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 |
|---|---|---|---|---|---|
| 1995/12/29 | 427 | 430 | 419 | 427 | 188,000 |
| 1995/12/28 | 426 | 430 | 426 | 427 | 872,000 |
| 1995/12/27 | 425 | 426 | 420 | 426 | 333,000 |
| 1995/12/26 | 413 | 421 | 413 | 420 | 441,000 |
| 1995/12/25 | 418 | 418 | 411 | 411 | 129,000 |
| 1995/12/22 | 416 | 416 | 411 | 413 | 338,000 |
| 1995/12/21 | 410 | 415 | 410 | 413 | 261,000 |
| 1995/12/20 | 409 | 412 | 406 | 409 | 264,000 |
| 1995/12/19 | 410 | 411 | 404 | 404 | 290,000 |
| 1995/12/18 | 411 | 415 | 410 | 410 | 455,000 |
| 1995/12/15 | 412 | 416 | 409 | 411 | 365,000 |
| 1995/12/14 | 413 | 416 | 412 | 416 | 341,000 |
| 1995/12/13 | 408 | 412 | 408 | 411 | 538,000 |
| 1995/12/12 | 412 | 412 | 411 | 411 | 279,000 |
| 1995/12/11 | 411 | 412 | 407 | 412 | 573,000 |
| 1995/12/08 | 418 | 418 | 409 | 411 | 2,226,000 |
| 1995/12/07 | 407 | 416 | 406 | 415 | 866,000 |
| 1995/12/06 | 404 | 407 | 404 | 407 | 255,000 |
| 1995/12/05 | 408 | 408 | 402 | 404 | 281,000 |
| 1995/12/04 | 405 | 408 | 403 | 408 | 286,000 |
| 1995/12/01 | 400 | 407 | 400 | 405 | 485,000 |
| 1995/11/30 | 402 | 403 | 400 | 402 | 903,000 |
| 1995/11/29 | 402 | 405 | 402 | 403 | 487,000 |
| 1995/11/28 | 406 | 408 | 401 | 402 | 908,000 |
| 1995/11/27 | 411 | 411 | 405 | 407 | 675,000 |
| 1995/11/24 | 405 | 406 | 400 | 406 | 1,135,000 |
| 1995/11/22 | 403 | 409 | 403 | 405 | 170,000 |
| 1995/11/21 | 401 | 414 | 401 | 403 | 297,000 |
| 1995/11/20 | 399 | 405 | 398 | 401 | 1,542,000 |
| 1995/11/17 | 424 | 430 | 412 | 415 | 592,000 |
| 1995/11/16 | 409 | 413 | 408 | 412 | 277,000 |
| 1995/11/15 | 411 | 414 | 407 | 408 | 272,000 |
| 1995/11/14 | 414 | 414 | 410 | 411 | 250,000 |
| 1995/11/13 | 409 | 435 | 409 | 409 | 434,000 |
| 1995/11/10 | 410 | 410 | 402 | 408 | 406,000 |
| 1995/11/09 | 415 | 418 | 410 | 410 | 244,000 |
| 1995/11/08 | 420 | 423 | 415 | 415 | 113,000 |
| 1995/11/07 | 428 | 431 | 418 | 420 | 158,000 |
| 1995/11/06 | 417 | 424 | 417 | 423 | 210,000 |
| 1995/11/02 | 420 | 420 | 414 | 415 | 254,000 |
| 1995/11/01 | 415 | 417 | 413 | 415 | 364,000 |
| 1995/10/31 | 417 | 423 | 413 | 415 | 231,000 |
| 1995/10/30 | 419 | 419 | 417 | 417 | 167,000 |
| 1995/10/27 | 429 | 429 | 418 | 419 | 289,000 |
| 1995/10/26 | 428 | 428 | 421 | 425 | 396,000 |
| 1995/10/25 | 431 | 432 | 423 | 423 | 493,000 |
| 1995/10/24 | 431 | 432 | 426 | 426 | 669,000 |
| 1995/10/23 | 433 | 435 | 429 | 435 | 69,000 |
| 1995/10/20 | 435 | 444 | 433 | 438 | 589,000 |
| 1995/10/19 | 436 | 445 | 435 | 435 | 194,000 |
| 1995/10/18 | 435 | 440 | 431 | 436 | 588,000 |
| 1995/10/17 | 434 | 440 | 431 | 434 | 201,000 |
| 1995/10/16 | 442 | 442 | 437 | 439 | 179,000 |
| 1995/10/13 | 430 | 445 | 430 | 437 | 449,000 |
| 1995/10/12 | 431 | 439 | 430 | 434 | 564,000 |
| 1995/10/11 | 435 | 442 | 431 | 432 | 147,000 |
| 1995/10/09 | 436 | 445 | 427 | 444 | 222,000 |
| 1995/10/06 | 430 | 450 | 430 | 445 | 471,000 |
| 1995/10/05 | 430 | 439 | 426 | 435 | 232,000 |
| 1995/10/04 | 424 | 439 | 424 | 429 | 168,000 |
| 1995/10/03 | 421 | 439 | 421 | 439 | 257,000 |
| 1995/10/02 | 414 | 432 | 414 | 421 | 470,000 |
| 1995/09/29 | 429 | 434 | 424 | 424 | 217,000 |
| 1995/09/28 | 428 | 442 | 428 | 428 | 316,000 |
| 1995/09/27 | 417 | 435 | 414 | 427 | 324,000 |
| 1995/09/26 | 407 | 414 | 404 | 414 | 182,000 |
| 1995/09/25 | 412 | 412 | 401 | 402 | 252,000 |
| 1995/09/22 | 420 | 421 | 406 | 413 | 625,000 |
| 1995/09/21 | 427 | 435 | 424 | 425 | 81,000 |
| 1995/09/20 | 441 | 441 | 426 | 427 | 232,000 |
| 1995/09/19 | 435 | 444 | 435 | 436 | 256,000 |
| 1995/09/18 | 449 | 453 | 431 | 433 | 408,000 |
| 1995/09/14 | 453 | 454 | 434 | 449 | 315,000 |
| 1995/09/13 | 453 | 455 | 446 | 452 | 303,000 |
| 1995/09/12 | 455 | 455 | 440 | 450 | 243,000 |
| 1995/09/11 | 443 | 458 | 443 | 450 | 271,000 |
| 1995/09/08 | 466 | 466 | 449 | 458 | 2,629,000 |
| 1995/09/07 | 443 | 444 | 431 | 436 | 338,000 |
| 1995/09/06 | 444 | 450 | 440 | 440 | 134,000 |
| 1995/09/05 | 441 | 450 | 439 | 443 | 509,000 |
| 1995/09/04 | 455 | 457 | 440 | 445 | 318,000 |
| 1995/09/01 | 450 | 458 | 447 | 458 | 290,000 |
| 1995/08/31 | 452 | 457 | 448 | 457 | 320,000 |
| 1995/08/30 | 453 | 455 | 446 | 450 | 253,000 |
| 1995/08/29 | 454 | 454 | 443 | 453 | 307,000 |
| 1995/08/28 | 447 | 450 | 430 | 450 | 467,000 |
| 1995/08/25 | 455 | 465 | 445 | 452 | 839,000 |
| 1995/08/24 | 451 | 455 | 446 | 455 | 316,000 |
| 1995/08/23 | 455 | 455 | 450 | 451 | 243,000 |
| 1995/08/22 | 450 | 455 | 450 | 455 | 238,000 |
| 1995/08/21 | 445 | 450 | 445 | 450 | 186,000 |
| 1995/08/18 | 445 | 454 | 443 | 445 | 1,086,000 |
| 1995/08/17 | 438 | 450 | 435 | 450 | 998,000 |
| 1995/08/16 | 444 | 450 | 432 | 434 | 744,000 |
| 1995/08/15 | 421 | 445 | 413 | 439 | 320,000 |
| 1995/08/14 | 430 | 431 | 419 | 421 | 84,000 |
| 1995/08/11 | 414 | 416 | 411 | 411 | 402,000 |
| 1995/08/10 | 417 | 422 | 406 | 409 | 197,000 |
| 1995/08/09 | 419 | 429 | 417 | 418 | 129,000 |
| 1995/08/08 | 421 | 435 | 421 | 434 | 146,000 |
| 1995/08/07 | 422 | 424 | 418 | 418 | 188,000 |
| 1995/08/04 | 416 | 418 | 403 | 416 | 195,000 |
| 1995/08/03 | 439 | 444 | 425 | 426 | 403,000 |
| 1995/08/02 | 416 | 432 | 414 | 430 | 202,000 |
| 1995/08/01 | 426 | 426 | 421 | 421 | 103,000 |
| 1995/07/31 | 422 | 433 | 422 | 426 | 221,000 |
| 1995/07/28 | 422 | 432 | 421 | 432 | 154,000 |
| 1995/07/27 | 422 | 432 | 422 | 432 | 216,000 |
| 1995/07/26 | 423 | 427 | 421 | 423 | 172,000 |
| 1995/07/25 | 431 | 431 | 423 | 423 | 158,000 |
| 1995/07/24 | 439 | 439 | 430 | 431 | 148,000 |
| 1995/07/21 | 435 | 440 | 433 | 436 | 147,000 |
| 1995/07/20 | 420 | 430 | 418 | 430 | 336,000 |
| 1995/07/19 | 420 | 424 | 417 | 420 | 180,000 |
| 1995/07/18 | 437 | 437 | 425 | 425 | 414,000 |
| 1995/07/17 | 440 | 445 | 428 | 432 | 249,000 |
| 1995/07/14 | 432 | 432 | 415 | 432 | 400,000 |
| 1995/07/13 | 436 | 436 | 425 | 427 | 274,000 |
| 1995/07/12 | 444 | 455 | 434 | 436 | 319,000 |
| 1995/07/11 | 434 | 440 | 430 | 440 | 358,000 |
| 1995/07/10 | 444 | 449 | 431 | 431 | 552,000 |
| 1995/07/07 | 426 | 444 | 410 | 444 | 920,000 |
| 1995/07/06 | 404 | 424 | 403 | 424 | 154,000 |
| 1995/07/05 | 403 | 408 | 402 | 402 | 140,000 |
| 1995/07/04 | 402 | 408 | 401 | 408 | 169,000 |
| 1995/07/03 | 401 | 403 | 393 | 397 | 293,000 |
| 1995/06/30 | 401 | 403 | 401 | 401 | 221,000 |
| 1995/06/29 | 410 | 410 | 401 | 401 | 182,000 |
| 1995/06/28 | 400 | 403 | 400 | 400 | 203,000 |
| 1995/06/27 | 418 | 418 | 402 | 402 | 176,000 |
| 1995/06/26 | 425 | 427 | 420 | 420 | 256,000 |
| 1995/06/23 | 415 | 425 | 411 | 425 | 209,000 |
| 1995/06/22 | 413 | 415 | 407 | 415 | 164,000 |
| 1995/06/21 | 420 | 420 | 412 | 420 | 245,000 |
| 1995/06/20 | 405 | 415 | 403 | 415 | 505,000 |
| 1995/06/19 | 406 | 409 | 399 | 400 | 294,000 |
| 1995/06/16 | 419 | 419 | 406 | 406 | 312,000 |
| 1995/06/15 | 401 | 415 | 400 | 414 | 379,000 |
| 1995/06/14 | 409 | 410 | 401 | 401 | 169,000 |
| 1995/06/13 | 408 | 409 | 407 | 409 | 588,000 |
| 1995/06/12 | 406 | 409 | 404 | 408 | 588,000 |
| 1995/06/09 | 416 | 423 | 406 | 406 | 1,567,000 |
| 1995/06/08 | 413 | 419 | 410 | 419 | 357,000 |
| 1995/06/07 | 412 | 412 | 408 | 408 | 105,000 |
| 1995/06/06 | 414 | 415 | 408 | 412 | 350,000 |
| 1995/06/05 | 422 | 422 | 410 | 415 | 148,000 |
| 1995/06/02 | 409 | 425 | 407 | 417 | 227,000 |
| 1995/06/01 | 404 | 418 | 404 | 405 | 314,000 |
| 1995/05/31 | 409 | 409 | 400 | 403 | 291,000 |
| 1995/05/30 | 405 | 410 | 404 | 410 | 134,000 |
| 1995/05/29 | 400 | 405 | 400 | 405 | 236,000 |
| 1995/05/26 | 399 | 401 | 398 | 400 | 193,000 |
| 1995/05/25 | 404 | 406 | 403 | 405 | 390,000 |
| 1995/05/24 | 398 | 404 | 398 | 403 | 256,000 |
| 1995/05/23 | 394 | 398 | 393 | 398 | 299,000 |
| 1995/05/22 | 414 | 414 | 391 | 393 | 183,000 |
| 1995/05/19 | 415 | 428 | 411 | 421 | 445,000 |
| 1995/05/18 | 430 | 430 | 410 | 415 | 263,000 |
| 1995/05/17 | 422 | 424 | 415 | 420 | 252,000 |
| 1995/05/16 | 422 | 423 | 413 | 415 | 238,000 |
| 1995/05/15 | 417 | 422 | 414 | 422 | 419,000 |
| 1995/05/12 | 420 | 423 | 412 | 415 | 532,000 |
| 1995/05/11 | 438 | 438 | 418 | 418 | 633,000 |
| 1995/05/10 | 429 | 440 | 423 | 435 | 236,000 |
| 1995/05/09 | 440 | 440 | 435 | 438 | 139,000 |
| 1995/05/08 | 444 | 444 | 432 | 440 | 249,000 |
| 1995/05/02 | 442 | 445 | 437 | 444 | 270,000 |
| 1995/05/01 | 430 | 440 | 427 | 437 | 124,000 |
| 1995/04/28 | 450 | 450 | 439 | 439 | 219,000 |
| 1995/04/27 | 441 | 445 | 437 | 445 | 247,000 |
| 1995/04/26 | 443 | 443 | 430 | 436 | 185,000 |
| 1995/04/25 | 432 | 449 | 432 | 443 | 343,000 |
| 1995/04/24 | 443 | 445 | 431 | 436 | 233,000 |
| 1995/04/21 | 445 | 445 | 438 | 441 | 362,000 |
| 1995/04/20 | 445 | 450 | 439 | 443 | 503,000 |
| 1995/04/19 | 432 | 445 | 427 | 443 | 770,000 |
| 1995/04/18 | 430 | 430 | 421 | 424 | 165,000 |
| 1995/04/17 | 423 | 436 | 419 | 436 | 397,000 |
| 1995/04/14 | 427 | 431 | 418 | 418 | 548,000 |
| 1995/04/13 | 425 | 435 | 423 | 430 | 601,000 |
| 1995/04/12 | 422 | 429 | 422 | 425 | 457,000 |
| 1995/04/11 | 425 | 428 | 419 | 424 | 601,000 |
| 1995/04/10 | 409 | 420 | 406 | 420 | 557,000 |
| 1995/04/07 | 405 | 409 | 405 | 405 | 171,000 |
| 1995/04/06 | 400 | 405 | 399 | 405 | 171,000 |
| 1995/04/05 | 387 | 400 | 386 | 400 | 232,000 |
| 1995/04/04 | 382 | 394 | 379 | 386 | 374,000 |
| 1995/04/03 | 358 | 377 | 358 | 377 | 582,000 |
| 1995/03/31 | 423 | 427 | 416 | 418 | 302,000 |
| 1995/03/30 | 418 | 419 | 418 | 418 | 216,000 |
| 1995/03/29 | 417 | 420 | 415 | 416 | 361,000 |
| 1995/03/28 | 422 | 422 | 409 | 413 | 162,000 |
| 1995/03/27 | 406 | 415 | 405 | 407 | 360,000 |
| 1995/03/24 | 414 | 414 | 401 | 405 | 462,000 |
| 1995/03/23 | 419 | 423 | 418 | 419 | 483,000 |
| 1995/03/22 | 419 | 420 | 413 | 414 | 619,000 |
| 1995/03/20 | 425 | 425 | 419 | 419 | 314,000 |
| 1995/03/17 | 421 | 430 | 420 | 430 | 233,000 |
| 1995/03/16 | 429 | 429 | 417 | 417 | 274,000 |
| 1995/03/15 | 418 | 430 | 417 | 430 | 392,000 |
| 1995/03/14 | 417 | 420 | 416 | 417 | 445,000 |
| 1995/03/13 | 419 | 419 | 410 | 417 | 577,000 |
| 1995/03/10 | 418 | 423 | 416 | 417 | 2,197,000 |
| 1995/03/09 | 420 | 430 | 418 | 420 | 466,000 |
| 1995/03/08 | 432 | 433 | 412 | 416 | 556,000 |
| 1995/03/07 | 440 | 443 | 438 | 438 | 181,000 |
| 1995/03/06 | 438 | 447 | 438 | 438 | 239,000 |
| 1995/03/03 | 429 | 440 | 426 | 438 | 444,000 |
| 1995/03/02 | 435 | 439 | 433 | 439 | 543,000 |
| 1995/03/01 | 430 | 431 | 425 | 425 | 401,000 |
| 1995/02/28 | 420 | 450 | 420 | 450 | 670,000 |
| 1995/02/27 | 441 | 441 | 411 | 415 | 257,000 |
| 1995/02/24 | 456 | 456 | 451 | 451 | 271,000 |
| 1995/02/23 | 460 | 460 | 449 | 456 | 312,000 |
| 1995/02/22 | 457 | 460 | 449 | 455 | 210,000 |
| 1995/02/21 | 446 | 450 | 446 | 449 | 917,000 |
| 1995/02/20 | 450 | 456 | 448 | 450 | 405,000 |
| 1995/02/17 | 447 | 455 | 447 | 450 | 464,000 |
| 1995/02/16 | 456 | 459 | 455 | 456 | 277,000 |
| 1995/02/15 | 456 | 457 | 453 | 456 | 326,000 |
| 1995/02/14 | 456 | 459 | 455 | 457 | 403,000 |
| 1995/02/13 | 456 | 457 | 455 | 456 | 409,000 |
| 1995/02/10 | 448 | 456 | 446 | 456 | 487,000 |
| 1995/02/09 | 441 | 450 | 441 | 448 | 226,000 |
| 1995/02/08 | 445 | 445 | 440 | 443 | 199,000 |
| 1995/02/07 | 447 | 447 | 439 | 440 | 201,000 |
| 1995/02/06 | 435 | 466 | 435 | 462 | 706,000 |
| 1995/02/03 | 430 | 435 | 425 | 425 | 406,000 |
| 1995/02/02 | 441 | 441 | 430 | 430 | 230,000 |
| 1995/02/01 | 440 | 442 | 435 | 441 | 258,000 |
| 1995/01/31 | 446 | 446 | 431 | 440 | 317,000 |
| 1995/01/30 | 450 | 455 | 440 | 447 | 282,000 |
| 1995/01/27 | 444 | 444 | 436 | 440 | 226,000 |
| 1995/01/26 | 442 | 455 | 441 | 454 | 159,000 |
| 1995/01/25 | 446 | 450 | 441 | 441 | 205,000 |
| 1995/01/24 | 440 | 448 | 440 | 443 | 341,000 |
| 1995/01/23 | 467 | 470 | 440 | 440 | 470,000 |
| 1995/01/20 | 468 | 472 | 463 | 467 | 381,000 |
| 1995/01/19 | 467 | 470 | 465 | 470 | 194,000 |
| 1995/01/18 | 470 | 470 | 461 | 465 | 199,000 |
| 1995/01/17 | 473 | 473 | 469 | 470 | 249,000 |
| 1995/01/13 | 473 | 476 | 471 | 474 | 967,000 |
| 1995/01/12 | 473 | 473 | 471 | 473 | 201,000 |
| 1995/01/11 | 471 | 473 | 467 | 471 | 284,000 |
| 1995/01/10 | 460 | 470 | 457 | 469 | 129,000 |
| 1995/01/09 | 456 | 466 | 456 | 465 | 68,000 |
| 1995/01/06 | 455 | 461 | 455 | 461 | 86,000 |
| 1995/01/05 | 460 | 460 | 455 | 455 | 115,000 |
| 1995/01/04 | 463 | 463 | 460 | 460 | 11,000 |