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 |
---|---|---|---|---|---|
1989/12/29 | 1,020 | 1,030 | 1,010 | 1,010 | 290,000 |
1989/12/28 | 1,030 | 1,040 | 1,020 | 1,040 | 656,000 |
1989/12/27 | 1,040 | 1,050 | 1,020 | 1,030 | 1,280,000 |
1989/12/26 | 1,030 | 1,030 | 1,010 | 1,030 | 582,000 |
1989/12/25 | 1,010 | 1,020 | 1,000 | 1,020 | 712,000 |
1989/12/22 | 1,030 | 1,030 | 1,010 | 1,010 | 1,568,000 |
1989/12/21 | 1,000 | 1,030 | 1,000 | 1,030 | 1,569,000 |
1989/12/20 | 995 | 1,000 | 990 | 999 | 607,000 |
1989/12/19 | 995 | 1,000 | 988 | 995 | 977,000 |
1989/12/18 | 1,010 | 1,020 | 991 | 1,000 | 709,000 |
1989/12/15 | 990 | 1,000 | 989 | 1,000 | 545,000 |
1989/12/14 | 988 | 995 | 988 | 988 | 808,000 |
1989/12/13 | 988 | 995 | 981 | 988 | 528,000 |
1989/12/12 | 990 | 995 | 981 | 988 | 799,000 |
1989/12/11 | 1,000 | 1,000 | 990 | 990 | 557,000 |
1989/12/08 | 1,000 | 1,000 | 984 | 990 | 595,000 |
1989/12/07 | 1,020 | 1,020 | 984 | 1,000 | 612,000 |
1989/12/06 | 1,030 | 1,030 | 995 | 1,030 | 2,318,000 |
1989/12/05 | 990 | 1,030 | 983 | 1,030 | 2,456,000 |
1989/12/04 | 982 | 984 | 970 | 980 | 1,075,000 |
1989/12/01 | 987 | 990 | 960 | 980 | 1,179,000 |
1989/11/30 | 986 | 989 | 975 | 985 | 315,000 |
1989/11/29 | 989 | 990 | 979 | 979 | 464,000 |
1989/11/28 | 995 | 1,000 | 990 | 990 | 1,213,000 |
1989/11/27 | 997 | 999 | 989 | 995 | 1,012,000 |
1989/11/24 | 969 | 988 | 969 | 987 | 996,000 |
1989/11/22 | 979 | 979 | 968 | 978 | 625,000 |
1989/11/21 | 970 | 970 | 955 | 969 | 756,000 |
1989/11/20 | 985 | 985 | 975 | 980 | 701,000 |
1989/11/17 | 998 | 998 | 980 | 988 | 1,248,000 |
1989/11/16 | 997 | 1,010 | 980 | 990 | 2,872,000 |
1989/11/15 | 972 | 989 | 972 | 987 | 912,000 |
1989/11/14 | 984 | 985 | 970 | 972 | 847,000 |
1989/11/13 | 990 | 995 | 971 | 981 | 812,000 |
1989/11/10 | 976 | 987 | 971 | 985 | 1,199,000 |
1989/11/09 | 965 | 980 | 961 | 971 | 675,000 |
1989/11/08 | 976 | 984 | 960 | 965 | 878,000 |
1989/11/07 | 966 | 992 | 965 | 982 | 4,802,000 |
1989/11/06 | 959 | 979 | 950 | 975 | 3,665,000 |
1989/11/02 | 950 | 966 | 947 | 960 | 6,103,000 |
1989/11/01 | 900 | 945 | 895 | 940 | 4,061,000 |
1989/10/31 | 900 | 905 | 891 | 891 | 375,000 |
1989/10/30 | 899 | 903 | 883 | 891 | 514,000 |
1989/10/27 | 900 | 908 | 890 | 899 | 972,000 |
1989/10/26 | 892 | 895 | 883 | 892 | 186,000 |
1989/10/25 | 895 | 895 | 882 | 882 | 332,000 |
1989/10/24 | 900 | 900 | 886 | 890 | 381,000 |
1989/10/23 | 891 | 895 | 882 | 890 | 237,000 |
1989/10/20 | 910 | 910 | 882 | 885 | 494,000 |
1989/10/19 | 880 | 899 | 880 | 882 | 282,000 |
1989/10/18 | 899 | 905 | 871 | 871 | 401,000 |
1989/10/17 | 909 | 909 | 899 | 899 | 322,000 |
1989/10/16 | 900 | 906 | 895 | 899 | 316,000 |
1989/10/13 | 910 | 910 | 901 | 910 | 324,000 |
1989/10/12 | 909 | 910 | 900 | 901 | 311,000 |
1989/10/11 | 915 | 915 | 878 | 900 | 350,000 |
1989/10/09 | 927 | 927 | 910 | 910 | 329,000 |
1989/10/06 | 915 | 919 | 909 | 918 | 436,000 |
1989/10/05 | 920 | 929 | 910 | 918 | 916,000 |
1989/10/04 | 910 | 915 | 905 | 915 | 716,000 |
1989/10/03 | 905 | 909 | 905 | 906 | 607,000 |
1989/10/02 | 905 | 909 | 901 | 905 | 534,000 |
1989/09/29 | 915 | 915 | 900 | 905 | 488,000 |
1989/09/28 | 914 | 914 | 900 | 905 | 366,000 |
1989/09/27 | 914 | 914 | 901 | 905 | 523,000 |
1989/09/26 | 890 | 913 | 890 | 910 | 384,000 |
1989/09/25 | 915 | 915 | 901 | 902 | 711,000 |
1989/09/22 | 905 | 909 | 900 | 905 | 908,000 |
1989/09/21 | 896 | 899 | 890 | 896 | 494,000 |
1989/09/20 | 875 | 889 | 872 | 889 | 661,000 |
1989/09/19 | 869 | 872 | 860 | 872 | 410,000 |
1989/09/18 | 850 | 875 | 850 | 870 | 210,000 |
1989/09/14 | 860 | 875 | 856 | 870 | 550,000 |
1989/09/13 | 862 | 865 | 855 | 865 | 437,000 |
1989/09/12 | 854 | 862 | 850 | 862 | 272,000 |
1989/09/11 | 840 | 855 | 840 | 855 | 232,000 |
1989/09/08 | 853 | 860 | 841 | 848 | 395,000 |
1989/09/07 | 860 | 860 | 844 | 850 | 223,000 |
1989/09/06 | 875 | 875 | 840 | 840 | 446,000 |
1989/09/05 | 880 | 887 | 874 | 875 | 282,000 |
1989/09/04 | 874 | 890 | 871 | 889 | 321,000 |
1989/09/01 | 890 | 890 | 880 | 885 | 512,000 |
1989/08/31 | 895 | 898 | 882 | 890 | 672,000 |
1989/08/30 | 891 | 898 | 880 | 895 | 337,000 |
1989/08/29 | 893 | 900 | 890 | 898 | 435,000 |
1989/08/28 | 890 | 891 | 880 | 891 | 534,000 |
1989/08/25 | 910 | 916 | 908 | 910 | 843,000 |
1989/08/24 | 905 | 905 | 895 | 903 | 294,000 |
1989/08/23 | 900 | 900 | 891 | 893 | 219,000 |
1989/08/22 | 900 | 903 | 890 | 900 | 403,000 |
1989/08/21 | 905 | 905 | 897 | 904 | 341,000 |
1989/08/18 | 892 | 905 | 892 | 897 | 371,000 |
1989/08/17 | 899 | 900 | 891 | 891 | 200,000 |
1989/08/16 | 900 | 900 | 890 | 897 | 515,000 |
1989/08/15 | 900 | 900 | 890 | 890 | 222,000 |
1989/08/14 | 885 | 897 | 885 | 897 | 57,000 |
1989/08/11 | 899 | 899 | 883 | 884 | 194,000 |
1989/08/10 | 895 | 900 | 884 | 884 | 335,000 |
1989/08/09 | 898 | 899 | 881 | 893 | 320,000 |
1989/08/08 | 885 | 899 | 883 | 895 | 282,000 |
1989/08/07 | 880 | 905 | 880 | 882 | 349,000 |
1989/08/04 | 890 | 895 | 884 | 890 | 215,000 |
1989/08/03 | 903 | 905 | 885 | 890 | 277,000 |
1989/08/02 | 908 | 910 | 903 | 905 | 461,000 |
1989/08/01 | 909 | 909 | 901 | 908 | 451,000 |
1989/07/31 | 900 | 907 | 895 | 903 | 1,357,000 |
1989/07/28 | 905 | 907 | 900 | 900 | 936,000 |
1989/07/27 | 895 | 907 | 890 | 901 | 1,495,000 |
1989/07/26 | 890 | 895 | 884 | 885 | 515,000 |
1989/07/25 | 884 | 895 | 884 | 885 | 539,000 |
1989/07/24 | 880 | 890 | 876 | 880 | 516,000 |
1989/07/21 | 875 | 880 | 858 | 876 | 399,000 |
1989/07/20 | 865 | 877 | 865 | 865 | 268,000 |
1989/07/19 | 864 | 878 | 862 | 862 | 312,000 |
1989/07/18 | 862 | 864 | 860 | 861 | 463,000 |
1989/07/17 | 865 | 870 | 860 | 870 | 287,000 |
1989/07/14 | 865 | 870 | 853 | 870 | 207,000 |
1989/07/13 | 866 | 872 | 860 | 866 | 576,000 |
1989/07/12 | 865 | 865 | 856 | 856 | 212,000 |
1989/07/11 | 865 | 865 | 860 | 865 | 251,000 |
1989/07/10 | 865 | 870 | 856 | 865 | 239,000 |
1989/07/07 | 861 | 861 | 851 | 855 | 267,000 |
1989/07/06 | 861 | 861 | 851 | 851 | 186,000 |
1989/07/05 | 855 | 862 | 849 | 851 | 150,000 |
1989/07/04 | 863 | 863 | 855 | 855 | 174,000 |
1989/07/03 | 850 | 870 | 843 | 853 | 290,000 |
1989/06/30 | 851 | 870 | 851 | 860 | 381,000 |
1989/06/29 | 868 | 868 | 855 | 865 | 174,000 |
1989/06/28 | 874 | 880 | 861 | 868 | 372,000 |
1989/06/27 | 876 | 880 | 871 | 871 | 248,000 |
1989/06/26 | 875 | 880 | 870 | 871 | 192,000 |
1989/06/23 | 860 | 880 | 860 | 865 | 404,000 |
1989/06/22 | 850 | 855 | 850 | 850 | 244,000 |
1989/06/21 | 866 | 866 | 850 | 856 | 245,000 |
1989/06/20 | 860 | 870 | 854 | 856 | 231,000 |
1989/06/19 | 843 | 856 | 843 | 850 | 315,000 |
1989/06/16 | 883 | 883 | 861 | 872 | 314,000 |
1989/06/15 | 888 | 889 | 873 | 873 | 557,000 |
1989/06/14 | 895 | 895 | 881 | 888 | 409,000 |
1989/06/13 | 895 | 895 | 885 | 885 | 551,000 |
1989/06/12 | 895 | 900 | 878 | 885 | 315,000 |
1989/06/09 | 898 | 898 | 885 | 885 | 298,000 |
1989/06/08 | 892 | 892 | 887 | 889 | 290,000 |
1989/06/07 | 876 | 888 | 876 | 885 | 368,000 |
1989/06/06 | 888 | 889 | 871 | 871 | 337,000 |
1989/06/05 | 875 | 890 | 871 | 890 | 319,000 |
1989/06/02 | 870 | 880 | 870 | 879 | 309,000 |
1989/06/01 | 880 | 884 | 871 | 879 | 298,000 |
1989/05/31 | 880 | 880 | 870 | 879 | 439,000 |
1989/05/30 | 884 | 891 | 875 | 880 | 280,000 |
1989/05/29 | 910 | 910 | 891 | 892 | 331,000 |
1989/05/26 | 900 | 905 | 898 | 901 | 311,000 |
1989/05/25 | 890 | 909 | 890 | 898 | 327,000 |
1989/05/24 | 910 | 914 | 890 | 900 | 677,000 |
1989/05/23 | 900 | 910 | 893 | 910 | 570,000 |
1989/05/22 | 904 | 910 | 902 | 910 | 303,000 |
1989/05/19 | 914 | 918 | 909 | 910 | 318,000 |
1989/05/18 | 920 | 920 | 910 | 915 | 561,000 |
1989/05/17 | 912 | 920 | 910 | 920 | 691,000 |
1989/05/16 | 911 | 911 | 905 | 911 | 473,000 |
1989/05/15 | 914 | 915 | 911 | 911 | 695,000 |
1989/05/12 | 909 | 924 | 909 | 924 | 673,000 |
1989/05/11 | 915 | 923 | 900 | 923 | 453,000 |
1989/05/10 | 920 | 921 | 910 | 919 | 822,000 |
1989/05/09 | 923 | 924 | 905 | 913 | 1,146,000 |
1989/05/08 | 924 | 930 | 920 | 921 | 941,000 |
1989/05/02 | 921 | 934 | 921 | 934 | 3,905,000 |
1989/05/01 | 920 | 923 | 913 | 918 | 1,248,000 |
1989/04/28 | 910 | 924 | 910 | 920 | 2,456,000 |
1989/04/27 | 909 | 924 | 907 | 907 | 4,876,000 |
1989/04/26 | 895 | 905 | 885 | 904 | 4,124,000 |
1989/04/25 | 872 | 892 | 865 | 892 | 1,282,000 |
1989/04/24 | 861 | 868 | 855 | 862 | 637,000 |
1989/04/21 | 860 | 865 | 851 | 861 | 509,000 |
1989/04/20 | 890 | 890 | 862 | 870 | 1,052,000 |
1989/04/19 | 880 | 890 | 875 | 887 | 1,701,000 |
1989/04/18 | 870 | 874 | 860 | 870 | 768,000 |
1989/04/17 | 860 | 870 | 856 | 870 | 424,000 |
1989/04/14 | 860 | 867 | 855 | 860 | 465,000 |
1989/04/13 | 860 | 869 | 846 | 860 | 696,000 |
1989/04/12 | 883 | 889 | 861 | 861 | 1,822,000 |
1989/04/11 | 854 | 873 | 854 | 873 | 1,754,000 |
1989/04/10 | 848 | 854 | 845 | 846 | 731,000 |
1989/04/07 | 855 | 855 | 845 | 848 | 1,131,000 |
1989/04/06 | 860 | 863 | 843 | 845 | 670,000 |
1989/04/05 | 855 | 860 | 850 | 850 | 965,000 |
1989/04/04 | 850 | 868 | 843 | 850 | 1,335,000 |
1989/04/03 | 841 | 844 | 836 | 843 | 656,000 |
1989/03/31 | 840 | 843 | 835 | 839 | 841,000 |
1989/03/30 | 805 | 843 | 805 | 843 | 453,000 |
1989/03/29 | 830 | 830 | 809 | 810 | 310,000 |
1989/03/28 | 800 | 810 | 790 | 810 | 732,000 |
1989/03/27 | 819 | 820 | 803 | 805 | 478,000 |
1989/03/24 | 819 | 838 | 809 | 809 | 917,000 |
1989/03/23 | 810 | 810 | 800 | 809 | 622,000 |
1989/03/22 | 816 | 825 | 800 | 810 | 615,000 |
1989/03/20 | 814 | 825 | 805 | 806 | 358,000 |
1989/03/17 | 830 | 830 | 825 | 830 | 642,000 |
1989/03/16 | 851 | 851 | 837 | 840 | 569,000 |
1989/03/15 | 855 | 855 | 841 | 841 | 611,000 |
1989/03/14 | 855 | 855 | 840 | 841 | 437,000 |
1989/03/13 | 848 | 855 | 841 | 855 | 292,000 |
1989/03/10 | 841 | 848 | 838 | 839 | 246,000 |
1989/03/09 | 846 | 848 | 840 | 840 | 254,000 |
1989/03/08 | 858 | 869 | 840 | 840 | 1,531,000 |
1989/03/07 | 855 | 858 | 848 | 853 | 440,000 |
1989/03/06 | 845 | 859 | 844 | 855 | 307,000 |
1989/03/03 | 850 | 858 | 848 | 854 | 718,000 |
1989/03/02 | 850 | 855 | 847 | 847 | 389,000 |
1989/03/01 | 865 | 865 | 850 | 855 | 389,000 |
1989/02/28 | 863 | 863 | 847 | 855 | 399,000 |
1989/02/27 | 865 | 865 | 850 | 853 | 524,000 |
1989/02/23 | 870 | 870 | 855 | 868 | 1,083,000 |
1989/02/22 | 864 | 865 | 856 | 863 | 537,000 |
1989/02/21 | 874 | 874 | 856 | 865 | 749,000 |
1989/02/20 | 876 | 877 | 855 | 873 | 1,317,000 |
1989/02/17 | 860 | 880 | 850 | 878 | 3,004,000 |
1989/02/16 | 860 | 863 | 850 | 855 | 768,000 |
1989/02/15 | 855 | 863 | 850 | 859 | 1,113,000 |
1989/02/14 | 855 | 858 | 840 | 855 | 653,000 |
1989/02/13 | 850 | 855 | 841 | 845 | 322,000 |
1989/02/10 | 860 | 860 | 840 | 840 | 485,000 |
1989/02/09 | 840 | 853 | 840 | 853 | 623,000 |
1989/02/08 | 850 | 854 | 836 | 836 | 548,000 |
1989/02/07 | 867 | 873 | 845 | 854 | 1,112,000 |
1989/02/06 | 849 | 866 | 846 | 865 | 2,026,000 |
1989/02/03 | 850 | 858 | 841 | 841 | 1,318,000 |
1989/02/02 | 840 | 845 | 836 | 840 | 513,000 |
1989/02/01 | 844 | 848 | 835 | 835 | 564,000 |
1989/01/31 | 850 | 855 | 845 | 845 | 584,000 |
1989/01/30 | 857 | 860 | 851 | 851 | 621,000 |
1989/01/28 | 863 | 863 | 842 | 852 | 860,000 |
1989/01/27 | 866 | 866 | 849 | 855 | 1,369,000 |
1989/01/26 | 850 | 856 | 846 | 856 | 1,711,000 |
1989/01/25 | 861 | 861 | 846 | 846 | 1,086,000 |
1989/01/24 | 850 | 859 | 845 | 851 | 1,250,000 |
1989/01/23 | 869 | 869 | 852 | 853 | 1,186,000 |
1989/01/20 | 845 | 863 | 838 | 861 | 3,097,000 |
1989/01/19 | 835 | 840 | 825 | 838 | 1,591,000 |
1989/01/18 | 817 | 825 | 815 | 825 | 710,000 |
1989/01/17 | 800 | 810 | 798 | 807 | 937,000 |
1989/01/13 | 802 | 802 | 795 | 800 | 891,000 |
1989/01/12 | 795 | 808 | 790 | 794 | 951,000 |
1989/01/11 | 809 | 810 | 798 | 798 | 969,000 |
1989/01/10 | 808 | 814 | 804 | 810 | 865,000 |
1989/01/09 | 800 | 813 | 795 | 804 | 709,000 |
1989/01/06 | 795 | 801 | 790 | 795 | 414,000 |
1989/01/05 | 805 | 805 | 781 | 781 | 427,000 |
1989/01/04 | 812 | 812 | 799 | 801 | 859,000 |