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 |
---|---|---|---|---|---|
1987/12/28 | 550 | 550 | 530 | 541 | 146,000 |
1987/12/26 | 580 | 580 | 550 | 550 | 139,000 |
1987/12/25 | 580 | 580 | 565 | 570 | 440,000 |
1987/12/24 | 602 | 602 | 582 | 585 | 632,000 |
1987/12/23 | 575 | 609 | 575 | 592 | 1,439,000 |
1987/12/22 | 575 | 580 | 570 | 570 | 106,000 |
1987/12/21 | 600 | 600 | 575 | 576 | 301,000 |
1987/12/18 | 570 | 575 | 567 | 570 | 298,000 |
1987/12/17 | 570 | 575 | 565 | 570 | 146,000 |
1987/12/16 | 571 | 578 | 565 | 578 | 201,000 |
1987/12/15 | 590 | 590 | 567 | 570 | 234,000 |
1987/12/14 | 586 | 590 | 570 | 570 | 206,000 |
1987/12/11 | 590 | 590 | 566 | 566 | 458,000 |
1987/12/10 | 595 | 595 | 581 | 595 | 314,000 |
1987/12/09 | 572 | 580 | 572 | 575 | 343,000 |
1987/12/08 | 570 | 575 | 567 | 569 | 382,000 |
1987/12/07 | 559 | 572 | 559 | 570 | 159,000 |
1987/12/05 | 568 | 578 | 568 | 569 | 254,000 |
1987/12/04 | 589 | 590 | 577 | 578 | 177,000 |
1987/12/03 | 586 | 590 | 576 | 590 | 175,000 |
1987/12/02 | 599 | 599 | 580 | 593 | 582,000 |
1987/12/01 | 589 | 599 | 575 | 590 | 180,000 |
1987/11/30 | 570 | 593 | 570 | 579 | 245,000 |
1987/11/28 | 599 | 610 | 587 | 601 | 63,000 |
1987/11/27 | 613 | 615 | 601 | 609 | 303,000 |
1987/11/26 | 625 | 625 | 611 | 616 | 316,000 |
1987/11/25 | 616 | 629 | 615 | 620 | 788,000 |
1987/11/24 | 635 | 635 | 605 | 614 | 1,004,000 |
1987/11/20 | 556 | 625 | 555 | 625 | 689,000 |
1987/11/19 | 576 | 579 | 575 | 576 | 177,000 |
1987/11/18 | 568 | 575 | 562 | 570 | 158,000 |
1987/11/17 | 575 | 576 | 570 | 575 | 226,000 |
1987/11/16 | 550 | 575 | 550 | 575 | 107,000 |
1987/11/13 | 580 | 580 | 560 | 561 | 223,000 |
1987/11/12 | 550 | 560 | 536 | 560 | 489,000 |
1987/11/11 | 560 | 560 | 485 | 510 | 463,000 |
1987/11/10 | 556 | 556 | 550 | 550 | 94,000 |
1987/11/09 | 562 | 562 | 550 | 555 | 161,000 |
1987/11/07 | 579 | 579 | 561 | 562 | 87,000 |
1987/11/06 | 570 | 571 | 560 | 561 | 250,000 |
1987/11/05 | 560 | 571 | 550 | 571 | 543,000 |
1987/11/04 | 581 | 595 | 568 | 570 | 281,000 |
1987/11/02 | 579 | 590 | 579 | 580 | 134,000 |
1987/10/31 | 589 | 589 | 585 | 589 | 49,000 |
1987/10/30 | 585 | 590 | 570 | 580 | 175,000 |
1987/10/29 | 581 | 581 | 565 | 565 | 131,000 |
1987/10/28 | 600 | 600 | 570 | 571 | 422,000 |
1987/10/27 | 580 | 594 | 540 | 580 | 708,000 |
1987/10/26 | 571 | 571 | 550 | 550 | 241,000 |
1987/10/24 | 580 | 600 | 561 | 563 | 232,000 |
1987/10/23 | 585 | 599 | 570 | 570 | 390,000 |
1987/10/22 | 625 | 626 | 593 | 595 | 595,000 |
1987/10/21 | 580 | 605 | 577 | 605 | 579,000 |
1987/10/20 | 510 | 510 | 510 | 510 | 565,000 |
1987/10/19 | 620 | 630 | 600 | 610 | 356,000 |
1987/10/16 | 638 | 638 | 627 | 630 | 314,000 |
1987/10/15 | 626 | 637 | 625 | 628 | 245,000 |
1987/10/14 | 632 | 639 | 630 | 632 | 427,000 |
1987/10/13 | 625 | 639 | 625 | 630 | 241,000 |
1987/10/12 | 625 | 630 | 620 | 625 | 324,000 |
1987/10/09 | 624 | 640 | 624 | 626 | 244,000 |
1987/10/08 | 645 | 648 | 630 | 633 | 201,000 |
1987/10/07 | 640 | 648 | 630 | 645 | 597,000 |
1987/10/06 | 644 | 648 | 635 | 645 | 559,000 |
1987/10/05 | 645 | 645 | 635 | 644 | 298,000 |
1987/10/03 | 625 | 635 | 623 | 625 | 409,000 |
1987/10/02 | 638 | 645 | 625 | 635 | 249,000 |
1987/10/01 | 638 | 648 | 626 | 637 | 390,000 |
1987/09/30 | 625 | 634 | 621 | 630 | 309,000 |
1987/09/29 | 623 | 630 | 621 | 625 | 386,000 |
1987/09/28 | 630 | 635 | 620 | 623 | 321,000 |
1987/09/26 | 612 | 620 | 610 | 620 | 417,000 |
1987/09/25 | 636 | 636 | 608 | 608 | 407,000 |
1987/09/24 | 625 | 627 | 615 | 616 | 242,000 |
1987/09/22 | 605 | 605 | 599 | 599 | 701,000 |
1987/09/21 | 610 | 614 | 608 | 608 | 557,000 |
1987/09/18 | 615 | 621 | 609 | 610 | 892,000 |
1987/09/17 | 625 | 625 | 621 | 622 | 875,000 |
1987/09/16 | 630 | 639 | 622 | 625 | 314,000 |
1987/09/14 | 641 | 644 | 630 | 630 | 231,000 |
1987/09/11 | 649 | 649 | 640 | 641 | 390,000 |
1987/09/10 | 651 | 653 | 640 | 640 | 415,000 |
1987/09/09 | 655 | 655 | 641 | 651 | 540,000 |
1987/09/08 | 645 | 645 | 628 | 635 | 459,000 |
1987/09/07 | 630 | 639 | 620 | 622 | 286,000 |
1987/09/05 | 643 | 643 | 620 | 620 | 669,000 |
1987/09/04 | 635 | 655 | 635 | 643 | 641,000 |
1987/09/03 | 639 | 655 | 616 | 625 | 1,958,000 |
1987/09/02 | 680 | 686 | 671 | 679 | 2,714,000 |
1987/09/01 | 680 | 700 | 672 | 676 | 11,788,000 |
1987/08/31 | 665 | 670 | 652 | 670 | 2,026,000 |
1987/08/29 | 659 | 660 | 651 | 660 | 528,000 |
1987/08/28 | 661 | 663 | 644 | 651 | 1,808,000 |
1987/08/27 | 654 | 665 | 645 | 661 | 1,941,000 |
1987/08/26 | 639 | 655 | 630 | 653 | 2,052,000 |
1987/08/25 | 635 | 635 | 620 | 629 | 397,000 |
1987/08/24 | 635 | 635 | 625 | 630 | 437,000 |
1987/08/22 | 628 | 635 | 620 | 620 | 766,000 |
1987/08/21 | 620 | 625 | 612 | 625 | 6,685,000 |
1987/08/20 | 615 | 620 | 612 | 612 | 234,000 |
1987/08/19 | 611 | 624 | 611 | 612 | 299,000 |
1987/08/18 | 620 | 625 | 610 | 618 | 474,000 |
1987/08/17 | 602 | 629 | 600 | 620 | 385,000 |
1987/08/14 | 629 | 629 | 598 | 600 | 471,000 |
1987/08/13 | 625 | 626 | 618 | 620 | 335,000 |
1987/08/12 | 624 | 624 | 615 | 618 | 212,000 |
1987/08/11 | 624 | 624 | 610 | 615 | 455,000 |
1987/08/10 | 615 | 620 | 610 | 614 | 200,000 |
1987/08/07 | 605 | 605 | 600 | 605 | 133,000 |
1987/08/06 | 596 | 602 | 590 | 595 | 381,000 |
1987/08/05 | 599 | 607 | 596 | 596 | 212,000 |
1987/08/04 | 607 | 607 | 595 | 599 | 139,000 |
1987/08/03 | 601 | 606 | 601 | 602 | 234,000 |
1987/08/01 | 611 | 611 | 601 | 601 | 355,000 |
1987/07/31 | 614 | 614 | 601 | 601 | 482,000 |
1987/07/30 | 610 | 615 | 600 | 601 | 251,000 |
1987/07/29 | 617 | 620 | 610 | 610 | 421,000 |
1987/07/28 | 615 | 617 | 611 | 617 | 481,000 |
1987/07/27 | 598 | 615 | 595 | 615 | 330,000 |
1987/07/25 | 600 | 605 | 590 | 597 | 143,000 |
1987/07/24 | 585 | 587 | 581 | 587 | 150,000 |
1987/07/23 | 596 | 596 | 568 | 575 | 391,000 |
1987/07/22 | 580 | 590 | 580 | 587 | 213,000 |
1987/07/21 | 595 | 598 | 580 | 580 | 512,000 |
1987/07/20 | 610 | 614 | 601 | 605 | 708,000 |
1987/07/17 | 618 | 625 | 610 | 611 | 291,000 |
1987/07/16 | 610 | 620 | 608 | 608 | 243,000 |
1987/07/15 | 625 | 625 | 605 | 608 | 188,000 |
1987/07/14 | 635 | 640 | 621 | 625 | 455,000 |
1987/07/13 | 615 | 629 | 615 | 629 | 216,000 |
1987/07/10 | 603 | 613 | 600 | 611 | 351,000 |
1987/07/09 | 601 | 610 | 601 | 603 | 133,000 |
1987/07/08 | 608 | 617 | 602 | 610 | 787,000 |
1987/07/07 | 619 | 619 | 600 | 605 | 594,000 |
1987/07/06 | 635 | 635 | 621 | 621 | 239,000 |
1987/07/04 | 625 | 645 | 625 | 625 | 345,000 |
1987/07/03 | 629 | 652 | 621 | 635 | 1,530,000 |
1987/07/02 | 607 | 614 | 607 | 611 | 420,000 |
1987/07/01 | 615 | 615 | 597 | 601 | 984,000 |
1987/06/30 | 627 | 628 | 610 | 612 | 1,285,000 |
1987/06/29 | 625 | 633 | 620 | 627 | 166,000 |
1987/06/27 | 621 | 630 | 621 | 625 | 190,000 |
1987/06/26 | 620 | 620 | 611 | 618 | 560,000 |
1987/06/25 | 613 | 625 | 610 | 610 | 358,000 |
1987/06/24 | 618 | 620 | 610 | 613 | 573,000 |
1987/06/23 | 621 | 630 | 618 | 618 | 467,000 |
1987/06/22 | 617 | 627 | 617 | 618 | 339,000 |
1987/06/19 | 640 | 649 | 634 | 637 | 711,000 |
1987/06/18 | 650 | 654 | 635 | 641 | 640,000 |
1987/06/17 | 670 | 672 | 645 | 645 | 2,149,000 |
1987/06/16 | 640 | 677 | 638 | 652 | 3,908,000 |
1987/06/15 | 646 | 648 | 632 | 638 | 409,000 |
1987/06/12 | 650 | 654 | 645 | 646 | 609,000 |
1987/06/11 | 650 | 650 | 638 | 641 | 929,000 |
1987/06/10 | 651 | 656 | 639 | 640 | 535,000 |
1987/06/09 | 664 | 664 | 645 | 650 | 1,008,000 |
1987/06/08 | 666 | 673 | 655 | 660 | 1,959,000 |
1987/06/06 | 685 | 689 | 649 | 675 | 8,025,000 |
1987/06/05 | 641 | 680 | 630 | 680 | 13,058,000 |
1987/06/04 | 620 | 640 | 606 | 621 | 2,776,000 |
1987/06/03 | 620 | 629 | 614 | 616 | 512,000 |
1987/06/02 | 630 | 633 | 620 | 620 | 1,059,000 |
1987/06/01 | 637 | 637 | 615 | 635 | 1,133,000 |
1987/05/30 | 629 | 629 | 607 | 607 | 472,000 |
1987/05/29 | 631 | 637 | 622 | 625 | 1,339,000 |
1987/05/28 | 615 | 630 | 610 | 621 | 1,163,000 |
1987/05/27 | 609 | 609 | 600 | 607 | 550,000 |
1987/05/26 | 604 | 615 | 599 | 599 | 378,000 |
1987/05/25 | 615 | 615 | 602 | 610 | 168,000 |
1987/05/23 | 596 | 615 | 590 | 615 | 203,000 |
1987/05/22 | 610 | 620 | 587 | 595 | 1,039,000 |
1987/05/21 | 597 | 620 | 587 | 600 | 338,000 |
1987/05/20 | 581 | 590 | 580 | 587 | 431,000 |
1987/05/19 | 599 | 600 | 591 | 591 | 264,000 |
1987/05/18 | 605 | 613 | 598 | 599 | 616,000 |
1987/05/15 | 620 | 620 | 605 | 605 | 404,000 |
1987/05/14 | 610 | 612 | 601 | 608 | 502,000 |
1987/05/13 | 621 | 629 | 610 | 610 | 469,000 |
1987/05/12 | 628 | 640 | 620 | 621 | 590,000 |
1987/05/11 | 639 | 643 | 630 | 638 | 1,000,000 |
1987/05/08 | 625 | 636 | 621 | 630 | 1,096,000 |
1987/05/07 | 630 | 634 | 615 | 620 | 848,000 |
1987/05/06 | 627 | 628 | 600 | 620 | 339,000 |
1987/05/02 | 598 | 637 | 592 | 637 | 748,000 |
1987/05/01 | 585 | 595 | 585 | 588 | 393,000 |
1987/04/30 | 580 | 600 | 570 | 595 | 977,000 |
1987/04/28 | 581 | 590 | 570 | 575 | 641,000 |
1987/04/27 | 605 | 610 | 590 | 590 | 611,000 |
1987/04/25 | 620 | 620 | 600 | 600 | 315,000 |
1987/04/24 | 633 | 633 | 620 | 621 | 1,807,000 |
1987/04/23 | 620 | 620 | 602 | 613 | 1,202,000 |
1987/04/22 | 581 | 603 | 580 | 590 | 599,000 |
1987/04/21 | 586 | 590 | 580 | 580 | 853,000 |
1987/04/20 | 592 | 599 | 585 | 586 | 1,249,000 |
1987/04/17 | 613 | 618 | 590 | 590 | 1,176,000 |
1987/04/16 | 630 | 630 | 612 | 612 | 850,000 |
1987/04/15 | 610 | 625 | 598 | 611 | 1,286,000 |
1987/04/14 | 600 | 640 | 600 | 613 | 1,376,000 |
1987/04/13 | 610 | 620 | 590 | 615 | 1,485,000 |
1987/04/10 | 621 | 638 | 610 | 625 | 1,701,000 |
1987/04/09 | 651 | 660 | 630 | 631 | 1,083,000 |
1987/04/08 | 662 | 677 | 651 | 660 | 3,740,000 |
1987/04/07 | 642 | 682 | 642 | 665 | 6,549,000 |
1987/04/06 | 652 | 652 | 640 | 645 | 1,061,000 |
1987/04/04 | 654 | 654 | 640 | 642 | 1,167,000 |
1987/04/03 | 655 | 675 | 640 | 646 | 12,193,000 |
1987/04/02 | 610 | 646 | 608 | 645 | 6,649,000 |
1987/04/01 | 606 | 618 | 595 | 606 | 1,499,000 |
1987/03/31 | 595 | 609 | 582 | 586 | 977,000 |
1987/03/30 | 625 | 625 | 585 | 610 | 1,861,000 |
1987/03/28 | 592 | 615 | 590 | 615 | 1,160,000 |
1987/03/27 | 618 | 618 | 576 | 582 | 1,745,000 |
1987/03/26 | 595 | 625 | 584 | 610 | 2,251,000 |
1987/03/25 | 572 | 595 | 570 | 585 | 2,002,000 |
1987/03/24 | 570 | 600 | 560 | 562 | 2,987,000 |
1987/03/23 | 648 | 670 | 610 | 610 | 3,097,000 |
1987/03/20 | 685 | 695 | 610 | 648 | 15,722,000 |
1987/03/19 | 675 | 675 | 675 | 675 | 14,076,000 |
1987/03/18 | 570 | 579 | 566 | 575 | 1,311,000 |
1987/03/17 | 580 | 585 | 564 | 570 | 1,402,000 |
1987/03/16 | 598 | 610 | 582 | 590 | 688,000 |
1987/03/13 | 606 | 609 | 591 | 595 | 1,043,000 |
1987/03/12 | 622 | 622 | 603 | 605 | 1,864,000 |
1987/03/11 | 630 | 635 | 602 | 602 | 2,698,000 |
1987/03/10 | 610 | 641 | 601 | 620 | 2,816,000 |
1987/03/09 | 630 | 633 | 610 | 610 | 3,859,000 |
1987/03/07 | 640 | 642 | 610 | 610 | 3,912,000 |
1987/03/06 | 650 | 664 | 640 | 644 | 25,272,000 |
1987/03/05 | 600 | 630 | 600 | 629 | 26,039,000 |
1987/03/04 | 570 | 585 | 570 | 585 | 6,429,000 |
1987/03/03 | 565 | 573 | 551 | 564 | 2,606,000 |
1987/03/02 | 584 | 584 | 561 | 565 | 1,760,000 |
1987/02/28 | 592 | 592 | 573 | 584 | 4,141,000 |
1987/02/27 | 555 | 595 | 551 | 583 | 9,247,000 |
1987/02/26 | 530 | 584 | 522 | 565 | 12,551,000 |
1987/02/25 | 530 | 538 | 515 | 520 | 1,675,000 |
1987/02/24 | 525 | 530 | 520 | 520 | 2,459,000 |
1987/02/23 | 505 | 522 | 501 | 519 | 1,187,000 |
1987/02/20 | 490 | 510 | 487 | 505 | 841,000 |
1987/02/19 | 494 | 495 | 487 | 487 | 163,000 |
1987/02/18 | 501 | 501 | 490 | 492 | 358,000 |
1987/02/17 | 483 | 511 | 483 | 498 | 1,157,000 |
1987/02/16 | 485 | 485 | 474 | 478 | 588,000 |
1987/02/13 | 488 | 489 | 474 | 480 | 1,175,000 |
1987/02/12 | 480 | 480 | 472 | 473 | 269,000 |
1987/02/10 | 481 | 485 | 478 | 480 | 129,000 |
1987/02/09 | 476 | 485 | 476 | 476 | 46,000 |
1987/02/07 | 477 | 480 | 474 | 476 | 100,000 |
1987/02/06 | 488 | 489 | 471 | 471 | 219,000 |
1987/02/05 | 486 | 497 | 486 | 488 | 439,000 |
1987/02/04 | 498 | 498 | 489 | 496 | 117,000 |
1987/02/03 | 486 | 498 | 486 | 498 | 266,000 |
1987/02/02 | 489 | 495 | 483 | 485 | 296,000 |
1987/01/31 | 500 | 508 | 496 | 499 | 250,000 |
1987/01/30 | 513 | 520 | 506 | 506 | 325,000 |
1987/01/29 | 519 | 520 | 512 | 513 | 386,000 |
1987/01/28 | 530 | 543 | 511 | 512 | 2,605,000 |
1987/01/27 | 502 | 524 | 500 | 522 | 2,154,000 |
1987/01/26 | 504 | 508 | 496 | 500 | 450,000 |
1987/01/24 | 491 | 500 | 490 | 499 | 397,000 |
1987/01/23 | 519 | 519 | 490 | 492 | 1,283,000 |
1987/01/22 | 480 | 515 | 480 | 508 | 1,958,000 |
1987/01/21 | 490 | 490 | 480 | 481 | 578,000 |
1987/01/20 | 480 | 490 | 480 | 490 | 192,000 |
1987/01/19 | 479 | 490 | 479 | 490 | 133,000 |
1987/01/16 | 475 | 479 | 471 | 478 | 316,000 |
1987/01/14 | 484 | 484 | 475 | 475 | 124,000 |
1987/01/13 | 465 | 485 | 465 | 485 | 215,000 |
1987/01/12 | 460 | 470 | 456 | 460 | 297,000 |
1987/01/09 | 465 | 469 | 460 | 461 | 152,000 |
1987/01/08 | 462 | 471 | 462 | 468 | 115,000 |
1987/01/07 | 465 | 471 | 460 | 462 | 179,000 |
1987/01/06 | 469 | 469 | 451 | 460 | 57,000 |
1987/01/05 | 464 | 465 | 464 | 464 | 61,000 |