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 |
---|---|---|---|---|---|
1988/12/28 | 788 | 810 | 786 | 810 | 422,000 |
1988/12/27 | 783 | 785 | 778 | 783 | 376,000 |
1988/12/26 | 778 | 788 | 773 | 774 | 961,000 |
1988/12/24 | 820 | 820 | 798 | 798 | 349,000 |
1988/12/23 | 820 | 823 | 810 | 811 | 312,000 |
1988/12/22 | 810 | 815 | 801 | 815 | 411,000 |
1988/12/21 | 805 | 810 | 793 | 808 | 223,000 |
1988/12/20 | 798 | 808 | 793 | 805 | 493,000 |
1988/12/19 | 810 | 817 | 798 | 798 | 462,000 |
1988/12/16 | 835 | 837 | 820 | 820 | 698,000 |
1988/12/15 | 835 | 839 | 825 | 827 | 578,000 |
1988/12/14 | 855 | 858 | 841 | 845 | 531,000 |
1988/12/13 | 844 | 854 | 840 | 854 | 477,000 |
1988/12/12 | 855 | 859 | 844 | 854 | 699,000 |
1988/12/09 | 840 | 849 | 840 | 845 | 428,000 |
1988/12/08 | 850 | 859 | 840 | 850 | 478,000 |
1988/12/07 | 851 | 870 | 847 | 870 | 732,000 |
1988/12/06 | 850 | 860 | 850 | 859 | 507,000 |
1988/12/05 | 851 | 860 | 848 | 859 | 326,000 |
1988/12/03 | 851 | 860 | 849 | 859 | 387,000 |
1988/12/02 | 870 | 877 | 860 | 860 | 1,258,000 |
1988/12/01 | 858 | 860 | 845 | 860 | 907,000 |
1988/11/30 | 851 | 858 | 845 | 858 | 954,000 |
1988/11/29 | 858 | 862 | 850 | 855 | 669,000 |
1988/11/28 | 880 | 880 | 860 | 862 | 1,867,000 |
1988/11/26 | 885 | 888 | 874 | 885 | 1,288,000 |
1988/11/25 | 880 | 898 | 878 | 890 | 18,245,000 |
1988/11/24 | 848 | 874 | 848 | 871 | 4,289,000 |
1988/11/22 | 850 | 858 | 848 | 849 | 1,095,000 |
1988/11/21 | 860 | 862 | 847 | 853 | 776,000 |
1988/11/18 | 835 | 865 | 835 | 864 | 2,797,000 |
1988/11/17 | 840 | 845 | 833 | 838 | 519,000 |
1988/11/16 | 841 | 853 | 839 | 843 | 1,163,000 |
1988/11/15 | 837 | 845 | 834 | 836 | 729,000 |
1988/11/14 | 845 | 845 | 837 | 837 | 289,000 |
1988/11/11 | 858 | 864 | 842 | 845 | 2,872,000 |
1988/11/10 | 835 | 850 | 835 | 848 | 1,250,000 |
1988/11/09 | 836 | 840 | 832 | 833 | 509,000 |
1988/11/08 | 841 | 845 | 832 | 835 | 845,000 |
1988/11/07 | 845 | 854 | 834 | 840 | 1,313,000 |
1988/11/05 | 840 | 845 | 830 | 841 | 490,000 |
1988/11/04 | 849 | 857 | 842 | 842 | 1,154,000 |
1988/11/02 | 848 | 861 | 830 | 844 | 1,849,000 |
1988/11/01 | 852 | 858 | 840 | 845 | 1,427,000 |
1988/10/31 | 859 | 870 | 851 | 862 | 1,452,000 |
1988/10/29 | 879 | 884 | 865 | 869 | 8,777,000 |
1988/10/28 | 870 | 871 | 849 | 856 | 6,303,000 |
1988/10/27 | 840 | 873 | 840 | 872 | 14,247,000 |
1988/10/26 | 830 | 848 | 826 | 838 | 4,837,000 |
1988/10/25 | 838 | 838 | 816 | 830 | 1,547,000 |
1988/10/24 | 838 | 844 | 824 | 828 | 2,242,000 |
1988/10/22 | 847 | 854 | 833 | 840 | 9,901,000 |
1988/10/21 | 800 | 840 | 790 | 839 | 8,178,000 |
1988/10/20 | 777 | 795 | 770 | 790 | 1,006,000 |
1988/10/19 | 770 | 773 | 761 | 773 | 342,000 |
1988/10/18 | 776 | 776 | 758 | 760 | 658,000 |
1988/10/17 | 794 | 794 | 768 | 775 | 395,000 |
1988/10/14 | 795 | 797 | 785 | 785 | 583,000 |
1988/10/13 | 810 | 810 | 785 | 785 | 1,226,000 |
1988/10/12 | 818 | 823 | 801 | 811 | 6,188,000 |
1988/10/11 | 794 | 810 | 788 | 808 | 5,513,000 |
1988/10/07 | 784 | 785 | 766 | 784 | 637,000 |
1988/10/06 | 790 | 797 | 770 | 777 | 1,537,000 |
1988/10/05 | 805 | 815 | 788 | 790 | 10,057,000 |
1988/10/04 | 785 | 795 | 778 | 792 | 3,324,000 |
1988/10/03 | 783 | 805 | 775 | 776 | 3,293,000 |
1988/10/01 | 777 | 794 | 771 | 773 | 2,991,000 |
1988/09/30 | 776 | 779 | 758 | 779 | 1,018,000 |
1988/09/29 | 779 | 779 | 754 | 768 | 683,000 |
1988/09/28 | 780 | 794 | 771 | 779 | 3,038,000 |
1988/09/27 | 719 | 780 | 716 | 770 | 1,557,000 |
1988/09/26 | 726 | 726 | 716 | 716 | 474,000 |
1988/09/24 | 730 | 730 | 720 | 720 | 145,000 |
1988/09/22 | 748 | 748 | 730 | 740 | 206,000 |
1988/09/21 | 729 | 740 | 720 | 740 | 195,000 |
1988/09/20 | 747 | 747 | 735 | 736 | 250,000 |
1988/09/19 | 750 | 750 | 731 | 738 | 148,000 |
1988/09/16 | 740 | 750 | 726 | 750 | 272,000 |
1988/09/14 | 726 | 748 | 721 | 748 | 165,000 |
1988/09/13 | 725 | 725 | 718 | 724 | 486,000 |
1988/09/12 | 734 | 735 | 720 | 725 | 230,000 |
1988/09/09 | 718 | 724 | 716 | 724 | 202,000 |
1988/09/08 | 726 | 726 | 716 | 716 | 516,000 |
1988/09/07 | 736 | 736 | 721 | 726 | 334,000 |
1988/09/06 | 730 | 734 | 725 | 726 | 152,000 |
1988/09/05 | 730 | 740 | 726 | 727 | 437,000 |
1988/09/03 | 716 | 733 | 716 | 728 | 270,000 |
1988/09/02 | 715 | 730 | 715 | 715 | 203,000 |
1988/09/01 | 726 | 730 | 700 | 715 | 322,000 |
1988/08/31 | 750 | 750 | 730 | 750 | 478,000 |
1988/08/30 | 736 | 758 | 731 | 741 | 378,000 |
1988/08/29 | 738 | 749 | 736 | 738 | 291,000 |
1988/08/27 | 741 | 741 | 738 | 738 | 309,000 |
1988/08/26 | 741 | 750 | 738 | 741 | 308,000 |
1988/08/25 | 764 | 764 | 744 | 753 | 222,000 |
1988/08/24 | 747 | 750 | 741 | 744 | 193,000 |
1988/08/23 | 755 | 755 | 739 | 740 | 229,000 |
1988/08/22 | 765 | 769 | 745 | 745 | 356,000 |
1988/08/19 | 770 | 775 | 751 | 755 | 339,000 |
1988/08/18 | 789 | 789 | 760 | 760 | 627,000 |
1988/08/17 | 758 | 790 | 756 | 789 | 968,000 |
1988/08/16 | 744 | 770 | 740 | 768 | 309,000 |
1988/08/15 | 759 | 759 | 740 | 744 | 279,000 |
1988/08/12 | 740 | 749 | 731 | 749 | 587,000 |
1988/08/11 | 730 | 740 | 715 | 740 | 213,000 |
1988/08/10 | 740 | 755 | 720 | 720 | 1,051,000 |
1988/08/09 | 795 | 805 | 755 | 760 | 3,346,000 |
1988/08/08 | 738 | 795 | 738 | 795 | 5,159,000 |
1988/08/06 | 749 | 749 | 738 | 746 | 229,000 |
1988/08/05 | 737 | 757 | 737 | 749 | 465,000 |
1988/08/04 | 739 | 750 | 737 | 737 | 229,000 |
1988/08/03 | 730 | 747 | 730 | 740 | 249,000 |
1988/08/02 | 742 | 742 | 732 | 732 | 257,000 |
1988/08/01 | 750 | 755 | 732 | 732 | 591,000 |
1988/07/30 | 750 | 755 | 740 | 740 | 330,000 |
1988/07/29 | 712 | 758 | 710 | 755 | 1,100,000 |
1988/07/28 | 707 | 713 | 702 | 705 | 548,000 |
1988/07/27 | 712 | 719 | 701 | 705 | 672,000 |
1988/07/26 | 700 | 709 | 696 | 709 | 431,000 |
1988/07/25 | 720 | 725 | 699 | 699 | 600,000 |
1988/07/23 | 718 | 730 | 718 | 730 | 131,000 |
1988/07/22 | 741 | 748 | 718 | 718 | 824,000 |
1988/07/21 | 741 | 752 | 736 | 740 | 857,000 |
1988/07/20 | 746 | 756 | 745 | 751 | 496,000 |
1988/07/19 | 761 | 764 | 740 | 744 | 1,135,000 |
1988/07/18 | 776 | 776 | 765 | 765 | 288,000 |
1988/07/15 | 790 | 790 | 772 | 773 | 990,000 |
1988/07/14 | 785 | 798 | 776 | 785 | 976,000 |
1988/07/13 | 798 | 798 | 781 | 789 | 911,000 |
1988/07/12 | 780 | 803 | 780 | 800 | 2,567,000 |
1988/07/11 | 773 | 779 | 769 | 779 | 328,000 |
1988/07/08 | 780 | 798 | 765 | 783 | 972,000 |
1988/07/07 | 771 | 779 | 750 | 753 | 927,000 |
1988/07/06 | 785 | 804 | 775 | 785 | 2,409,000 |
1988/07/05 | 757 | 800 | 757 | 780 | 2,575,000 |
1988/07/04 | 773 | 776 | 761 | 767 | 280,000 |
1988/07/02 | 770 | 780 | 762 | 766 | 942,000 |
1988/07/01 | 790 | 799 | 775 | 780 | 3,354,000 |
1988/06/30 | 762 | 780 | 760 | 770 | 450,000 |
1988/06/29 | 764 | 764 | 755 | 760 | 516,000 |
1988/06/28 | 743 | 765 | 735 | 753 | 1,404,000 |
1988/06/27 | 764 | 770 | 740 | 750 | 387,000 |
1988/06/25 | 773 | 775 | 762 | 762 | 184,000 |
1988/06/24 | 775 | 780 | 765 | 773 | 633,000 |
1988/06/23 | 777 | 777 | 763 | 770 | 422,000 |
1988/06/22 | 770 | 792 | 766 | 770 | 610,000 |
1988/06/21 | 773 | 773 | 760 | 763 | 1,079,000 |
1988/06/20 | 778 | 780 | 771 | 772 | 1,155,000 |
1988/06/17 | 790 | 790 | 771 | 785 | 1,951,000 |
1988/06/16 | 780 | 780 | 770 | 772 | 606,000 |
1988/06/15 | 785 | 795 | 777 | 781 | 1,177,000 |
1988/06/14 | 785 | 791 | 775 | 775 | 909,000 |
1988/06/13 | 790 | 800 | 786 | 790 | 1,400,000 |
1988/06/10 | 814 | 815 | 795 | 800 | 1,850,000 |
1988/06/09 | 827 | 827 | 810 | 818 | 4,455,000 |
1988/06/08 | 825 | 842 | 814 | 814 | 9,930,000 |
1988/06/07 | 795 | 831 | 795 | 821 | 8,546,000 |
1988/06/06 | 808 | 812 | 791 | 793 | 2,609,000 |
1988/06/04 | 817 | 818 | 804 | 809 | 1,743,000 |
1988/06/03 | 820 | 827 | 807 | 807 | 4,425,000 |
1988/06/02 | 826 | 834 | 806 | 824 | 11,191,000 |
1988/06/01 | 800 | 841 | 795 | 816 | 31,952,000 |
1988/05/31 | 769 | 798 | 764 | 790 | 25,182,000 |
1988/05/30 | 730 | 768 | 729 | 760 | 8,931,000 |
1988/05/28 | 735 | 735 | 715 | 729 | 2,806,000 |
1988/05/27 | 725 | 743 | 721 | 725 | 4,650,000 |
1988/05/26 | 732 | 737 | 716 | 716 | 4,860,000 |
1988/05/25 | 715 | 738 | 713 | 719 | 9,767,000 |
1988/05/24 | 691 | 700 | 689 | 695 | 862,000 |
1988/05/23 | 699 | 700 | 687 | 690 | 783,000 |
1988/05/20 | 703 | 703 | 694 | 700 | 1,423,000 |
1988/05/19 | 710 | 711 | 695 | 697 | 1,968,000 |
1988/05/18 | 698 | 710 | 694 | 703 | 2,299,000 |
1988/05/17 | 699 | 700 | 695 | 700 | 1,569,000 |
1988/05/16 | 705 | 705 | 695 | 700 | 878,000 |
1988/05/13 | 696 | 705 | 690 | 704 | 1,747,000 |
1988/05/12 | 696 | 703 | 688 | 695 | 787,000 |
1988/05/11 | 699 | 714 | 686 | 699 | 4,999,000 |
1988/05/10 | 686 | 699 | 686 | 699 | 458,000 |
1988/05/09 | 709 | 709 | 685 | 685 | 1,390,000 |
1988/05/07 | 702 | 703 | 690 | 700 | 489,000 |
1988/05/06 | 709 | 709 | 695 | 700 | 1,847,000 |
1988/05/02 | 697 | 709 | 694 | 709 | 6,076,000 |
1988/04/30 | 685 | 695 | 680 | 685 | 1,614,000 |
1988/04/28 | 672 | 685 | 671 | 675 | 591,000 |
1988/04/27 | 680 | 689 | 670 | 671 | 966,000 |
1988/04/26 | 685 | 688 | 670 | 670 | 633,000 |
1988/04/25 | 680 | 684 | 666 | 681 | 520,000 |
1988/04/23 | 672 | 679 | 665 | 679 | 405,000 |
1988/04/22 | 676 | 680 | 670 | 672 | 218,000 |
1988/04/21 | 670 | 675 | 667 | 675 | 280,000 |
1988/04/20 | 675 | 679 | 671 | 671 | 412,000 |
1988/04/19 | 675 | 678 | 668 | 673 | 380,000 |
1988/04/18 | 672 | 675 | 668 | 671 | 518,000 |
1988/04/15 | 674 | 675 | 662 | 662 | 678,000 |
1988/04/14 | 679 | 686 | 675 | 675 | 1,117,000 |
1988/04/13 | 675 | 687 | 670 | 685 | 1,429,000 |
1988/04/12 | 666 | 678 | 663 | 670 | 397,000 |
1988/04/11 | 670 | 671 | 660 | 660 | 477,000 |
1988/04/08 | 677 | 677 | 657 | 657 | 732,000 |
1988/04/07 | 687 | 689 | 670 | 670 | 2,234,000 |
1988/04/06 | 698 | 704 | 678 | 684 | 7,775,000 |
1988/04/05 | 670 | 689 | 667 | 688 | 5,172,000 |
1988/04/04 | 659 | 670 | 656 | 665 | 2,447,000 |
1988/04/02 | 652 | 658 | 651 | 655 | 1,105,000 |
1988/04/01 | 650 | 660 | 648 | 655 | 1,766,000 |
1988/03/31 | 657 | 658 | 646 | 646 | 647,000 |
1988/03/30 | 659 | 666 | 655 | 657 | 2,006,000 |
1988/03/29 | 650 | 662 | 650 | 653 | 1,492,000 |
1988/03/28 | 648 | 650 | 638 | 648 | 644,000 |
1988/03/26 | 642 | 642 | 630 | 630 | 545,000 |
1988/03/25 | 639 | 654 | 638 | 646 | 1,744,000 |
1988/03/24 | 650 | 650 | 636 | 640 | 1,001,000 |
1988/03/23 | 628 | 650 | 626 | 640 | 1,473,000 |
1988/03/22 | 625 | 630 | 618 | 624 | 560,000 |
1988/03/18 | 620 | 630 | 620 | 629 | 435,000 |
1988/03/17 | 611 | 624 | 611 | 621 | 332,000 |
1988/03/16 | 625 | 625 | 613 | 613 | 263,000 |
1988/03/15 | 617 | 625 | 617 | 625 | 142,000 |
1988/03/14 | 628 | 628 | 618 | 626 | 305,000 |
1988/03/11 | 616 | 629 | 616 | 627 | 288,000 |
1988/03/10 | 629 | 630 | 620 | 623 | 286,000 |
1988/03/09 | 624 | 633 | 620 | 625 | 288,000 |
1988/03/08 | 625 | 625 | 618 | 618 | 1,404,000 |
1988/03/07 | 640 | 640 | 621 | 621 | 2,075,000 |
1988/03/05 | 630 | 640 | 628 | 640 | 839,000 |
1988/03/04 | 619 | 634 | 614 | 628 | 1,047,000 |
1988/03/03 | 615 | 620 | 610 | 620 | 689,000 |
1988/03/02 | 620 | 622 | 614 | 616 | 840,000 |
1988/03/01 | 620 | 624 | 611 | 612 | 1,544,000 |
1988/02/29 | 615 | 620 | 610 | 620 | 880,000 |
1988/02/27 | 606 | 618 | 606 | 615 | 219,000 |
1988/02/26 | 605 | 620 | 605 | 610 | 893,000 |
1988/02/25 | 626 | 626 | 610 | 615 | 526,000 |
1988/02/24 | 610 | 640 | 601 | 626 | 2,069,000 |
1988/02/23 | 607 | 619 | 600 | 616 | 1,059,000 |
1988/02/22 | 605 | 608 | 597 | 597 | 535,000 |
1988/02/19 | 593 | 603 | 593 | 595 | 374,000 |
1988/02/18 | 593 | 598 | 593 | 594 | 223,000 |
1988/02/17 | 594 | 594 | 590 | 593 | 156,000 |
1988/02/16 | 591 | 598 | 585 | 593 | 358,000 |
1988/02/15 | 595 | 595 | 586 | 595 | 261,000 |
1988/02/12 | 585 | 594 | 580 | 580 | 250,000 |
1988/02/10 | 585 | 593 | 585 | 585 | 194,000 |
1988/02/09 | 585 | 595 | 584 | 585 | 118,000 |
1988/02/08 | 585 | 585 | 581 | 583 | 87,000 |
1988/02/06 | 583 | 583 | 578 | 580 | 138,000 |
1988/02/05 | 586 | 587 | 582 | 583 | 215,000 |
1988/02/04 | 585 | 587 | 585 | 585 | 68,000 |
1988/02/03 | 583 | 585 | 582 | 585 | 53,000 |
1988/02/02 | 590 | 590 | 580 | 582 | 219,000 |
1988/02/01 | 596 | 596 | 580 | 585 | 147,000 |
1988/01/30 | 596 | 598 | 595 | 595 | 69,000 |
1988/01/29 | 585 | 600 | 585 | 599 | 287,000 |
1988/01/28 | 589 | 589 | 585 | 587 | 152,000 |
1988/01/27 | 576 | 595 | 576 | 589 | 317,000 |
1988/01/26 | 595 | 600 | 595 | 596 | 350,000 |
1988/01/25 | 595 | 599 | 595 | 595 | 207,000 |
1988/01/23 | 595 | 599 | 586 | 595 | 87,000 |
1988/01/22 | 596 | 599 | 595 | 595 | 279,000 |
1988/01/21 | 599 | 599 | 590 | 599 | 352,000 |
1988/01/20 | 596 | 600 | 595 | 599 | 311,000 |
1988/01/19 | 590 | 600 | 586 | 590 | 353,000 |
1988/01/18 | 600 | 600 | 575 | 580 | 287,000 |
1988/01/14 | 592 | 602 | 590 | 590 | 616,000 |
1988/01/13 | 623 | 625 | 595 | 595 | 1,485,000 |
1988/01/12 | 620 | 629 | 591 | 616 | 4,106,000 |
1988/01/11 | 595 | 599 | 585 | 586 | 236,000 |
1988/01/08 | 595 | 605 | 595 | 595 | 358,000 |
1988/01/07 | 585 | 608 | 585 | 591 | 717,000 |
1988/01/06 | 610 | 610 | 580 | 585 | 598,000 |
1988/01/05 | 580 | 595 | 570 | 591 | 661,000 |
1988/01/04 | 541 | 550 | 541 | 550 | 158,000 |