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 |
|---|---|---|---|---|---|
| 1993/12/30 | 356 | 356 | 351 | 356 | 233,000 |
| 1993/12/29 | 345 | 352 | 341 | 351 | 375,000 |
| 1993/12/28 | 337 | 349 | 335 | 345 | 538,000 |
| 1993/12/27 | 337 | 339 | 335 | 337 | 175,000 |
| 1993/12/24 | 341 | 342 | 333 | 337 | 313,000 |
| 1993/12/22 | 341 | 341 | 332 | 339 | 393,000 |
| 1993/12/21 | 341 | 346 | 333 | 336 | 340,000 |
| 1993/12/20 | 350 | 350 | 336 | 338 | 286,000 |
| 1993/12/17 | 348 | 356 | 345 | 350 | 232,000 |
| 1993/12/16 | 355 | 360 | 344 | 346 | 208,000 |
| 1993/12/15 | 344 | 350 | 344 | 350 | 172,000 |
| 1993/12/14 | 350 | 350 | 342 | 343 | 222,000 |
| 1993/12/13 | 348 | 355 | 339 | 345 | 139,000 |
| 1993/12/10 | 341 | 350 | 340 | 348 | 1,358,000 |
| 1993/12/09 | 345 | 350 | 335 | 340 | 250,000 |
| 1993/12/08 | 354 | 354 | 332 | 333 | 318,000 |
| 1993/12/07 | 351 | 358 | 350 | 352 | 175,000 |
| 1993/12/06 | 354 | 364 | 354 | 354 | 224,000 |
| 1993/12/03 | 365 | 374 | 361 | 374 | 117,000 |
| 1993/12/02 | 360 | 383 | 356 | 380 | 328,000 |
| 1993/12/01 | 350 | 362 | 340 | 355 | 385,000 |
| 1993/11/30 | 341 | 345 | 334 | 345 | 303,000 |
| 1993/11/29 | 346 | 350 | 325 | 350 | 339,000 |
| 1993/11/26 | 352 | 362 | 347 | 347 | 369,000 |
| 1993/11/25 | 355 | 367 | 350 | 355 | 240,000 |
| 1993/11/24 | 360 | 369 | 349 | 350 | 321,000 |
| 1993/11/22 | 352 | 360 | 350 | 360 | 474,000 |
| 1993/11/19 | 373 | 378 | 346 | 347 | 533,000 |
| 1993/11/18 | 381 | 385 | 371 | 371 | 190,000 |
| 1993/11/17 | 386 | 387 | 380 | 380 | 464,000 |
| 1993/11/16 | 381 | 390 | 380 | 381 | 178,000 |
| 1993/11/15 | 393 | 393 | 380 | 380 | 487,000 |
| 1993/11/12 | 388 | 399 | 385 | 390 | 854,000 |
| 1993/11/11 | 389 | 399 | 385 | 391 | 428,000 |
| 1993/11/10 | 386 | 395 | 381 | 383 | 390,000 |
| 1993/11/09 | 402 | 405 | 380 | 381 | 397,000 |
| 1993/11/08 | 397 | 409 | 393 | 400 | 317,000 |
| 1993/11/05 | 411 | 411 | 386 | 399 | 546,000 |
| 1993/11/04 | 422 | 422 | 410 | 411 | 293,000 |
| 1993/11/02 | 419 | 423 | 416 | 422 | 482,000 |
| 1993/11/01 | 418 | 425 | 418 | 423 | 232,000 |
| 1993/10/29 | 429 | 429 | 415 | 423 | 724,000 |
| 1993/10/28 | 422 | 424 | 413 | 419 | 199,000 |
| 1993/10/27 | 427 | 427 | 420 | 422 | 264,000 |
| 1993/10/26 | 434 | 439 | 422 | 427 | 314,000 |
| 1993/10/25 | 447 | 449 | 439 | 439 | 176,000 |
| 1993/10/22 | 442 | 450 | 441 | 442 | 219,000 |
| 1993/10/21 | 444 | 445 | 432 | 443 | 241,000 |
| 1993/10/20 | 446 | 446 | 440 | 446 | 190,000 |
| 1993/10/19 | 454 | 455 | 446 | 446 | 290,000 |
| 1993/10/18 | 451 | 457 | 450 | 457 | 387,000 |
| 1993/10/15 | 450 | 451 | 446 | 446 | 430,000 |
| 1993/10/14 | 449 | 455 | 449 | 455 | 192,000 |
| 1993/10/13 | 453 | 455 | 446 | 449 | 336,000 |
| 1993/10/12 | 452 | 452 | 447 | 452 | 244,000 |
| 1993/10/08 | 447 | 459 | 447 | 458 | 596,000 |
| 1993/10/07 | 449 | 450 | 446 | 447 | 293,000 |
| 1993/10/06 | 442 | 450 | 440 | 450 | 163,000 |
| 1993/10/05 | 440 | 444 | 437 | 442 | 237,000 |
| 1993/10/04 | 448 | 448 | 440 | 440 | 320,000 |
| 1993/10/01 | 438 | 450 | 438 | 449 | 437,000 |
| 1993/09/30 | 437 | 439 | 430 | 438 | 410,000 |
| 1993/09/29 | 438 | 438 | 433 | 437 | 596,000 |
| 1993/09/28 | 458 | 459 | 445 | 453 | 611,000 |
| 1993/09/27 | 469 | 469 | 452 | 458 | 400,000 |
| 1993/09/24 | 467 | 473 | 465 | 473 | 625,000 |
| 1993/09/22 | 475 | 480 | 465 | 477 | 346,000 |
| 1993/09/21 | 475 | 483 | 474 | 480 | 431,000 |
| 1993/09/20 | 469 | 475 | 469 | 470 | 264,000 |
| 1993/09/17 | 479 | 480 | 471 | 480 | 442,000 |
| 1993/09/16 | 482 | 482 | 473 | 474 | 182,000 |
| 1993/09/14 | 484 | 484 | 481 | 483 | 225,000 |
| 1993/09/13 | 485 | 486 | 483 | 485 | 430,000 |
| 1993/09/10 | 477 | 485 | 477 | 485 | 1,511,000 |
| 1993/09/09 | 482 | 485 | 482 | 482 | 171,000 |
| 1993/09/08 | 487 | 487 | 482 | 482 | 179,000 |
| 1993/09/07 | 483 | 487 | 483 | 487 | 116,000 |
| 1993/09/06 | 481 | 489 | 481 | 483 | 319,000 |
| 1993/09/03 | 482 | 490 | 471 | 471 | 557,000 |
| 1993/09/02 | 485 | 486 | 481 | 482 | 248,000 |
| 1993/09/01 | 489 | 492 | 482 | 492 | 218,000 |
| 1993/08/31 | 487 | 490 | 486 | 489 | 250,000 |
| 1993/08/30 | 487 | 487 | 483 | 487 | 194,000 |
| 1993/08/27 | 480 | 498 | 480 | 487 | 377,000 |
| 1993/08/26 | 480 | 480 | 479 | 480 | 127,000 |
| 1993/08/25 | 483 | 483 | 478 | 480 | 426,000 |
| 1993/08/24 | 482 | 485 | 481 | 483 | 246,000 |
| 1993/08/23 | 490 | 490 | 482 | 482 | 146,000 |
| 1993/08/20 | 498 | 502 | 490 | 490 | 191,000 |
| 1993/08/19 | 504 | 504 | 490 | 498 | 203,000 |
| 1993/08/18 | 493 | 505 | 493 | 505 | 331,000 |
| 1993/08/17 | 503 | 503 | 492 | 498 | 224,000 |
| 1993/08/16 | 496 | 498 | 490 | 498 | 184,000 |
| 1993/08/13 | 489 | 500 | 488 | 498 | 515,000 |
| 1993/08/12 | 499 | 500 | 488 | 488 | 375,000 |
| 1993/08/11 | 490 | 500 | 490 | 495 | 328,000 |
| 1993/08/10 | 490 | 491 | 489 | 490 | 97,000 |
| 1993/08/09 | 484 | 492 | 481 | 492 | 411,000 |
| 1993/08/06 | 485 | 492 | 484 | 484 | 121,000 |
| 1993/08/05 | 489 | 489 | 485 | 485 | 208,000 |
| 1993/08/04 | 492 | 495 | 485 | 485 | 624,000 |
| 1993/08/03 | 500 | 510 | 497 | 497 | 559,000 |
| 1993/08/02 | 497 | 500 | 495 | 497 | 102,000 |
| 1993/07/30 | 495 | 505 | 495 | 502 | 359,000 |
| 1993/07/29 | 482 | 496 | 481 | 495 | 331,000 |
| 1993/07/28 | 485 | 488 | 480 | 482 | 199,000 |
| 1993/07/27 | 486 | 489 | 485 | 485 | 134,000 |
| 1993/07/26 | 482 | 488 | 482 | 486 | 200,000 |
| 1993/07/23 | 485 | 489 | 482 | 482 | 250,000 |
| 1993/07/22 | 490 | 491 | 482 | 485 | 496,000 |
| 1993/07/21 | 490 | 497 | 490 | 495 | 191,000 |
| 1993/07/20 | 497 | 500 | 487 | 490 | 219,000 |
| 1993/07/19 | 497 | 502 | 496 | 497 | 165,000 |
| 1993/07/16 | 498 | 501 | 497 | 497 | 147,000 |
| 1993/07/15 | 500 | 507 | 498 | 498 | 313,000 |
| 1993/07/14 | 504 | 504 | 493 | 500 | 128,000 |
| 1993/07/13 | 493 | 505 | 489 | 503 | 215,000 |
| 1993/07/12 | 506 | 508 | 492 | 492 | 72,000 |
| 1993/07/09 | 502 | 507 | 502 | 502 | 563,000 |
| 1993/07/08 | 500 | 505 | 498 | 505 | 271,000 |
| 1993/07/07 | 483 | 491 | 482 | 490 | 209,000 |
| 1993/07/06 | 486 | 494 | 483 | 483 | 129,000 |
| 1993/07/05 | 482 | 490 | 482 | 486 | 137,000 |
| 1993/07/02 | 500 | 500 | 485 | 487 | 161,000 |
| 1993/07/01 | 490 | 505 | 486 | 505 | 257,000 |
| 1993/06/30 | 491 | 500 | 485 | 485 | 320,000 |
| 1993/06/29 | 487 | 495 | 486 | 486 | 312,000 |
| 1993/06/28 | 482 | 489 | 482 | 486 | 228,000 |
| 1993/06/25 | 489 | 489 | 472 | 480 | 223,000 |
| 1993/06/24 | 486 | 492 | 485 | 485 | 311,000 |
| 1993/06/23 | 489 | 493 | 480 | 485 | 209,000 |
| 1993/06/22 | 487 | 490 | 483 | 489 | 249,000 |
| 1993/06/21 | 495 | 498 | 475 | 483 | 441,000 |
| 1993/06/18 | 500 | 509 | 499 | 500 | 252,000 |
| 1993/06/17 | 509 | 510 | 500 | 510 | 603,000 |
| 1993/06/16 | 507 | 507 | 495 | 505 | 424,000 |
| 1993/06/15 | 505 | 505 | 498 | 500 | 367,000 |
| 1993/06/14 | 518 | 518 | 508 | 508 | 666,000 |
| 1993/06/11 | 528 | 528 | 515 | 515 | 1,734,000 |
| 1993/06/10 | 517 | 524 | 516 | 520 | 288,000 |
| 1993/06/08 | 520 | 522 | 516 | 516 | 355,000 |
| 1993/06/07 | 530 | 530 | 520 | 520 | 372,000 |
| 1993/06/04 | 535 | 545 | 532 | 532 | 640,000 |
| 1993/06/03 | 532 | 542 | 530 | 537 | 438,000 |
| 1993/06/02 | 537 | 538 | 531 | 535 | 362,000 |
| 1993/06/01 | 531 | 544 | 528 | 540 | 272,000 |
| 1993/05/31 | 534 | 535 | 522 | 535 | 339,000 |
| 1993/05/28 | 540 | 540 | 526 | 539 | 399,000 |
| 1993/05/27 | 540 | 549 | 530 | 539 | 707,000 |
| 1993/05/26 | 521 | 536 | 521 | 535 | 410,000 |
| 1993/05/25 | 529 | 537 | 520 | 520 | 438,000 |
| 1993/05/24 | 526 | 537 | 516 | 519 | 342,000 |
| 1993/05/21 | 525 | 530 | 525 | 526 | 470,000 |
| 1993/05/20 | 528 | 528 | 510 | 524 | 322,000 |
| 1993/05/19 | 515 | 533 | 512 | 528 | 1,077,000 |
| 1993/05/18 | 511 | 524 | 506 | 515 | 1,315,000 |
| 1993/05/17 | 513 | 517 | 510 | 510 | 513,000 |
| 1993/05/14 | 511 | 514 | 498 | 499 | 651,000 |
| 1993/05/13 | 510 | 513 | 500 | 511 | 484,000 |
| 1993/05/12 | 520 | 520 | 503 | 509 | 424,000 |
| 1993/05/11 | 524 | 524 | 510 | 511 | 536,000 |
| 1993/05/10 | 505 | 524 | 505 | 524 | 443,000 |
| 1993/05/07 | 513 | 520 | 506 | 515 | 326,000 |
| 1993/05/06 | 527 | 528 | 511 | 511 | 449,000 |
| 1993/04/30 | 515 | 520 | 509 | 520 | 1,097,000 |
| 1993/04/28 | 515 | 523 | 508 | 508 | 715,000 |
| 1993/04/27 | 503 | 509 | 500 | 508 | 750,000 |
| 1993/04/26 | 503 | 503 | 490 | 498 | 355,000 |
| 1993/04/23 | 490 | 499 | 489 | 493 | 378,000 |
| 1993/04/22 | 496 | 504 | 485 | 485 | 414,000 |
| 1993/04/21 | 498 | 503 | 492 | 492 | 392,000 |
| 1993/04/20 | 495 | 504 | 493 | 493 | 556,000 |
| 1993/04/19 | 498 | 504 | 494 | 497 | 370,000 |
| 1993/04/16 | 510 | 515 | 495 | 496 | 609,000 |
| 1993/04/15 | 509 | 510 | 498 | 510 | 661,000 |
| 1993/04/14 | 505 | 510 | 498 | 500 | 1,132,000 |
| 1993/04/13 | 492 | 508 | 490 | 508 | 1,590,000 |
| 1993/04/12 | 495 | 495 | 482 | 490 | 394,000 |
| 1993/04/09 | 481 | 498 | 480 | 490 | 1,735,000 |
| 1993/04/08 | 477 | 482 | 472 | 481 | 1,183,000 |
| 1993/04/07 | 471 | 476 | 461 | 466 | 568,000 |
| 1993/04/06 | 482 | 488 | 465 | 471 | 1,500,000 |
| 1993/04/05 | 455 | 488 | 452 | 477 | 1,173,000 |
| 1993/04/02 | 461 | 470 | 459 | 460 | 774,000 |
| 1993/04/01 | 460 | 463 | 444 | 444 | 298,000 |
| 1993/03/31 | 458 | 470 | 448 | 465 | 464,000 |
| 1993/03/30 | 458 | 471 | 453 | 453 | 1,069,000 |
| 1993/03/29 | 445 | 453 | 445 | 453 | 484,000 |
| 1993/03/26 | 430 | 447 | 430 | 435 | 406,000 |
| 1993/03/25 | 438 | 449 | 434 | 440 | 320,000 |
| 1993/03/24 | 444 | 444 | 437 | 439 | 271,000 |
| 1993/03/23 | 445 | 448 | 436 | 444 | 166,000 |
| 1993/03/22 | 443 | 450 | 440 | 450 | 566,000 |
| 1993/03/19 | 448 | 453 | 438 | 440 | 484,000 |
| 1993/03/18 | 445 | 445 | 436 | 445 | 412,000 |
| 1993/03/17 | 430 | 445 | 425 | 443 | 502,000 |
| 1993/03/16 | 435 | 435 | 425 | 430 | 362,000 |
| 1993/03/15 | 437 | 437 | 432 | 435 | 274,000 |
| 1993/03/12 | 423 | 443 | 423 | 438 | 1,643,000 |
| 1993/03/11 | 420 | 435 | 420 | 423 | 307,000 |
| 1993/03/10 | 436 | 444 | 425 | 425 | 472,000 |
| 1993/03/09 | 437 | 451 | 432 | 436 | 652,000 |
| 1993/03/08 | 405 | 441 | 405 | 437 | 693,000 |
| 1993/03/05 | 404 | 408 | 404 | 405 | 194,000 |
| 1993/03/04 | 405 | 409 | 400 | 402 | 332,000 |
| 1993/03/03 | 408 | 411 | 403 | 404 | 313,000 |
| 1993/03/02 | 411 | 416 | 407 | 407 | 263,000 |
| 1993/03/01 | 420 | 420 | 411 | 412 | 144,000 |
| 1993/02/26 | 425 | 426 | 415 | 420 | 315,000 |
| 1993/02/25 | 430 | 430 | 425 | 426 | 275,000 |
| 1993/02/24 | 426 | 430 | 426 | 426 | 227,000 |
| 1993/02/23 | 427 | 430 | 421 | 426 | 195,000 |
| 1993/02/22 | 436 | 437 | 426 | 427 | 166,000 |
| 1993/02/19 | 435 | 438 | 435 | 436 | 187,000 |
| 1993/02/18 | 427 | 439 | 427 | 435 | 201,000 |
| 1993/02/17 | 430 | 434 | 425 | 426 | 225,000 |
| 1993/02/16 | 425 | 430 | 425 | 425 | 204,000 |
| 1993/02/15 | 416 | 430 | 415 | 430 | 141,000 |
| 1993/02/12 | 431 | 431 | 416 | 421 | 624,000 |
| 1993/02/10 | 425 | 430 | 425 | 430 | 162,000 |
| 1993/02/09 | 432 | 432 | 419 | 425 | 597,000 |
| 1993/02/08 | 440 | 442 | 434 | 435 | 226,000 |
| 1993/02/05 | 440 | 450 | 439 | 442 | 307,000 |
| 1993/02/04 | 445 | 449 | 440 | 440 | 287,000 |
| 1993/02/03 | 442 | 450 | 440 | 441 | 275,000 |
| 1993/02/02 | 440 | 444 | 433 | 442 | 193,000 |
| 1993/02/01 | 438 | 440 | 435 | 440 | 66,000 |
| 1993/01/29 | 444 | 444 | 435 | 440 | 225,000 |
| 1993/01/28 | 425 | 445 | 420 | 444 | 298,000 |
| 1993/01/27 | 428 | 428 | 420 | 425 | 148,000 |
| 1993/01/26 | 421 | 432 | 416 | 428 | 218,000 |
| 1993/01/25 | 425 | 429 | 420 | 420 | 336,000 |
| 1993/01/22 | 435 | 435 | 417 | 425 | 102,000 |
| 1993/01/21 | 425 | 438 | 425 | 438 | 190,000 |
| 1993/01/20 | 442 | 442 | 440 | 440 | 221,000 |
| 1993/01/19 | 438 | 445 | 436 | 442 | 494,000 |
| 1993/01/18 | 430 | 438 | 430 | 438 | 230,000 |
| 1993/01/14 | 430 | 432 | 425 | 430 | 186,000 |
| 1993/01/13 | 434 | 434 | 416 | 425 | 268,000 |
| 1993/01/12 | 434 | 440 | 430 | 434 | 183,000 |
| 1993/01/11 | 440 | 440 | 432 | 433 | 339,000 |
| 1993/01/08 | 437 | 446 | 436 | 440 | 442,000 |
| 1993/01/07 | 450 | 450 | 442 | 442 | 258,000 |
| 1993/01/06 | 452 | 452 | 435 | 443 | 210,000 |
| 1993/01/05 | 448 | 448 | 432 | 447 | 332,000 |
| 1993/01/04 | 445 | 451 | 441 | 451 | 80,000 |