 | 338 | 329 | 338 | 272,000 |
1985/03/11 | 327 | 330 | 325 | 330 | 332,000 |
1985/03/08 | 325 | 330 | 325 | 330 | 118,000 |
1985/03/07 | 327 | 329 | 325 | 325 | 184,000 |
1985/03/06 | 328 | 335 | 328 | 331 | 123,000 |
1985/03/05 | 328 | 329 | 328 | 328 | 108,000 |
1985/03/04 | 329 | 329 | 327 | 329 | 42,000 |
1985/03/02 | 326 | 329 | 325 | 329 | 108,000 |
1985/03/01 | 326 | 329 | 324 | 324 | 193,000 |
1985/02/28 | 324 | 327 | 324 | 325 | 248,000 |
1985/02/27 | 327 | 328 | 325 | 327 | 681,000 |
1985/02/26 | 329 | 331 | 329 | 329 | 155,000 |
1985/02/25 | 333 | 333 | 326 | 329 | 662,000 |
1985/02/23 | 329 | 332 | 329 | 329 | 87,000 |
1985/02/22 | 327 | 330 | 327 | 329 | 111,000 |
1985/02/21 | 331 | 332 | 328 | 328 | 85,000 |
1985/02/20 | 332 | 337 | 328 | 331 | 135,000 |
1985/02/19 | 334 | 334 | 328 | 328 | 66,000 |
1985/02/18 | 338 | 338 | 335 | 335 | 104,000 |
1985/02/16 | 332 | 333 | 328 | 333 | 99,000 |
1985/02/15 | 331 | 335 | 330 | 331 | 90,000 |
1985/02/14 | 332 | 333 | 332 | 333 | 54,000 |
1985/02/13 | 330 | 332 | 328 | 332 | 321,000 |
1985/02/12 | 332 | 335 | 332 | 333 | 186,000 |
1985/02/08 | 334 | 337 | 333 | 335 | 220,000 |
1985/02/07 | 340 | 340 | 336 | 336 | 159,000 |
1985/02/06 | 340 | 340 | 337 | 338 | 228,000 |
1985/02/05 | 343 | 344 | 338 | 340 | 485,000 |
1985/02/04 | 352 | 352 | 340 | 343 | 815,000 |
1985/02/02 | 340 | 353 | 340 | 350 | 1,785,000 |
1985/02/01 | 334 | 338 | 333 | 335 | 1,042,000 |
1985/01/31 | 334 | 337 | 333 | 336 | 216,000 |
1985/01/30 | 331 | 335 | 331 | 334 | 101,000 |
1985/01/29 | 333 | 335 | 331 | 331 | 151,000 |
1985/01/28 | 335 | 335 | 331 | 333 | 41,000 |
1985/01/26 | 329 | 335 | 329 | 331 | 100,000 |
1985/01/25 | 333 | 335 | 330 | 330 | 226,000 |
1985/01/24 | 336 | 339 | 335 | 335 | 104,000 |
1985/01/23 | 333 | 338 | 333 | 335 | 243,000 |
1985/01/22 | 333 | 333 | 333 | 333 | 175,000 |
1985/01/21 | 333 | 337 | 333 | 333 | 209,000 |
1985/01/19 | 338 | 338 | 332 | 332 | 65,000 |
1985/01/18 | 338 | 339 | 333 | 333 | 246,000 |
1985/01/17 | 339 | 340 | 337 | 339 | 435,000 |
1985/01/16 | 339 | 342 | 339 | 342 | 835,000 |
1985/01/14 | 340 | 341 | 338 | 340 | 430,000 |
1985/01/11 | 340 | 342 | 335 | 338 | 687,000 |
1985/01/10 | 337 | 343 | 332 | 343 | 708,000 |
1985/01/09 | 333 | 337 | 331 | 332 | 74,000 |
1985/01/08 | 332 | 339 | 331 | 337 | 553,000 |
1985/01/07 | 330 | 331 | 330 | 330 | 261,000 |
1985/01/05 | 328 | 330 | 328 | 330 | 74,000 |
1985/01/04 | 328 | 331 | 327 | 327 | 84,000 |