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 |
|---|---|---|---|---|---|
| 1990/12/28 | 584 | 584 | 569 | 582 | 312,000 |
| 1990/12/27 | 587 | 587 | 577 | 584 | 372,000 |
| 1990/12/26 | 560 | 580 | 550 | 577 | 319,000 |
| 1990/12/25 | 559 | 560 | 549 | 560 | 160,000 |
| 1990/12/21 | 544 | 580 | 540 | 580 | 295,000 |
| 1990/12/20 | 580 | 590 | 550 | 554 | 763,000 |
| 1990/12/19 | 613 | 613 | 571 | 600 | 812,000 |
| 1990/12/18 | 590 | 605 | 580 | 603 | 405,000 |
| 1990/12/17 | 618 | 625 | 600 | 600 | 233,000 |
| 1990/12/14 | 605 | 625 | 603 | 623 | 1,724,000 |
| 1990/12/13 | 619 | 625 | 610 | 625 | 602,000 |
| 1990/12/12 | 590 | 610 | 590 | 609 | 594,000 |
| 1990/12/11 | 580 | 610 | 579 | 598 | 453,000 |
| 1990/12/10 | 585 | 610 | 564 | 610 | 380,000 |
| 1990/12/07 | 555 | 580 | 550 | 565 | 3,531,000 |
| 1990/12/06 | 535 | 536 | 520 | 535 | 363,000 |
| 1990/12/05 | 535 | 539 | 515 | 539 | 240,000 |
| 1990/12/04 | 530 | 535 | 520 | 520 | 290,000 |
| 1990/12/03 | 520 | 530 | 514 | 530 | 210,000 |
| 1990/11/30 | 515 | 519 | 498 | 505 | 363,000 |
| 1990/11/29 | 545 | 545 | 530 | 545 | 208,000 |
| 1990/11/28 | 577 | 577 | 545 | 545 | 300,000 |
| 1990/11/27 | 590 | 590 | 570 | 577 | 214,000 |
| 1990/11/26 | 571 | 590 | 571 | 580 | 224,000 |
| 1990/11/22 | 550 | 571 | 549 | 550 | 382,000 |
| 1990/11/21 | 567 | 580 | 550 | 550 | 151,000 |
| 1990/11/20 | 570 | 590 | 570 | 588 | 99,000 |
| 1990/11/19 | 583 | 593 | 570 | 590 | 133,000 |
| 1990/11/16 | 582 | 598 | 565 | 598 | 220,000 |
| 1990/11/15 | 615 | 615 | 590 | 599 | 275,000 |
| 1990/11/14 | 620 | 620 | 600 | 615 | 278,000 |
| 1990/11/13 | 630 | 632 | 602 | 610 | 284,000 |
| 1990/11/09 | 580 | 610 | 570 | 610 | 197,000 |
| 1990/11/08 | 592 | 592 | 560 | 580 | 225,000 |
| 1990/11/07 | 595 | 609 | 592 | 595 | 423,000 |
| 1990/11/06 | 606 | 623 | 595 | 595 | 315,000 |
| 1990/11/05 | 600 | 608 | 586 | 586 | 168,000 |
| 1990/11/02 | 599 | 610 | 580 | 583 | 203,000 |
| 1990/11/01 | 606 | 607 | 590 | 600 | 229,000 |
| 1990/10/31 | 620 | 620 | 610 | 620 | 148,000 |
| 1990/10/30 | 610 | 620 | 610 | 620 | 306,000 |
| 1990/10/29 | 620 | 650 | 605 | 635 | 427,000 |
| 1990/10/26 | 630 | 635 | 620 | 621 | 164,000 |
| 1990/10/25 | 636 | 645 | 630 | 636 | 180,000 |
| 1990/10/24 | 605 | 625 | 605 | 616 | 421,000 |
| 1990/10/23 | 639 | 639 | 628 | 628 | 494,000 |
| 1990/10/22 | 625 | 655 | 625 | 640 | 328,000 |
| 1990/10/19 | 627 | 654 | 625 | 625 | 715,000 |
| 1990/10/18 | 627 | 639 | 620 | 629 | 696,000 |
| 1990/10/17 | 610 | 625 | 610 | 616 | 538,000 |
| 1990/10/16 | 605 | 606 | 600 | 600 | 485,000 |
| 1990/10/15 | 599 | 600 | 590 | 590 | 185,000 |
| 1990/10/12 | 550 | 576 | 550 | 569 | 158,000 |
| 1990/10/11 | 570 | 580 | 553 | 560 | 163,000 |
| 1990/10/09 | 609 | 615 | 579 | 597 | 492,000 |
| 1990/10/08 | 560 | 618 | 560 | 599 | 754,000 |
| 1990/10/05 | 550 | 560 | 550 | 550 | 282,000 |
| 1990/10/04 | 550 | 590 | 530 | 530 | 146,000 |
| 1990/10/03 | 554 | 590 | 530 | 570 | 455,000 |
| 1990/10/02 | 554 | 554 | 554 | 554 | 226,000 |
| 1990/10/01 | 481 | 486 | 464 | 475 | 543,000 |
| 1990/09/28 | 520 | 527 | 480 | 480 | 628,000 |
| 1990/09/27 | 545 | 550 | 505 | 510 | 605,000 |
| 1990/09/26 | 590 | 590 | 545 | 545 | 390,000 |
| 1990/09/25 | 571 | 591 | 571 | 580 | 236,000 |
| 1990/09/21 | 576 | 600 | 576 | 590 | 377,000 |
| 1990/09/20 | 600 | 619 | 595 | 596 | 220,000 |
| 1990/09/19 | 600 | 620 | 595 | 595 | 258,000 |
| 1990/09/18 | 592 | 620 | 585 | 600 | 178,000 |
| 1990/09/17 | 645 | 650 | 619 | 635 | 275,000 |
| 1990/09/14 | 641 | 659 | 641 | 647 | 998,000 |
| 1990/09/13 | 655 | 675 | 650 | 651 | 1,679,000 |
| 1990/09/12 | 580 | 650 | 578 | 650 | 1,232,000 |
| 1990/09/11 | 590 | 600 | 577 | 590 | 318,000 |
| 1990/09/10 | 580 | 610 | 570 | 610 | 254,000 |
| 1990/09/07 | 555 | 566 | 545 | 566 | 228,000 |
| 1990/09/06 | 565 | 566 | 540 | 550 | 227,000 |
| 1990/09/05 | 572 | 580 | 531 | 551 | 436,000 |
| 1990/09/04 | 605 | 609 | 582 | 582 | 124,000 |
| 1990/09/03 | 605 | 620 | 580 | 605 | 563,000 |
| 1990/08/31 | 610 | 625 | 600 | 611 | 386,000 |
| 1990/08/30 | 590 | 599 | 580 | 585 | 361,000 |
| 1990/08/29 | 600 | 600 | 570 | 570 | 415,000 |
| 1990/08/28 | 625 | 625 | 599 | 599 | 482,000 |
| 1990/08/27 | 590 | 590 | 572 | 588 | 269,000 |
| 1990/08/24 | 570 | 590 | 570 | 589 | 441,000 |
| 1990/08/23 | 580 | 582 | 569 | 580 | 520,000 |
| 1990/08/22 | 605 | 610 | 599 | 600 | 657,000 |
| 1990/08/21 | 625 | 630 | 615 | 615 | 217,000 |
| 1990/08/20 | 605 | 634 | 601 | 605 | 305,000 |
| 1990/08/17 | 639 | 649 | 605 | 605 | 361,000 |
| 1990/08/16 | 669 | 675 | 660 | 669 | 267,000 |
| 1990/08/15 | 649 | 690 | 633 | 678 | 484,000 |
| 1990/08/14 | 595 | 628 | 580 | 622 | 381,000 |
| 1990/08/13 | 603 | 620 | 566 | 566 | 284,000 |
| 1990/08/10 | 675 | 681 | 633 | 633 | 247,000 |
| 1990/08/09 | 698 | 707 | 680 | 681 | 360,000 |
| 1990/08/08 | 717 | 725 | 689 | 708 | 415,000 |
| 1990/08/07 | 690 | 718 | 690 | 718 | 334,000 |
| 1990/08/06 | 725 | 740 | 718 | 740 | 315,000 |
| 1990/08/03 | 760 | 765 | 750 | 750 | 258,000 |
| 1990/08/02 | 779 | 779 | 750 | 760 | 216,000 |
| 1990/08/01 | 782 | 793 | 772 | 793 | 222,000 |
| 1990/07/31 | 771 | 780 | 755 | 772 | 211,000 |
| 1990/07/30 | 780 | 784 | 760 | 770 | 423,000 |
| 1990/07/27 | 792 | 793 | 742 | 777 | 370,000 |
| 1990/07/26 | 808 | 814 | 801 | 801 | 205,000 |
| 1990/07/25 | 811 | 815 | 808 | 808 | 131,000 |
| 1990/07/24 | 813 | 828 | 807 | 821 | 193,000 |
| 1990/07/23 | 817 | 820 | 817 | 818 | 177,000 |
| 1990/07/20 | 835 | 840 | 827 | 827 | 270,000 |
| 1990/07/19 | 826 | 845 | 826 | 845 | 300,000 |
| 1990/07/18 | 829 | 835 | 826 | 834 | 216,000 |
| 1990/07/17 | 835 | 840 | 833 | 839 | 202,000 |
| 1990/07/16 | 850 | 851 | 835 | 845 | 173,000 |
| 1990/07/13 | 845 | 850 | 837 | 848 | 157,000 |
| 1990/07/12 | 835 | 845 | 835 | 845 | 578,000 |
| 1990/07/11 | 826 | 860 | 826 | 845 | 282,000 |
| 1990/07/10 | 849 | 855 | 830 | 831 | 234,000 |
| 1990/07/09 | 867 | 870 | 852 | 859 | 526,000 |
| 1990/07/06 | 882 | 889 | 870 | 880 | 591,000 |
| 1990/07/05 | 890 | 903 | 877 | 880 | 1,683,000 |
| 1990/07/04 | 855 | 880 | 855 | 880 | 631,000 |
| 1990/07/03 | 871 | 893 | 865 | 865 | 1,032,000 |
| 1990/07/02 | 867 | 877 | 860 | 877 | 690,000 |
| 1990/06/29 | 870 | 903 | 868 | 877 | 2,359,000 |
| 1990/06/28 | 848 | 864 | 844 | 860 | 701,000 |
| 1990/06/27 | 835 | 869 | 833 | 849 | 1,009,000 |
| 1990/06/26 | 823 | 841 | 823 | 830 | 390,000 |
| 1990/06/25 | 841 | 841 | 820 | 823 | 626,000 |
| 1990/06/22 | 857 | 871 | 851 | 851 | 2,015,000 |
| 1990/06/21 | 861 | 875 | 849 | 857 | 1,121,000 |
| 1990/06/20 | 900 | 930 | 860 | 860 | 7,598,000 |
| 1990/06/19 | 780 | 880 | 780 | 880 | 3,388,000 |
| 1990/06/18 | 789 | 794 | 780 | 780 | 105,000 |
| 1990/06/15 | 789 | 806 | 789 | 789 | 357,000 |
| 1990/06/14 | 799 | 799 | 785 | 789 | 357,000 |
| 1990/06/13 | 753 | 780 | 753 | 780 | 175,000 |
| 1990/06/12 | 753 | 770 | 753 | 753 | 214,000 |
| 1990/06/11 | 780 | 780 | 761 | 770 | 170,000 |
| 1990/06/08 | 799 | 800 | 765 | 788 | 566,000 |
| 1990/06/07 | 790 | 795 | 780 | 789 | 398,000 |
| 1990/06/06 | 770 | 784 | 755 | 780 | 416,000 |
| 1990/06/05 | 770 | 770 | 760 | 765 | 116,000 |
| 1990/06/04 | 770 | 781 | 766 | 766 | 387,000 |
| 1990/06/01 | 762 | 770 | 762 | 767 | 290,000 |
| 1990/05/31 | 758 | 758 | 750 | 758 | 295,000 |
| 1990/05/30 | 752 | 764 | 752 | 758 | 321,000 |
| 1990/05/29 | 772 | 790 | 751 | 751 | 525,000 |
| 1990/05/28 | 787 | 800 | 771 | 771 | 462,000 |
| 1990/05/25 | 790 | 791 | 780 | 787 | 228,000 |
| 1990/05/24 | 773 | 785 | 770 | 773 | 169,000 |
| 1990/05/23 | 775 | 790 | 775 | 790 | 228,000 |
| 1990/05/22 | 766 | 770 | 761 | 768 | 233,000 |
| 1990/05/21 | 779 | 780 | 748 | 768 | 418,000 |
| 1990/05/18 | 790 | 791 | 770 | 779 | 310,000 |
| 1990/05/17 | 789 | 800 | 786 | 786 | 414,000 |
| 1990/05/16 | 805 | 815 | 796 | 809 | 289,000 |
| 1990/05/15 | 806 | 820 | 796 | 815 | 462,000 |
| 1990/05/14 | 805 | 809 | 790 | 796 | 356,000 |
| 1990/05/11 | 802 | 802 | 779 | 795 | 374,000 |
| 1990/05/10 | 783 | 805 | 779 | 802 | 379,000 |
| 1990/05/09 | 780 | 788 | 771 | 773 | 448,000 |
| 1990/05/08 | 780 | 790 | 773 | 780 | 467,000 |
| 1990/05/07 | 789 | 800 | 788 | 800 | 291,000 |
| 1990/05/02 | 790 | 790 | 770 | 775 | 287,000 |
| 1990/05/01 | 780 | 790 | 770 | 790 | 210,000 |
| 1990/04/27 | 790 | 795 | 778 | 790 | 286,000 |
| 1990/04/26 | 775 | 805 | 775 | 785 | 981,000 |
| 1990/04/25 | 760 | 777 | 750 | 775 | 650,000 |
| 1990/04/24 | 735 | 755 | 731 | 750 | 381,000 |
| 1990/04/23 | 735 | 755 | 729 | 755 | 177,000 |
| 1990/04/20 | 720 | 734 | 717 | 725 | 325,000 |
| 1990/04/19 | 709 | 719 | 709 | 710 | 283,000 |
| 1990/04/18 | 674 | 680 | 667 | 670 | 249,000 |
| 1990/04/17 | 678 | 700 | 669 | 673 | 96,000 |
| 1990/04/16 | 699 | 699 | 660 | 665 | 219,000 |
| 1990/04/13 | 700 | 703 | 695 | 698 | 346,000 |
| 1990/04/12 | 720 | 720 | 695 | 710 | 266,000 |
| 1990/04/11 | 738 | 755 | 720 | 730 | 568,000 |
| 1990/04/10 | 731 | 754 | 710 | 748 | 698,000 |
| 1990/04/09 | 681 | 721 | 681 | 721 | 569,000 |
| 1990/04/06 | 655 | 655 | 655 | 655 | 296,000 |
| 1990/04/05 | 629 | 630 | 570 | 600 | 477,000 |
| 1990/04/04 | 675 | 680 | 640 | 649 | 414,000 |
| 1990/04/03 | 631 | 665 | 625 | 665 | 421,000 |
| 1990/04/02 | 675 | 675 | 620 | 625 | 332,000 |
| 1990/03/30 | 691 | 700 | 665 | 669 | 346,000 |
| 1990/03/29 | 720 | 751 | 705 | 710 | 223,000 |
| 1990/03/28 | 730 | 750 | 722 | 727 | 415,000 |
| 1990/03/27 | 766 | 790 | 730 | 730 | 437,000 |
| 1990/03/26 | 732 | 763 | 732 | 762 | 476,000 |
| 1990/03/23 | 741 | 753 | 700 | 752 | 430,000 |
| 1990/03/22 | 696 | 736 | 696 | 736 | 2,335,000 |
| 1990/03/20 | 770 | 780 | 735 | 735 | 352,000 |
| 1990/03/19 | 820 | 823 | 775 | 775 | 372,000 |
| 1990/03/16 | 840 | 850 | 830 | 840 | 167,000 |
| 1990/03/15 | 864 | 864 | 847 | 850 | 219,000 |
| 1990/03/14 | 826 | 850 | 815 | 850 | 328,000 |
| 1990/03/13 | 824 | 850 | 821 | 824 | 266,000 |
| 1990/03/12 | 852 | 852 | 830 | 830 | 269,000 |
| 1990/03/09 | 858 | 865 | 852 | 852 | 479,000 |
| 1990/03/08 | 850 | 875 | 850 | 858 | 337,000 |
| 1990/03/07 | 875 | 875 | 850 | 860 | 189,000 |
| 1990/03/06 | 900 | 901 | 878 | 878 | 146,000 |
| 1990/03/05 | 902 | 910 | 895 | 900 | 127,000 |
| 1990/03/02 | 900 | 910 | 880 | 902 | 247,000 |
| 1990/03/01 | 925 | 928 | 901 | 902 | 382,000 |
| 1990/02/28 | 880 | 925 | 865 | 925 | 413,000 |
| 1990/02/27 | 861 | 870 | 835 | 860 | 480,000 |
| 1990/02/26 | 930 | 930 | 834 | 854 | 336,000 |
| 1990/02/23 | 941 | 960 | 930 | 931 | 294,000 |
| 1990/02/22 | 940 | 960 | 930 | 941 | 265,000 |
| 1990/02/21 | 969 | 970 | 930 | 930 | 266,000 |
| 1990/02/20 | 950 | 970 | 946 | 970 | 201,000 |
| 1990/02/19 | 961 | 962 | 946 | 960 | 279,000 |
| 1990/02/16 | 960 | 978 | 960 | 965 | 136,000 |
| 1990/02/15 | 950 | 980 | 949 | 980 | 689,000 |
| 1990/02/14 | 951 | 954 | 945 | 954 | 621,000 |
| 1990/02/13 | 950 | 961 | 945 | 955 | 539,000 |
| 1990/02/09 | 957 | 960 | 949 | 950 | 300,000 |
| 1990/02/08 | 960 | 970 | 958 | 960 | 714,000 |
| 1990/02/07 | 971 | 971 | 960 | 960 | 247,000 |
| 1990/02/06 | 984 | 987 | 971 | 971 | 217,000 |
| 1990/02/05 | 980 | 990 | 980 | 980 | 212,000 |
| 1990/02/02 | 960 | 1,010 | 960 | 1,010 | 446,000 |
| 1990/02/01 | 980 | 988 | 962 | 970 | 233,000 |
| 1990/01/31 | 980 | 990 | 960 | 990 | 284,000 |
| 1990/01/30 | 965 | 980 | 960 | 980 | 251,000 |
| 1990/01/29 | 955 | 970 | 955 | 960 | 326,000 |
| 1990/01/26 | 971 | 979 | 956 | 965 | 375,000 |
| 1990/01/25 | 1,010 | 1,010 | 980 | 980 | 471,000 |
| 1990/01/24 | 1,010 | 1,020 | 991 | 1,020 | 379,000 |
| 1990/01/23 | 981 | 1,000 | 981 | 995 | 393,000 |
| 1990/01/22 | 990 | 1,010 | 990 | 991 | 417,000 |
| 1990/01/19 | 997 | 997 | 985 | 990 | 364,000 |
| 1990/01/18 | 991 | 997 | 980 | 997 | 394,000 |
| 1990/01/17 | 1,000 | 1,010 | 990 | 991 | 601,000 |
| 1990/01/16 | 1,000 | 1,030 | 995 | 1,000 | 411,000 |
| 1990/01/12 | 1,050 | 1,050 | 1,030 | 1,040 | 1,259,000 |
| 1990/01/11 | 1,010 | 1,030 | 1,000 | 1,030 | 616,000 |
| 1990/01/10 | 1,010 | 1,020 | 1,000 | 1,010 | 372,000 |
| 1990/01/09 | 1,010 | 1,030 | 1,000 | 1,030 | 730,000 |
| 1990/01/08 | 1,050 | 1,060 | 1,020 | 1,030 | 664,000 |
| 1990/01/05 | 1,030 | 1,070 | 1,020 | 1,040 | 2,319,000 |
| 1990/01/04 | 1,020 | 1,030 | 1,020 | 1,020 | 215,000 |