日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 461 465 460 464 58,000
1986/12/26 463 465 455 465 140,000
1986/12/25 460 460 452 458 132,000
1986/12/24 468 470 460 461 558,000
1986/12/23 468 468 459 460 430,000
1986/12/22 478 478 469 469 398,000
1986/12/19 485 486 471 476 539,000
1986/12/18 492 494 487 491 463,000
1986/12/17 490 492 481 485 555,000
1986/12/16 495 500 486 488 851,000
1986/12/15 505 514 495 495 451,000
1986/12/12 522 522 507 511 4,270,000
1986/12/11 486 505 482 492 2,026,000
1986/12/10 476 483 475 477 521,000
1986/12/09 479 483 465 466 443,000
1986/12/08 481 481 465 475 325,000
1986/12/06 481 483 477 480 414,000
1986/12/05 462 490 462 476 1,649,000
1986/12/04 463 464 460 464 599,000
1986/12/03 463 465 460 461 349,000
1986/12/02 462 462 454 454 964,000
1986/12/01 452 457 452 452 126,000
1986/11/29 460 464 450 457 323,000
1986/11/28 457 457 455 455 185,000
1986/11/27 465 465 460 462 151,000
1986/11/26 465 466 455 455 422,000
1986/11/25 461 470 456 461 344,000
1986/11/22 464 464 450 450 201,000
1986/11/21 450 470 450 464 490,000
1986/11/20 445 450 445 449 77,000
1986/11/19 440 450 440 443 138,000
1986/11/18 445 448 440 440 173,000
1986/11/17 450 450 441 441 376,000
1986/11/14 441 445 436 440 296,000
1986/11/13 449 449 431 436 480,000
1986/11/12 461 465 443 450 1,921,000
1986/11/11 449 462 449 456 3,674,000
1986/11/10 449 452 445 446 1,162,000
1986/11/07 424 452 423 445 1,305,000
1986/11/06 418 425 418 423 114,000
1986/11/05 417 419 415 417 59,000
1986/11/04 420 420 417 417 27,000
1986/11/01 420 420 410 420 251,000
1986/10/31 430 430 419 420 829,000
1986/10/30 427 430 425 430 100,000
1986/10/29 401 414 400 412 70,000
1986/10/28 400 401 400 400 177,000
1986/10/27 400 400 400 400 44,000
1986/10/25 400 400 390 390 148,000
1986/10/24 407 413 405 405 289,000
1986/10/23 390 405 390 400 140,000
1986/10/22 390 392 390 390 420,000
1986/10/21 388 391 387 391 261,000
1986/10/20 390 391 387 387 437,000
1986/10/17 390 392 390 390 394,000
1986/10/16 400 400 390 390 542,000
1986/10/15 401 413 398 398 156,000
1986/10/14 402 403 400 400 228,000
1986/10/13 403 407 400 400 302,000
1986/10/09 415 416 410 411 150,000
1986/10/08 419 420 411 415 651,000
1986/10/07 424 440 424 424 228,000
1986/10/06 421 428 420 423 168,000
1986/10/04 405 425 405 416 447,000
1986/10/03 401 405 390 405 995,000
1986/10/02 405 405 401 405 236,000
1986/10/01 420 420 414 414 169,000
1986/09/30 432 445 431 445 546,000
1986/09/29 445 446 432 432 230,000
1986/09/27 450 450 445 448 183,000
1986/09/26 445 455 445 450 117,000
1986/09/25 465 465 452 457 266,000
1986/09/24 474 474 464 465 509,000
1986/09/22 466 470 462 464 157,000
1986/09/19 466 470 466 466 104,000
1986/09/18 476 476 467 470 45,000
1986/09/17 466 470 463 466 161,000
1986/09/16 476 476 462 462 180,000
1986/09/12 480 480 470 471 666,000
1986/09/11 496 498 487 490 662,000
1986/09/10 498 500 496 496 1,134,000
1986/09/09 505 505 498 498 287,000
1986/09/08 513 513 505 510 157,000
1986/09/06 521 530 520 520 551,000
1986/09/05 530 530 521 522 97,000
1986/09/04 534 534 520 520 90,000
1986/09/03 520 535 520 535 509,000
1986/09/02 525 533 520 520 75,000
1986/09/01 534 540 533 533 99,000
1986/08/30 528 535 525 533 132,000
1986/08/29 520 530 518 521 220,000
1986/08/28 521 529 520 521 129,000
1986/08/27 530 530 520 530 268,000
1986/08/26 532 536 528 530 446,000
1986/08/25 545 545 530 530 162,000
1986/08/23 522 530 522 530 170,000
1986/08/22 560 560 538 540 733,000
1986/08/21 554 568 550 562 2,014,000
1986/08/20 528 560 528 551 2,106,000
1986/08/19 533 545 521 521 371,000
1986/08/18 535 540 534 540 171,000
1986/08/15 528 535 525 530 284,000
1986/08/14 543 543 526 528 592,000
1986/08/13 540 544 530 543 479,000
1986/08/12 530 550 525 545 991,000
1986/08/11 527 530 520 530 228,000
1986/08/08 530 530 520 530 514,000
1986/08/07 531 545 530 540 186,000
1986/08/06 544 545 538 540 156,000
1986/08/05 545 545 531 535 119,000
1986/08/04 524 540 523 525 206,000
1986/08/02 520 530 520 520 164,000
1986/08/01 535 544 515 530 506,000
1986/07/31 555 555 540 550 610,000
1986/07/30 550 560 541 550 580,000
1986/07/29 560 579 540 570 924,000
1986/07/28 580 580 555 557 460,000
1986/07/26 573 586 573 585 1,078,000
1986/07/25 593 602 591 593 6,044,000
1986/07/24 580 594 580 592 5,946,000
1986/07/23 565 580 560 575 2,778,000
1986/07/22 534 567 534 555 1,229,000
1986/07/21 570 570 540 541 338,000
1986/07/19 569 570 560 569 552,000
1986/07/18 562 574 560 569 1,873,000
1986/07/17 540 575 538 561 2,309,000
1986/07/16 559 566 550 550 631,000
1986/07/15 561 570 550 570 595,000
1986/07/14 569 577 567 574 342,000
1986/07/11 570 580 560 579 816,000
1986/07/10 570 570 555 560 2,563,000
1986/07/09 568 600 565 580 4,365,000
1986/07/08 551 570 551 565 2,963,000
1986/07/07 579 579 556 562 2,015,000
1986/07/05 569 585 565 574 4,215,000
1986/07/04 563 572 550 566 7,652,000
1986/07/03 522 565 522 553 9,996,000
1986/07/02 529 529 522 525 615,000
1986/07/01 526 530 521 527 2,037,000
1986/06/30 533 539 526 534 3,402,000
1986/06/28 518 534 518 529 4,576,000
1986/06/27 518 520 507 518 2,353,000
1986/06/26 505 517 505 515 1,887,000
1986/06/25 516 516 503 507 1,054,000
1986/06/24 524 524 515 518 2,507,000
1986/06/23 510 525 495 518 3,488,000
1986/06/21 520 520 505 509 5,150,000
1986/06/20 500 520 495 520 4,926,000
1986/06/19 500 500 493 499 1,215,000
1986/06/18 503 503 496 499 3,067,000
1986/06/17 490 500 486 498 1,941,000
1986/06/16 494 498 485 485 1,324,000
1986/06/13 504 504 493 495 3,444,000
1986/06/12 502 508 494 502 11,939,000
1986/06/11 462 502 461 500 18,715,000
1986/06/10 453 465 446 460 1,655,000
1986/06/09 472 473 458 458 1,129,000
1986/06/07 463 470 460 467 830,000
1986/06/06 476 478 454 458 2,166,000
1986/06/05 470 481 467 472 12,284,000
1986/06/04 470 480 455 460 14,664,000
1986/06/03 403 450 402 445 6,422,000
1986/06/02 401 405 400 401 260,000
1986/05/31 400 404 395 400 155,000
1986/05/30 395 400 393 398 142,000
1986/05/29 402 405 390 390 394,000
1986/05/28 390 396 385 387 412,000
1986/05/27 404 404 399 400 255,000
1986/05/26 399 406 399 401 182,000
1986/05/24 410 410 400 409 228,000
1986/05/23 400 407 397 403 293,000
1986/05/22 395 399 393 394 137,000
1986/05/21 400 400 393 393 138,000
1986/05/20 399 400 395 396 144,000
1986/05/19 395 395 387 394 173,000
1986/05/17 392 392 389 389 143,000
1986/05/16 400 400 390 391 380,000
1986/05/15 410 412 400 403 629,000
1986/05/14 415 416 408 412 747,000
1986/05/13 410 419 407 412 677,000
1986/05/12 408 409 405 407 357,000
1986/05/09 410 410 403 405 871,000
1986/05/08 400 415 397 405 1,177,000
1986/05/07 395 399 391 397 307,000
1986/05/06 393 397 390 390 261,000
1986/05/02 389 390 388 388 293,000
1986/05/01 380 387 380 387 472,000
1986/04/30 385 385 381 381 228,000
1986/04/28 387 390 386 390 75,000
1986/04/26 382 385 382 383 102,000
1986/04/25 380 385 380 381 458,000
1986/04/24 386 386 380 380 545,000
1986/04/23 391 392 379 385 321,000
1986/04/22 390 393 390 392 203,000
1986/04/21 395 396 388 388 284,000
1986/04/19 395 400 393 393 116,000
1986/04/18 395 400 391 393 319,000
1986/04/17 396 396 390 393 277,000
1986/04/16 394 396 391 393 93,000
1986/04/15 395 400 393 395 252,000
1986/04/14 395 400 393 395 249,000
1986/04/11 393 400 388 399 248,000
1986/04/10 385 385 383 383 423,000
1986/04/09 399 399 387 387 292,000
1986/04/08 402 402 395 395 191,000
1986/04/07 407 407 400 405 276,000
1986/04/05 402 410 392 392 209,000
1986/04/04 415 420 405 407 1,201,000
1986/04/03 417 418 406 415 1,092,000
1986/04/02 421 430 411 412 2,421,000
1986/04/01 399 445 395 421 5,121,000
1986/03/31 395 400 391 399 814,000
1986/03/29 387 391 382 385 277,000
1986/03/28 391 396 391 392 573,000
1986/03/27 390 404 385 393 1,137,000
1986/03/26 380 390 380 387 342,000
1986/03/25 377 384 376 380 516,000
1986/03/24 375 380 375 377 238,000
1986/03/22 375 380 373 380 117,000
1986/03/20 376 380 373 380 252,000
1986/03/19 380 380 375 375 305,000
1986/03/18 378 380 370 375 844,000
1986/03/17 385 388 375 378 297,000
1986/03/15 384 388 380 385 542,000
1986/03/14 389 390 380 382 1,165,000
1986/03/13 388 390 385 390 658,000
1986/03/12 393 398 385 388 1,659,000
1986/03/11 374 389 373 387 818,000
1986/03/10 375 380 374 375 322,000
1986/03/07 373 379 373 374 329,000
1986/03/06 370 375 370 370 438,000
1986/03/05 380 380 371 375 577,000
1986/03/04 380 383 378 380 782,000
1986/03/03 381 388 378 383 775,000
1986/03/01 384 385 380 384 303,000
1986/02/28 380 388 375 388 947,000
1986/02/27 387 388 370 373 968,000
1986/02/26 375 387 375 387 3,145,000
1986/02/25 364 374 363 370 1,220,000
1986/02/24 361 361 360 360 172,000
1986/02/22 362 362 360 360 75,000
1986/02/21 359 363 359 360 454,000
1986/02/20 360 361 358 359 278,000
1986/02/19 360 363 358 359 361,000
1986/02/18 363 368 360 360 659,000
1986/02/17 364 370 360 360 732,000
1986/02/15 359 364 358 362 735,000
1986/02/14 351 360 351 356 816,000
1986/02/13 353 356 350 350 335,000
1986/02/12 347 353 346 350 229,000
1986/02/10 349 350 346 346 288,000
1986/02/07 349 354 346 349 293,000
1986/02/06 346 354 346 348 360,000
1986/02/05 348 349 345 348 141,000
1986/02/04 340 350 340 350 163,000
1986/02/03 335 341 335 340 296,000
1986/02/01 335 338 333 335 511,000
1986/01/31 340 340 335 335 274,000
1986/01/30 340 341 340 340 136,000
1986/01/29 340 341 338 338 184,000
1986/01/28 342 346 339 341 108,000
1986/01/27 341 346 341 341 167,000
1986/01/25 342 355 342 342 231,000
1986/01/24 342 345 342 342 333,000
1986/01/23 340 343 338 343 598,000
1986/01/22 338 344 338 340 72,000
1986/01/21 340 341 338 338 232,000
1986/01/20 340 344 340 340 139,000
1986/01/18 338 340 338 340 435,000
1986/01/17 340 343 340 340 180,000
1986/01/16 344 344 340 340 317,000
1986/01/14 345 345 344 344 248,000
1986/01/13 345 345 343 345 122,000
1986/01/10 340 345 340 345 421,000
1986/01/09 339 343 338 339 384,000
1986/01/08 339 340 338 339 304,000
1986/01/07 339 345 338 338 139,000
1986/01/06 339 340 338 340 273,000
1986/01/04 339 339 336 339 203,000

このページの先頭へ