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 |
|---|---|---|---|---|---|
| 1996/12/30 | 390 | 410 | 385 | 410 | 248,000 |
| 1996/12/27 | 384 | 385 | 371 | 385 | 303,000 |
| 1996/12/26 | 380 | 380 | 356 | 380 | 440,000 |
| 1996/12/25 | 384 | 384 | 375 | 383 | 423,000 |
| 1996/12/24 | 395 | 395 | 377 | 377 | 368,000 |
| 1996/12/20 | 395 | 400 | 385 | 400 | 334,000 |
| 1996/12/19 | 408 | 408 | 390 | 390 | 370,000 |
| 1996/12/18 | 414 | 414 | 406 | 408 | 436,000 |
| 1996/12/17 | 414 | 416 | 410 | 414 | 533,000 |
| 1996/12/16 | 421 | 423 | 412 | 419 | 145,000 |
| 1996/12/13 | 420 | 420 | 399 | 420 | 1,741,000 |
| 1996/12/12 | 420 | 423 | 417 | 420 | 133,000 |
| 1996/12/11 | 419 | 432 | 419 | 425 | 222,000 |
| 1996/12/10 | 429 | 430 | 421 | 429 | 62,000 |
| 1996/12/09 | 421 | 427 | 417 | 427 | 293,000 |
| 1996/12/06 | 438 | 439 | 417 | 418 | 230,000 |
| 1996/12/05 | 433 | 439 | 433 | 439 | 98,000 |
| 1996/12/04 | 427 | 434 | 426 | 431 | 314,000 |
| 1996/12/03 | 428 | 429 | 427 | 428 | 313,000 |
| 1996/12/02 | 432 | 434 | 428 | 428 | 285,000 |
| 1996/11/29 | 431 | 432 | 427 | 427 | 260,000 |
| 1996/11/28 | 434 | 434 | 428 | 428 | 299,000 |
| 1996/11/27 | 444 | 445 | 435 | 437 | 247,000 |
| 1996/11/26 | 440 | 444 | 435 | 444 | 326,000 |
| 1996/11/25 | 440 | 444 | 435 | 435 | 177,000 |
| 1996/11/22 | 437 | 440 | 433 | 440 | 262,000 |
| 1996/11/21 | 444 | 447 | 437 | 440 | 268,000 |
| 1996/11/20 | 443 | 445 | 439 | 444 | 363,000 |
| 1996/11/19 | 444 | 444 | 436 | 442 | 186,000 |
| 1996/11/18 | 443 | 449 | 442 | 449 | 229,000 |
| 1996/11/15 | 441 | 445 | 439 | 443 | 329,000 |
| 1996/11/14 | 439 | 441 | 437 | 441 | 581,000 |
| 1996/11/13 | 448 | 448 | 437 | 437 | 179,000 |
| 1996/11/12 | 448 | 451 | 447 | 448 | 185,000 |
| 1996/11/11 | 455 | 455 | 448 | 449 | 132,000 |
| 1996/11/08 | 441 | 465 | 441 | 460 | 580,000 |
| 1996/11/07 | 453 | 453 | 441 | 441 | 223,000 |
| 1996/11/06 | 438 | 456 | 438 | 453 | 374,000 |
| 1996/11/05 | 442 | 442 | 433 | 433 | 42,000 |
| 1996/11/01 | 435 | 446 | 431 | 438 | 255,000 |
| 1996/10/31 | 445 | 445 | 436 | 436 | 128,000 |
| 1996/10/30 | 456 | 456 | 437 | 445 | 187,000 |
| 1996/10/29 | 442 | 456 | 442 | 456 | 238,000 |
| 1996/10/28 | 447 | 448 | 438 | 441 | 144,000 |
| 1996/10/25 | 447 | 448 | 434 | 434 | 183,000 |
| 1996/10/24 | 454 | 454 | 447 | 447 | 90,000 |
| 1996/10/23 | 441 | 454 | 440 | 454 | 174,000 |
| 1996/10/22 | 449 | 449 | 444 | 445 | 323,000 |
| 1996/10/21 | 456 | 458 | 451 | 451 | 77,000 |
| 1996/10/18 | 453 | 465 | 450 | 459 | 346,000 |
| 1996/10/17 | 452 | 458 | 448 | 456 | 382,000 |
| 1996/10/16 | 449 | 450 | 447 | 450 | 244,000 |
| 1996/10/15 | 451 | 451 | 444 | 444 | 281,000 |
| 1996/10/14 | 452 | 453 | 449 | 450 | 164,000 |
| 1996/10/11 | 451 | 456 | 442 | 452 | 445,000 |
| 1996/10/09 | 456 | 460 | 452 | 456 | 75,000 |
| 1996/10/08 | 457 | 465 | 456 | 464 | 404,000 |
| 1996/10/07 | 460 | 461 | 454 | 461 | 117,000 |
| 1996/10/04 | 449 | 463 | 448 | 456 | 88,000 |
| 1996/10/03 | 464 | 464 | 458 | 463 | 182,000 |
| 1996/10/02 | 463 | 463 | 454 | 463 | 118,000 |
| 1996/10/01 | 465 | 467 | 463 | 463 | 173,000 |
| 1996/09/30 | 464 | 468 | 461 | 468 | 366,000 |
| 1996/09/27 | 465 | 466 | 460 | 466 | 404,000 |
| 1996/09/26 | 460 | 469 | 460 | 465 | 362,000 |
| 1996/09/25 | 450 | 459 | 449 | 458 | 140,000 |
| 1996/09/24 | 450 | 455 | 449 | 450 | 224,000 |
| 1996/09/20 | 450 | 450 | 446 | 449 | 350,000 |
| 1996/09/19 | 445 | 446 | 444 | 445 | 344,000 |
| 1996/09/18 | 445 | 445 | 443 | 445 | 387,000 |
| 1996/09/17 | 447 | 448 | 440 | 443 | 980,000 |
| 1996/09/13 | 436 | 456 | 432 | 445 | 1,825,000 |
| 1996/09/12 | 433 | 437 | 426 | 431 | 722,000 |
| 1996/09/11 | 445 | 445 | 432 | 438 | 221,000 |
| 1996/09/10 | 444 | 445 | 440 | 445 | 337,000 |
| 1996/09/09 | 444 | 444 | 438 | 439 | 97,000 |
| 1996/09/06 | 444 | 444 | 431 | 431 | 165,000 |
| 1996/09/05 | 445 | 447 | 441 | 444 | 1,026,000 |
| 1996/09/04 | 444 | 449 | 441 | 449 | 178,000 |
| 1996/09/03 | 439 | 448 | 436 | 444 | 389,000 |
| 1996/09/02 | 441 | 443 | 439 | 439 | 205,000 |
| 1996/08/30 | 445 | 445 | 435 | 440 | 865,000 |
| 1996/08/29 | 431 | 445 | 431 | 444 | 209,000 |
| 1996/08/28 | 448 | 449 | 430 | 430 | 317,000 |
| 1996/08/27 | 450 | 454 | 449 | 453 | 152,000 |
| 1996/08/26 | 458 | 458 | 452 | 454 | 270,000 |
| 1996/08/23 | 448 | 455 | 446 | 454 | 388,000 |
| 1996/08/22 | 440 | 448 | 440 | 448 | 139,000 |
| 1996/08/21 | 448 | 448 | 444 | 447 | 277,000 |
| 1996/08/20 | 442 | 444 | 428 | 439 | 128,000 |
| 1996/08/19 | 433 | 445 | 433 | 444 | 165,000 |
| 1996/08/16 | 438 | 438 | 421 | 421 | 396,000 |
| 1996/08/15 | 430 | 435 | 430 | 433 | 79,000 |
| 1996/08/14 | 430 | 435 | 430 | 430 | 208,000 |
| 1996/08/13 | 421 | 435 | 421 | 435 | 61,000 |
| 1996/08/12 | 434 | 434 | 426 | 426 | 293,000 |
| 1996/08/09 | 425 | 434 | 422 | 434 | 501,000 |
| 1996/08/08 | 424 | 440 | 424 | 440 | 242,000 |
| 1996/08/07 | 428 | 428 | 418 | 419 | 181,000 |
| 1996/08/06 | 424 | 425 | 418 | 418 | 125,000 |
| 1996/08/05 | 431 | 435 | 431 | 432 | 72,000 |
| 1996/08/02 | 438 | 438 | 426 | 426 | 101,000 |
| 1996/08/01 | 437 | 439 | 426 | 438 | 337,000 |
| 1996/07/31 | 442 | 445 | 436 | 442 | 255,000 |
| 1996/07/30 | 438 | 442 | 437 | 442 | 117,000 |
| 1996/07/29 | 452 | 454 | 435 | 435 | 134,000 |
| 1996/07/26 | 450 | 455 | 446 | 452 | 290,000 |
| 1996/07/25 | 435 | 452 | 430 | 436 | 298,000 |
| 1996/07/24 | 449 | 449 | 420 | 426 | 349,000 |
| 1996/07/23 | 442 | 455 | 441 | 449 | 490,000 |
| 1996/07/22 | 452 | 460 | 446 | 446 | 167,000 |
| 1996/07/19 | 451 | 455 | 451 | 452 | 226,000 |
| 1996/07/18 | 457 | 465 | 453 | 456 | 234,000 |
| 1996/07/17 | 455 | 463 | 450 | 462 | 419,000 |
| 1996/07/16 | 448 | 463 | 448 | 460 | 683,000 |
| 1996/07/15 | 450 | 458 | 448 | 458 | 420,000 |
| 1996/07/12 | 444 | 448 | 444 | 446 | 366,000 |
| 1996/07/11 | 449 | 450 | 446 | 449 | 181,000 |
| 1996/07/10 | 449 | 450 | 447 | 449 | 223,000 |
| 1996/07/09 | 452 | 455 | 447 | 449 | 138,000 |
| 1996/07/08 | 457 | 457 | 449 | 452 | 291,000 |
| 1996/07/05 | 461 | 465 | 458 | 458 | 88,000 |
| 1996/07/04 | 456 | 458 | 452 | 456 | 93,000 |
| 1996/07/03 | 461 | 461 | 453 | 456 | 215,000 |
| 1996/07/02 | 464 | 464 | 453 | 456 | 617,000 |
| 1996/07/01 | 466 | 466 | 456 | 466 | 170,000 |
| 1996/06/28 | 467 | 468 | 455 | 467 | 688,000 |
| 1996/06/27 | 468 | 468 | 463 | 463 | 351,000 |
| 1996/06/26 | 468 | 468 | 466 | 468 | 180,000 |
| 1996/06/25 | 468 | 468 | 466 | 467 | 553,000 |
| 1996/06/24 | 470 | 470 | 467 | 468 | 470,000 |
| 1996/06/21 | 472 | 474 | 469 | 472 | 517,000 |
| 1996/06/20 | 467 | 472 | 465 | 472 | 227,000 |
| 1996/06/19 | 467 | 472 | 463 | 472 | 265,000 |
| 1996/06/18 | 470 | 472 | 466 | 472 | 434,000 |
| 1996/06/17 | 474 | 479 | 469 | 469 | 325,000 |
| 1996/06/14 | 478 | 479 | 471 | 471 | 1,950,000 |
| 1996/06/13 | 472 | 473 | 470 | 473 | 219,000 |
| 1996/06/12 | 470 | 472 | 466 | 472 | 160,000 |
| 1996/06/11 | 469 | 473 | 464 | 465 | 197,000 |
| 1996/06/10 | 461 | 470 | 461 | 470 | 100,000 |
| 1996/06/07 | 473 | 473 | 460 | 471 | 179,000 |
| 1996/06/06 | 473 | 474 | 468 | 468 | 202,000 |
| 1996/06/05 | 473 | 474 | 473 | 473 | 279,000 |
| 1996/06/04 | 458 | 472 | 455 | 472 | 425,000 |
| 1996/06/03 | 467 | 472 | 457 | 457 | 322,000 |
| 1996/05/31 | 471 | 472 | 465 | 471 | 600,000 |
| 1996/05/30 | 469 | 474 | 464 | 464 | 448,000 |
| 1996/05/29 | 469 | 475 | 469 | 474 | 184,000 |
| 1996/05/28 | 467 | 471 | 467 | 469 | 171,000 |
| 1996/05/27 | 470 | 470 | 464 | 466 | 265,000 |
| 1996/05/24 | 458 | 468 | 451 | 465 | 234,000 |
| 1996/05/23 | 455 | 464 | 451 | 463 | 232,000 |
| 1996/05/22 | 471 | 475 | 457 | 459 | 183,000 |
| 1996/05/21 | 471 | 472 | 467 | 472 | 252,000 |
| 1996/05/20 | 477 | 479 | 467 | 467 | 393,000 |
| 1996/05/17 | 461 | 468 | 449 | 452 | 773,000 |
| 1996/05/16 | 466 | 472 | 466 | 466 | 787,000 |
| 1996/05/15 | 457 | 466 | 453 | 466 | 653,000 |
| 1996/05/14 | 453 | 453 | 448 | 453 | 228,000 |
| 1996/05/13 | 454 | 455 | 450 | 453 | 149,000 |
| 1996/05/10 | 460 | 460 | 446 | 459 | 653,000 |
| 1996/05/09 | 463 | 463 | 450 | 462 | 423,000 |
| 1996/05/08 | 457 | 463 | 457 | 463 | 161,000 |
| 1996/05/07 | 451 | 460 | 451 | 458 | 370,000 |
| 1996/05/02 | 460 | 461 | 450 | 452 | 360,000 |
| 1996/05/01 | 467 | 470 | 461 | 465 | 303,000 |
| 1996/04/30 | 468 | 471 | 465 | 467 | 200,000 |
| 1996/04/26 | 477 | 478 | 473 | 473 | 122,000 |
| 1996/04/25 | 478 | 482 | 474 | 477 | 141,000 |
| 1996/04/24 | 473 | 485 | 473 | 483 | 396,000 |
| 1996/04/23 | 473 | 479 | 473 | 475 | 322,000 |
| 1996/04/22 | 471 | 481 | 471 | 477 | 214,000 |
| 1996/04/19 | 488 | 488 | 474 | 474 | 566,000 |
| 1996/04/18 | 484 | 497 | 480 | 493 | 1,251,000 |
| 1996/04/17 | 482 | 487 | 477 | 479 | 437,000 |
| 1996/04/16 | 511 | 512 | 481 | 482 | 2,370,000 |
| 1996/04/15 | 470 | 519 | 470 | 512 | 1,534,000 |
| 1996/04/12 | 459 | 468 | 457 | 460 | 722,000 |
| 1996/04/11 | 461 | 470 | 461 | 462 | 166,000 |
| 1996/04/10 | 468 | 469 | 462 | 465 | 374,000 |
| 1996/04/09 | 470 | 475 | 467 | 468 | 408,000 |
| 1996/04/08 | 468 | 468 | 465 | 465 | 575,000 |
| 1996/04/05 | 461 | 462 | 459 | 460 | 169,000 |
| 1996/04/04 | 455 | 465 | 455 | 461 | 147,000 |
| 1996/04/03 | 458 | 460 | 449 | 455 | 730,000 |
| 1996/04/02 | 459 | 459 | 450 | 458 | 287,000 |
| 1996/04/01 | 458 | 470 | 455 | 458 | 587,000 |
| 1996/03/29 | 442 | 448 | 436 | 448 | 307,000 |
| 1996/03/28 | 439 | 442 | 435 | 442 | 363,000 |
| 1996/03/27 | 430 | 435 | 425 | 429 | 623,000 |
| 1996/03/26 | 430 | 432 | 422 | 425 | 321,000 |
| 1996/03/25 | 440 | 440 | 430 | 432 | 316,000 |
| 1996/03/22 | 439 | 444 | 437 | 440 | 801,000 |
| 1996/03/21 | 432 | 450 | 432 | 449 | 650,000 |
| 1996/03/19 | 435 | 439 | 432 | 436 | 405,000 |
| 1996/03/18 | 435 | 439 | 432 | 435 | 269,000 |
| 1996/03/15 | 430 | 440 | 430 | 435 | 391,000 |
| 1996/03/14 | 429 | 430 | 424 | 430 | 233,000 |
| 1996/03/13 | 434 | 434 | 427 | 429 | 187,000 |
| 1996/03/12 | 438 | 438 | 432 | 435 | 282,000 |
| 1996/03/11 | 430 | 434 | 426 | 434 | 712,000 |
| 1996/03/08 | 421 | 439 | 421 | 439 | 3,306,000 |
| 1996/03/07 | 429 | 433 | 427 | 429 | 285,000 |
| 1996/03/06 | 434 | 434 | 429 | 429 | 181,000 |
| 1996/03/05 | 430 | 450 | 429 | 429 | 199,000 |
| 1996/03/04 | 434 | 435 | 427 | 427 | 228,000 |
| 1996/03/01 | 429 | 439 | 421 | 421 | 267,000 |
| 1996/02/29 | 439 | 444 | 434 | 444 | 338,000 |
| 1996/02/28 | 442 | 444 | 440 | 440 | 310,000 |
| 1996/02/27 | 453 | 453 | 441 | 442 | 924,000 |
| 1996/02/26 | 449 | 457 | 445 | 453 | 858,000 |
| 1996/02/23 | 441 | 446 | 438 | 444 | 456,000 |
| 1996/02/22 | 448 | 451 | 440 | 441 | 828,000 |
| 1996/02/21 | 453 | 453 | 447 | 448 | 228,000 |
| 1996/02/20 | 450 | 453 | 446 | 453 | 688,000 |
| 1996/02/19 | 458 | 458 | 453 | 454 | 116,000 |
| 1996/02/16 | 456 | 458 | 452 | 458 | 217,000 |
| 1996/02/15 | 448 | 460 | 447 | 460 | 615,000 |
| 1996/02/14 | 447 | 453 | 445 | 448 | 802,000 |
| 1996/02/13 | 470 | 471 | 445 | 445 | 379,000 |
| 1996/02/09 | 478 | 478 | 466 | 470 | 865,000 |
| 1996/02/08 | 480 | 483 | 476 | 480 | 534,000 |
| 1996/02/07 | 472 | 498 | 472 | 476 | 1,351,000 |
| 1996/02/06 | 452 | 460 | 450 | 460 | 423,000 |
| 1996/02/05 | 455 | 464 | 449 | 449 | 381,000 |
| 1996/02/02 | 449 | 455 | 448 | 455 | 385,000 |
| 1996/02/01 | 445 | 450 | 444 | 450 | 269,000 |
| 1996/01/31 | 450 | 450 | 445 | 446 | 279,000 |
| 1996/01/30 | 440 | 450 | 440 | 445 | 217,000 |
| 1996/01/29 | 437 | 445 | 437 | 441 | 144,000 |
| 1996/01/26 | 439 | 450 | 433 | 450 | 331,000 |
| 1996/01/25 | 442 | 455 | 438 | 449 | 1,208,000 |
| 1996/01/24 | 427 | 447 | 414 | 447 | 687,000 |
| 1996/01/23 | 425 | 433 | 425 | 426 | 411,000 |
| 1996/01/22 | 432 | 434 | 425 | 425 | 525,000 |
| 1996/01/19 | 432 | 441 | 427 | 427 | 939,000 |
| 1996/01/18 | 436 | 443 | 436 | 437 | 391,000 |
| 1996/01/17 | 442 | 446 | 441 | 446 | 450,000 |
| 1996/01/16 | 440 | 440 | 433 | 440 | 365,000 |
| 1996/01/12 | 439 | 440 | 436 | 436 | 668,000 |
| 1996/01/11 | 435 | 439 | 432 | 439 | 364,000 |
| 1996/01/10 | 437 | 440 | 433 | 440 | 388,000 |
| 1996/01/09 | 439 | 440 | 433 | 440 | 585,000 |
| 1996/01/08 | 432 | 438 | 431 | 437 | 327,000 |
| 1996/01/05 | 440 | 442 | 432 | 434 | 657,000 |
| 1996/01/04 | 437 | 437 | 432 | 437 | 460,000 |