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 |
|---|---|---|---|---|---|
| 1991/12/30 | 695 | 700 | 690 | 699 | 636,000 |
| 1991/12/27 | 696 | 696 | 675 | 675 | 799,000 |
| 1991/12/26 | 680 | 700 | 661 | 696 | 1,437,000 |
| 1991/12/25 | 653 | 676 | 653 | 674 | 723,000 |
| 1991/12/24 | 654 | 656 | 631 | 650 | 615,000 |
| 1991/12/20 | 662 | 675 | 632 | 634 | 1,106,000 |
| 1991/12/19 | 681 | 681 | 652 | 652 | 699,000 |
| 1991/12/18 | 690 | 705 | 680 | 688 | 2,850,000 |
| 1991/12/17 | 681 | 713 | 680 | 699 | 5,004,000 |
| 1991/12/16 | 679 | 690 | 670 | 687 | 1,150,000 |
| 1991/12/13 | 669 | 685 | 646 | 675 | 2,630,000 |
| 1991/12/12 | 630 | 645 | 630 | 645 | 1,047,000 |
| 1991/12/11 | 610 | 620 | 607 | 620 | 693,000 |
| 1991/12/10 | 623 | 628 | 607 | 607 | 552,000 |
| 1991/12/09 | 621 | 625 | 621 | 625 | 166,000 |
| 1991/12/06 | 615 | 630 | 613 | 615 | 536,000 |
| 1991/12/05 | 617 | 620 | 614 | 615 | 454,000 |
| 1991/12/04 | 620 | 630 | 616 | 617 | 344,000 |
| 1991/12/03 | 610 | 621 | 605 | 620 | 604,000 |
| 1991/12/02 | 611 | 620 | 607 | 607 | 322,000 |
| 1991/11/29 | 630 | 631 | 620 | 622 | 324,000 |
| 1991/11/28 | 640 | 640 | 630 | 631 | 211,000 |
| 1991/11/27 | 650 | 650 | 630 | 640 | 171,000 |
| 1991/11/26 | 626 | 640 | 617 | 640 | 216,000 |
| 1991/11/25 | 611 | 622 | 611 | 616 | 136,000 |
| 1991/11/22 | 614 | 630 | 611 | 630 | 159,000 |
| 1991/11/21 | 640 | 640 | 614 | 614 | 247,000 |
| 1991/11/20 | 622 | 633 | 619 | 630 | 285,000 |
| 1991/11/19 | 626 | 635 | 620 | 634 | 422,000 |
| 1991/11/18 | 645 | 652 | 613 | 616 | 520,000 |
| 1991/11/15 | 670 | 670 | 656 | 656 | 426,000 |
| 1991/11/14 | 663 | 673 | 655 | 673 | 424,000 |
| 1991/11/13 | 676 | 679 | 655 | 673 | 388,000 |
| 1991/11/12 | 655 | 667 | 655 | 667 | 337,000 |
| 1991/11/11 | 646 | 650 | 645 | 645 | 144,000 |
| 1991/11/08 | 659 | 663 | 648 | 648 | 490,000 |
| 1991/11/07 | 675 | 675 | 656 | 656 | 246,000 |
| 1991/11/06 | 669 | 679 | 669 | 670 | 430,000 |
| 1991/11/05 | 671 | 683 | 666 | 679 | 635,000 |
| 1991/11/01 | 677 | 677 | 661 | 661 | 368,000 |
| 1991/10/31 | 660 | 675 | 660 | 675 | 336,000 |
| 1991/10/30 | 673 | 679 | 662 | 663 | 269,000 |
| 1991/10/29 | 679 | 691 | 671 | 673 | 568,000 |
| 1991/10/28 | 671 | 678 | 654 | 670 | 694,000 |
| 1991/10/25 | 673 | 679 | 660 | 661 | 323,000 |
| 1991/10/24 | 680 | 685 | 673 | 673 | 755,000 |
| 1991/10/23 | 680 | 680 | 671 | 673 | 420,000 |
| 1991/10/22 | 675 | 689 | 670 | 689 | 789,000 |
| 1991/10/21 | 682 | 691 | 678 | 685 | 556,000 |
| 1991/10/18 | 681 | 697 | 681 | 691 | 965,000 |
| 1991/10/17 | 703 | 708 | 677 | 680 | 4,193,000 |
| 1991/10/16 | 660 | 695 | 660 | 693 | 2,558,000 |
| 1991/10/15 | 636 | 665 | 636 | 659 | 884,000 |
| 1991/10/14 | 642 | 649 | 636 | 636 | 163,000 |
| 1991/10/11 | 655 | 657 | 650 | 652 | 480,000 |
| 1991/10/09 | 641 | 660 | 640 | 655 | 1,272,000 |
| 1991/10/08 | 630 | 645 | 630 | 640 | 374,000 |
| 1991/10/07 | 630 | 635 | 626 | 630 | 97,000 |
| 1991/10/04 | 630 | 639 | 621 | 630 | 270,000 |
| 1991/10/03 | 625 | 644 | 625 | 639 | 507,000 |
| 1991/10/02 | 644 | 644 | 635 | 635 | 276,000 |
| 1991/10/01 | 620 | 645 | 620 | 645 | 508,000 |
| 1991/09/30 | 638 | 638 | 627 | 630 | 189,000 |
| 1991/09/27 | 647 | 658 | 640 | 649 | 1,331,000 |
| 1991/09/26 | 626 | 650 | 622 | 647 | 683,000 |
| 1991/09/25 | 619 | 636 | 608 | 636 | 898,000 |
| 1991/09/24 | 612 | 624 | 608 | 610 | 456,000 |
| 1991/09/20 | 630 | 642 | 608 | 625 | 542,000 |
| 1991/09/19 | 635 | 651 | 635 | 640 | 535,000 |
| 1991/09/18 | 650 | 655 | 631 | 635 | 609,000 |
| 1991/09/17 | 650 | 669 | 650 | 660 | 2,510,000 |
| 1991/09/13 | 625 | 643 | 617 | 640 | 4,651,000 |
| 1991/09/12 | 576 | 618 | 576 | 615 | 915,000 |
| 1991/09/11 | 566 | 585 | 566 | 576 | 227,000 |
| 1991/09/10 | 600 | 600 | 573 | 576 | 268,000 |
| 1991/09/09 | 597 | 605 | 587 | 600 | 165,000 |
| 1991/09/06 | 570 | 599 | 570 | 587 | 346,000 |
| 1991/09/05 | 576 | 583 | 572 | 579 | 272,000 |
| 1991/09/04 | 600 | 605 | 582 | 585 | 391,000 |
| 1991/09/03 | 600 | 610 | 595 | 610 | 631,000 |
| 1991/09/02 | 560 | 610 | 559 | 610 | 804,000 |
| 1991/08/30 | 560 | 575 | 560 | 561 | 72,000 |
| 1991/08/29 | 578 | 578 | 560 | 560 | 89,000 |
| 1991/08/28 | 570 | 574 | 559 | 559 | 246,000 |
| 1991/08/27 | 555 | 570 | 551 | 560 | 182,000 |
| 1991/08/26 | 551 | 555 | 546 | 550 | 214,000 |
| 1991/08/23 | 550 | 568 | 546 | 566 | 143,000 |
| 1991/08/22 | 560 | 570 | 550 | 570 | 438,000 |
| 1991/08/21 | 549 | 549 | 540 | 540 | 314,000 |
| 1991/08/20 | 547 | 550 | 526 | 530 | 358,000 |
| 1991/08/19 | 563 | 565 | 537 | 537 | 251,000 |
| 1991/08/16 | 575 | 579 | 563 | 563 | 102,000 |
| 1991/08/15 | 569 | 580 | 565 | 565 | 201,000 |
| 1991/08/14 | 585 | 585 | 570 | 585 | 200,000 |
| 1991/08/13 | 573 | 585 | 562 | 566 | 149,000 |
| 1991/08/12 | 595 | 595 | 583 | 583 | 120,000 |
| 1991/08/09 | 597 | 600 | 595 | 596 | 120,000 |
| 1991/08/08 | 610 | 612 | 595 | 595 | 320,000 |
| 1991/08/07 | 608 | 610 | 600 | 610 | 288,000 |
| 1991/08/06 | 605 | 609 | 591 | 591 | 265,000 |
| 1991/08/05 | 609 | 615 | 605 | 605 | 283,000 |
| 1991/08/02 | 607 | 609 | 606 | 609 | 223,000 |
| 1991/08/01 | 606 | 609 | 605 | 606 | 198,000 |
| 1991/07/31 | 605 | 610 | 600 | 606 | 238,000 |
| 1991/07/30 | 605 | 610 | 590 | 590 | 353,000 |
| 1991/07/29 | 605 | 610 | 595 | 605 | 221,000 |
| 1991/07/26 | 585 | 600 | 575 | 590 | 317,000 |
| 1991/07/25 | 585 | 600 | 585 | 585 | 326,000 |
| 1991/07/24 | 582 | 590 | 573 | 590 | 347,000 |
| 1991/07/23 | 560 | 580 | 560 | 565 | 290,000 |
| 1991/07/22 | 561 | 570 | 560 | 560 | 127,000 |
| 1991/07/19 | 558 | 570 | 558 | 558 | 104,000 |
| 1991/07/18 | 575 | 575 | 550 | 568 | 314,000 |
| 1991/07/17 | 575 | 586 | 570 | 570 | 304,000 |
| 1991/07/16 | 585 | 590 | 570 | 571 | 234,000 |
| 1991/07/15 | 573 | 580 | 571 | 575 | 138,000 |
| 1991/07/12 | 562 | 573 | 562 | 563 | 253,000 |
| 1991/07/11 | 559 | 574 | 559 | 561 | 291,000 |
| 1991/07/10 | 560 | 567 | 548 | 567 | 250,000 |
| 1991/07/09 | 570 | 575 | 545 | 561 | 356,000 |
| 1991/07/08 | 576 | 580 | 556 | 560 | 304,000 |
| 1991/07/05 | 585 | 585 | 575 | 575 | 269,000 |
| 1991/07/04 | 570 | 590 | 565 | 585 | 340,000 |
| 1991/07/03 | 585 | 587 | 575 | 575 | 207,000 |
| 1991/07/02 | 600 | 606 | 585 | 590 | 328,000 |
| 1991/07/01 | 597 | 600 | 585 | 600 | 315,000 |
| 1991/06/28 | 584 | 586 | 576 | 577 | 374,000 |
| 1991/06/27 | 585 | 585 | 575 | 576 | 282,000 |
| 1991/06/26 | 585 | 585 | 575 | 575 | 442,000 |
| 1991/06/25 | 563 | 583 | 562 | 580 | 344,000 |
| 1991/06/24 | 570 | 570 | 561 | 561 | 227,000 |
| 1991/06/21 | 561 | 576 | 550 | 560 | 289,000 |
| 1991/06/20 | 558 | 558 | 540 | 541 | 237,000 |
| 1991/06/19 | 568 | 568 | 540 | 550 | 219,000 |
| 1991/06/18 | 565 | 565 | 560 | 560 | 161,000 |
| 1991/06/17 | 578 | 578 | 566 | 566 | 139,000 |
| 1991/06/14 | 560 | 580 | 551 | 573 | 2,568,000 |
| 1991/06/13 | 530 | 540 | 520 | 540 | 321,000 |
| 1991/06/12 | 540 | 540 | 518 | 520 | 272,000 |
| 1991/06/11 | 534 | 550 | 525 | 530 | 324,000 |
| 1991/06/10 | 568 | 569 | 542 | 544 | 133,000 |
| 1991/06/07 | 570 | 570 | 558 | 558 | 178,000 |
| 1991/06/06 | 577 | 577 | 560 | 560 | 321,000 |
| 1991/06/05 | 570 | 577 | 563 | 577 | 298,000 |
| 1991/06/04 | 562 | 575 | 559 | 561 | 167,000 |
| 1991/06/03 | 580 | 580 | 567 | 570 | 287,000 |
| 1991/05/31 | 585 | 585 | 561 | 563 | 437,000 |
| 1991/05/30 | 595 | 595 | 575 | 575 | 424,000 |
| 1991/05/29 | 593 | 593 | 575 | 575 | 416,000 |
| 1991/05/28 | 580 | 595 | 576 | 584 | 195,000 |
| 1991/05/27 | 597 | 600 | 580 | 580 | 230,000 |
| 1991/05/24 | 606 | 606 | 596 | 598 | 238,000 |
| 1991/05/23 | 599 | 605 | 589 | 597 | 216,000 |
| 1991/05/22 | 599 | 607 | 592 | 599 | 312,000 |
| 1991/05/21 | 581 | 595 | 581 | 586 | 235,000 |
| 1991/05/20 | 595 | 600 | 585 | 600 | 131,000 |
| 1991/05/17 | 600 | 600 | 590 | 595 | 169,000 |
| 1991/05/16 | 593 | 595 | 585 | 586 | 181,000 |
| 1991/05/15 | 590 | 595 | 588 | 588 | 207,000 |
| 1991/05/14 | 599 | 610 | 587 | 600 | 169,000 |
| 1991/05/13 | 600 | 600 | 590 | 600 | 169,000 |
| 1991/05/10 | 591 | 600 | 590 | 600 | 316,000 |
| 1991/05/09 | 588 | 610 | 585 | 605 | 352,000 |
| 1991/05/08 | 591 | 603 | 591 | 598 | 427,000 |
| 1991/05/07 | 590 | 595 | 585 | 594 | 209,000 |
| 1991/05/02 | 603 | 610 | 589 | 589 | 175,000 |
| 1991/05/01 | 591 | 605 | 583 | 583 | 103,000 |
| 1991/04/30 | 610 | 612 | 580 | 581 | 214,000 |
| 1991/04/26 | 610 | 610 | 590 | 610 | 367,000 |
| 1991/04/25 | 609 | 609 | 600 | 600 | 289,000 |
| 1991/04/24 | 585 | 600 | 580 | 599 | 341,000 |
| 1991/04/23 | 576 | 588 | 571 | 585 | 433,000 |
| 1991/04/22 | 592 | 592 | 576 | 576 | 311,000 |
| 1991/04/19 | 602 | 605 | 590 | 592 | 431,000 |
| 1991/04/18 | 623 | 625 | 609 | 610 | 211,000 |
| 1991/04/17 | 629 | 639 | 620 | 633 | 357,000 |
| 1991/04/16 | 639 | 639 | 625 | 639 | 277,000 |
| 1991/04/15 | 630 | 645 | 630 | 639 | 320,000 |
| 1991/04/12 | 646 | 650 | 630 | 639 | 509,000 |
| 1991/04/11 | 620 | 645 | 619 | 645 | 617,000 |
| 1991/04/10 | 615 | 620 | 608 | 620 | 401,000 |
| 1991/04/09 | 631 | 631 | 620 | 620 | 339,000 |
| 1991/04/08 | 640 | 640 | 630 | 631 | 164,000 |
| 1991/04/05 | 640 | 641 | 630 | 640 | 246,000 |
| 1991/04/04 | 646 | 646 | 638 | 641 | 219,000 |
| 1991/04/03 | 650 | 650 | 635 | 649 | 391,000 |
| 1991/04/02 | 629 | 645 | 624 | 644 | 165,000 |
| 1991/04/01 | 630 | 640 | 621 | 623 | 198,000 |
| 1991/03/29 | 637 | 646 | 632 | 632 | 329,000 |
| 1991/03/28 | 622 | 649 | 622 | 627 | 442,000 |
| 1991/03/27 | 650 | 658 | 638 | 640 | 494,000 |
| 1991/03/26 | 653 | 664 | 640 | 640 | 2,182,000 |
| 1991/03/25 | 637 | 650 | 630 | 643 | 4,961,000 |
| 1991/03/22 | 639 | 642 | 627 | 637 | 4,693,000 |
| 1991/03/20 | 640 | 640 | 630 | 635 | 825,000 |
| 1991/03/19 | 626 | 645 | 622 | 630 | 913,000 |
| 1991/03/18 | 624 | 630 | 623 | 626 | 426,000 |
| 1991/03/15 | 616 | 625 | 616 | 623 | 349,000 |
| 1991/03/14 | 622 | 625 | 615 | 616 | 244,000 |
| 1991/03/13 | 637 | 637 | 615 | 632 | 480,000 |
| 1991/03/12 | 615 | 640 | 615 | 639 | 922,000 |
| 1991/03/11 | 610 | 617 | 609 | 615 | 523,000 |
| 1991/03/08 | 600 | 609 | 595 | 609 | 1,681,000 |
| 1991/03/07 | 600 | 610 | 590 | 590 | 266,000 |
| 1991/03/06 | 615 | 616 | 598 | 610 | 377,000 |
| 1991/03/05 | 595 | 610 | 591 | 598 | 258,000 |
| 1991/03/04 | 600 | 604 | 590 | 590 | 277,000 |
| 1991/03/01 | 608 | 619 | 605 | 610 | 512,000 |
| 1991/02/28 | 606 | 627 | 598 | 615 | 610,000 |
| 1991/02/27 | 602 | 609 | 596 | 600 | 263,000 |
| 1991/02/26 | 630 | 635 | 611 | 613 | 584,000 |
| 1991/02/25 | 607 | 635 | 603 | 630 | 552,000 |
| 1991/02/22 | 653 | 658 | 617 | 617 | 986,000 |
| 1991/02/21 | 624 | 650 | 620 | 645 | 1,916,000 |
| 1991/02/20 | 595 | 630 | 595 | 625 | 1,381,000 |
| 1991/02/19 | 589 | 615 | 580 | 595 | 1,023,000 |
| 1991/02/18 | 595 | 599 | 579 | 589 | 630,000 |
| 1991/02/15 | 565 | 575 | 555 | 566 | 547,000 |
| 1991/02/14 | 560 | 580 | 560 | 580 | 705,000 |
| 1991/02/13 | 550 | 580 | 549 | 560 | 563,000 |
| 1991/02/12 | 565 | 580 | 548 | 550 | 609,000 |
| 1991/02/08 | 545 | 565 | 545 | 565 | 568,000 |
| 1991/02/07 | 564 | 564 | 550 | 550 | 165,000 |
| 1991/02/06 | 579 | 590 | 569 | 569 | 279,000 |
| 1991/02/05 | 569 | 569 | 562 | 569 | 127,000 |
| 1991/02/04 | 559 | 560 | 553 | 559 | 104,000 |
| 1991/02/01 | 565 | 565 | 546 | 560 | 127,000 |
| 1991/01/31 | 569 | 575 | 561 | 570 | 258,000 |
| 1991/01/30 | 570 | 570 | 567 | 567 | 133,000 |
| 1991/01/29 | 575 | 575 | 568 | 570 | 142,000 |
| 1991/01/28 | 570 | 575 | 567 | 575 | 159,000 |
| 1991/01/25 | 571 | 580 | 564 | 580 | 272,000 |
| 1991/01/24 | 575 | 580 | 561 | 561 | 319,000 |
| 1991/01/23 | 565 | 565 | 554 | 565 | 189,000 |
| 1991/01/22 | 570 | 575 | 560 | 565 | 228,000 |
| 1991/01/21 | 585 | 585 | 565 | 565 | 283,000 |
| 1991/01/18 | 567 | 590 | 550 | 590 | 917,000 |
| 1991/01/17 | 509 | 557 | 509 | 557 | 310,000 |
| 1991/01/16 | 511 | 519 | 510 | 519 | 142,000 |
| 1991/01/14 | 538 | 550 | 530 | 549 | 125,000 |
| 1991/01/11 | 520 | 550 | 520 | 550 | 187,000 |
| 1991/01/10 | 515 | 524 | 510 | 520 | 376,000 |
| 1991/01/09 | 510 | 524 | 502 | 524 | 563,000 |
| 1991/01/08 | 520 | 523 | 510 | 519 | 243,000 |
| 1991/01/07 | 546 | 550 | 525 | 530 | 385,000 |
| 1991/01/04 | 549 | 559 | 546 | 558 | 426,000 |