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 |
---|---|---|---|---|---|
1997/12/30 | 160 | 165 | 160 | 165 | 72,000 |
1997/12/29 | 150 | 165 | 149 | 165 | 278,000 |
1997/12/26 | 150 | 154 | 145 | 150 | 576,000 |
1997/12/25 | 145 | 175 | 140 | 150 | 425,000 |
1997/12/24 | 134 | 155 | 130 | 150 | 692,000 |
1997/12/22 | 170 | 170 | 136 | 149 | 454,000 |
1997/12/19 | 186 | 186 | 171 | 172 | 583,000 |
1997/12/18 | 192 | 194 | 185 | 186 | 362,000 |
1997/12/17 | 186 | 202 | 186 | 194 | 590,000 |
1997/12/16 | 190 | 200 | 190 | 200 | 955,000 |
1997/12/15 | 180 | 185 | 177 | 185 | 157,000 |
1997/12/12 | 190 | 190 | 180 | 180 | 1,358,000 |
1997/12/11 | 187 | 192 | 185 | 185 | 143,000 |
1997/12/10 | 184 | 194 | 182 | 192 | 366,000 |
1997/12/09 | 189 | 194 | 185 | 194 | 471,000 |
1997/12/08 | 188 | 188 | 175 | 176 | 448,000 |
1997/12/05 | 199 | 199 | 188 | 188 | 423,000 |
1997/12/04 | 198 | 198 | 194 | 197 | 218,000 |
1997/12/03 | 203 | 203 | 195 | 200 | 216,000 |
1997/12/02 | 193 | 203 | 190 | 199 | 304,000 |
1997/12/01 | 183 | 198 | 183 | 193 | 405,000 |
1997/11/28 | 195 | 195 | 183 | 183 | 358,000 |
1997/11/27 | 189 | 196 | 181 | 196 | 630,000 |
1997/11/26 | 190 | 198 | 187 | 189 | 452,000 |
1997/11/25 | 182 | 200 | 182 | 186 | 811,000 |
1997/11/21 | 206 | 207 | 197 | 197 | 615,000 |
1997/11/20 | 201 | 214 | 196 | 205 | 1,001,000 |
1997/11/19 | 195 | 202 | 188 | 191 | 493,000 |
1997/11/18 | 199 | 205 | 195 | 199 | 548,000 |
1997/11/17 | 182 | 200 | 182 | 197 | 488,000 |
1997/11/14 | 184 | 190 | 181 | 182 | 1,173,000 |
1997/11/13 | 181 | 191 | 180 | 183 | 551,000 |
1997/11/12 | 185 | 190 | 181 | 184 | 627,000 |
1997/11/11 | 191 | 195 | 186 | 187 | 443,000 |
1997/11/10 | 189 | 201 | 189 | 190 | 476,000 |
1997/11/07 | 195 | 198 | 191 | 191 | 450,000 |
1997/11/06 | 194 | 202 | 194 | 194 | 2,214,000 |
1997/11/05 | 204 | 206 | 194 | 194 | 725,000 |
1997/11/04 | 213 | 216 | 202 | 202 | 443,000 |
1997/10/31 | 203 | 223 | 203 | 218 | 318,000 |
1997/10/30 | 212 | 212 | 201 | 206 | 480,000 |
1997/10/29 | 223 | 225 | 215 | 222 | 1,024,000 |
1997/10/28 | 194 | 213 | 190 | 210 | 651,000 |
1997/10/27 | 204 | 205 | 200 | 200 | 584,000 |
1997/10/24 | 180 | 205 | 179 | 195 | 2,074,000 |
1997/10/23 | 193 | 198 | 180 | 180 | 1,355,000 |
1997/10/22 | 192 | 192 | 184 | 192 | 354,000 |
1997/10/21 | 185 | 193 | 180 | 180 | 354,000 |
1997/10/20 | 183 | 185 | 179 | 180 | 326,000 |
1997/10/17 | 181 | 184 | 176 | 183 | 747,000 |
1997/10/16 | 180 | 183 | 176 | 181 | 444,000 |
1997/10/15 | 180 | 180 | 175 | 176 | 266,000 |
1997/10/14 | 186 | 190 | 175 | 189 | 375,000 |
1997/10/13 | 181 | 182 | 177 | 181 | 293,000 |
1997/10/09 | 185 | 189 | 180 | 180 | 532,000 |
1997/10/08 | 186 | 191 | 186 | 186 | 401,000 |
1997/10/07 | 192 | 193 | 186 | 187 | 675,000 |
1997/10/06 | 189 | 194 | 185 | 192 | 620,000 |
1997/10/03 | 185 | 187 | 182 | 184 | 440,000 |
1997/10/02 | 185 | 185 | 181 | 182 | 361,000 |
1997/10/01 | 183 | 187 | 182 | 185 | 473,000 |
1997/09/30 | 182 | 190 | 182 | 188 | 884,000 |
1997/09/29 | 176 | 180 | 172 | 177 | 739,000 |
1997/09/26 | 209 | 210 | 195 | 195 | 714,000 |
1997/09/25 | 210 | 214 | 200 | 214 | 743,000 |
1997/09/24 | 213 | 214 | 206 | 212 | 667,000 |
1997/09/22 | 219 | 219 | 211 | 216 | 419,000 |
1997/09/19 | 221 | 223 | 215 | 220 | 577,000 |
1997/09/18 | 227 | 227 | 223 | 224 | 432,000 |
1997/09/17 | 240 | 241 | 228 | 229 | 858,000 |
1997/09/16 | 242 | 244 | 232 | 242 | 461,000 |
1997/09/12 | 237 | 237 | 232 | 237 | 2,193,000 |
1997/09/11 | 250 | 250 | 245 | 247 | 278,000 |
1997/09/10 | 251 | 253 | 249 | 251 | 749,000 |
1997/09/09 | 255 | 255 | 250 | 250 | 324,000 |
1997/09/08 | 256 | 256 | 253 | 253 | 266,000 |
1997/09/05 | 262 | 262 | 255 | 255 | 355,000 |
1997/09/04 | 265 | 265 | 255 | 262 | 189,000 |
1997/09/03 | 250 | 268 | 246 | 268 | 2,126,000 |
1997/09/02 | 269 | 269 | 261 | 265 | 383,000 |
1997/09/01 | 269 | 270 | 262 | 264 | 426,000 |
1997/08/29 | 257 | 270 | 245 | 270 | 795,000 |
1997/08/28 | 263 | 263 | 257 | 260 | 346,000 |
1997/08/27 | 255 | 259 | 251 | 253 | 354,000 |
1997/08/26 | 254 | 259 | 254 | 256 | 365,000 |
1997/08/25 | 253 | 257 | 248 | 257 | 347,000 |
1997/08/22 | 259 | 260 | 245 | 248 | 471,000 |
1997/08/21 | 266 | 268 | 259 | 259 | 311,000 |
1997/08/20 | 256 | 268 | 256 | 268 | 838,000 |
1997/08/19 | 254 | 261 | 254 | 258 | 485,000 |
1997/08/18 | 260 | 270 | 254 | 257 | 493,000 |
1997/08/15 | 251 | 262 | 251 | 260 | 519,000 |
1997/08/14 | 243 | 262 | 243 | 257 | 858,000 |
1997/08/13 | 260 | 264 | 247 | 247 | 1,420,000 |
1997/08/12 | 261 | 262 | 255 | 258 | 860,000 |
1997/08/11 | 270 | 273 | 257 | 257 | 472,000 |
1997/08/08 | 273 | 279 | 270 | 273 | 497,000 |
1997/08/07 | 283 | 283 | 275 | 278 | 385,000 |
1997/08/06 | 283 | 284 | 274 | 284 | 282,000 |
1997/08/05 | 284 | 284 | 276 | 283 | 339,000 |
1997/08/04 | 273 | 284 | 272 | 280 | 526,000 |
1997/08/01 | 289 | 289 | 270 | 271 | 451,000 |
1997/07/31 | 309 | 309 | 288 | 290 | 596,000 |
1997/07/30 | 320 | 320 | 305 | 308 | 214,000 |
1997/07/29 | 328 | 330 | 316 | 321 | 356,000 |
1997/07/28 | 335 | 336 | 330 | 333 | 146,000 |
1997/07/25 | 326 | 335 | 324 | 335 | 336,000 |
1997/07/24 | 325 | 328 | 324 | 328 | 180,000 |
1997/07/23 | 323 | 327 | 320 | 325 | 267,000 |
1997/07/22 | 325 | 332 | 320 | 321 | 668,000 |
1997/07/18 | 335 | 342 | 335 | 335 | 169,000 |
1997/07/17 | 346 | 348 | 337 | 342 | 202,000 |
1997/07/16 | 349 | 352 | 338 | 344 | 340,000 |
1997/07/15 | 350 | 350 | 336 | 346 | 181,000 |
1997/07/14 | 355 | 359 | 344 | 359 | 159,000 |
1997/07/11 | 342 | 355 | 337 | 355 | 701,000 |
1997/07/10 | 343 | 344 | 335 | 338 | 340,000 |
1997/07/09 | 347 | 350 | 334 | 339 | 939,000 |
1997/07/08 | 358 | 364 | 358 | 362 | 101,000 |
1997/07/07 | 346 | 358 | 346 | 353 | 193,000 |
1997/07/04 | 367 | 371 | 359 | 371 | 192,000 |
1997/07/03 | 370 | 374 | 367 | 372 | 152,000 |
1997/07/02 | 365 | 370 | 355 | 370 | 260,000 |
1997/07/01 | 387 | 387 | 362 | 365 | 350,000 |
1997/06/30 | 385 | 389 | 380 | 389 | 333,000 |
1997/06/27 | 374 | 385 | 371 | 385 | 400,000 |
1997/06/26 | 380 | 385 | 368 | 373 | 325,000 |
1997/06/25 | 381 | 385 | 375 | 380 | 302,000 |
1997/06/24 | 378 | 379 | 371 | 371 | 243,000 |
1997/06/23 | 374 | 383 | 371 | 383 | 291,000 |
1997/06/20 | 386 | 387 | 374 | 375 | 425,000 |
1997/06/19 | 388 | 388 | 381 | 386 | 870,000 |
1997/06/18 | 375 | 395 | 371 | 387 | 892,000 |
1997/06/17 | 361 | 372 | 361 | 372 | 866,000 |
1997/06/16 | 363 | 365 | 358 | 361 | 349,000 |
1997/06/13 | 360 | 365 | 354 | 358 | 1,551,000 |
1997/06/12 | 351 | 358 | 351 | 351 | 200,000 |
1997/06/11 | 350 | 353 | 346 | 346 | 665,000 |
1997/06/10 | 341 | 350 | 341 | 350 | 325,000 |
1997/06/09 | 349 | 350 | 343 | 343 | 408,000 |
1997/06/06 | 340 | 345 | 340 | 345 | 161,000 |
1997/06/05 | 344 | 345 | 340 | 340 | 121,000 |
1997/06/04 | 342 | 348 | 342 | 347 | 151,000 |
1997/06/03 | 343 | 347 | 342 | 346 | 257,000 |
1997/06/02 | 337 | 345 | 334 | 345 | 231,000 |
1997/05/30 | 332 | 337 | 326 | 334 | 117,000 |
1997/05/29 | 340 | 341 | 331 | 335 | 383,000 |
1997/05/28 | 324 | 342 | 324 | 342 | 505,000 |
1997/05/27 | 325 | 328 | 317 | 319 | 200,000 |
1997/05/26 | 325 | 327 | 321 | 321 | 264,000 |
1997/05/23 | 322 | 330 | 321 | 321 | 293,000 |
1997/05/22 | 327 | 330 | 320 | 321 | 281,000 |
1997/05/21 | 339 | 340 | 322 | 325 | 176,000 |
1997/05/20 | 340 | 345 | 338 | 339 | 291,000 |
1997/05/19 | 346 | 348 | 341 | 343 | 495,000 |
1997/05/16 | 338 | 349 | 338 | 348 | 491,000 |
1997/05/15 | 343 | 346 | 338 | 343 | 249,000 |
1997/05/14 | 340 | 345 | 336 | 344 | 244,000 |
1997/05/13 | 349 | 350 | 330 | 335 | 428,000 |
1997/05/12 | 330 | 352 | 330 | 352 | 316,000 |
1997/05/09 | 337 | 337 | 328 | 335 | 537,000 |
1997/05/08 | 328 | 334 | 324 | 324 | 326,000 |
1997/05/07 | 322 | 329 | 321 | 326 | 596,000 |
1997/05/06 | 314 | 329 | 314 | 327 | 342,000 |
1997/05/02 | 300 | 305 | 300 | 301 | 96,000 |
1997/05/01 | 305 | 312 | 300 | 300 | 308,000 |
1997/04/30 | 292 | 305 | 292 | 305 | 517,000 |
1997/04/28 | 286 | 293 | 285 | 290 | 353,000 |
1997/04/25 | 300 | 305 | 284 | 286 | 632,000 |
1997/04/24 | 310 | 313 | 305 | 307 | 357,000 |
1997/04/23 | 306 | 311 | 306 | 310 | 429,000 |
1997/04/22 | 292 | 302 | 292 | 300 | 413,000 |
1997/04/21 | 292 | 295 | 287 | 292 | 385,000 |
1997/04/18 | 284 | 293 | 280 | 292 | 538,000 |
1997/04/17 | 277 | 281 | 277 | 280 | 560,000 |
1997/04/16 | 277 | 279 | 277 | 277 | 356,000 |
1997/04/15 | 267 | 275 | 266 | 271 | 494,000 |
1997/04/14 | 268 | 272 | 265 | 272 | 196,000 |
1997/04/11 | 258 | 283 | 258 | 283 | 470,000 |
1997/04/10 | 265 | 268 | 258 | 258 | 300,000 |
1997/04/09 | 269 | 270 | 264 | 264 | 313,000 |
1997/04/08 | 261 | 273 | 257 | 266 | 566,000 |
1997/04/07 | 275 | 276 | 260 | 261 | 374,000 |
1997/04/04 | 288 | 288 | 273 | 274 | 644,000 |
1997/04/03 | 288 | 290 | 285 | 290 | 234,000 |
1997/04/02 | 284 | 286 | 282 | 283 | 319,000 |
1997/04/01 | 282 | 292 | 282 | 284 | 290,000 |
1997/03/31 | 291 | 300 | 282 | 282 | 134,000 |
1997/03/28 | 291 | 300 | 288 | 300 | 230,000 |
1997/03/27 | 304 | 305 | 291 | 296 | 476,000 |
1997/03/26 | 305 | 306 | 295 | 305 | 235,000 |
1997/03/25 | 297 | 310 | 297 | 306 | 273,000 |
1997/03/24 | 318 | 327 | 286 | 287 | 455,000 |
1997/03/21 | 306 | 314 | 305 | 314 | 241,000 |
1997/03/19 | 303 | 306 | 300 | 306 | 278,000 |
1997/03/18 | 303 | 305 | 292 | 298 | 1,065,000 |
1997/03/17 | 300 | 305 | 292 | 304 | 414,000 |
1997/03/14 | 281 | 300 | 281 | 300 | 1,515,000 |
1997/03/13 | 306 | 309 | 305 | 306 | 127,000 |
1997/03/12 | 318 | 318 | 306 | 311 | 244,000 |
1997/03/11 | 319 | 319 | 313 | 317 | 158,000 |
1997/03/10 | 324 | 324 | 312 | 317 | 456,000 |
1997/03/07 | 315 | 329 | 315 | 329 | 143,000 |
1997/03/06 | 320 | 324 | 315 | 315 | 552,000 |
1997/03/05 | 329 | 329 | 320 | 320 | 411,000 |
1997/03/04 | 323 | 329 | 321 | 324 | 228,000 |
1997/03/03 | 321 | 322 | 316 | 318 | 294,000 |
1997/02/28 | 332 | 332 | 321 | 321 | 439,000 |
1997/02/27 | 333 | 338 | 330 | 336 | 203,000 |
1997/02/26 | 342 | 343 | 338 | 338 | 148,000 |
1997/02/25 | 325 | 342 | 325 | 342 | 416,000 |
1997/02/24 | 337 | 344 | 322 | 325 | 401,000 |
1997/02/21 | 351 | 354 | 335 | 336 | 243,000 |
1997/02/20 | 343 | 354 | 343 | 354 | 269,000 |
1997/02/19 | 333 | 345 | 332 | 343 | 256,000 |
1997/02/18 | 338 | 338 | 331 | 338 | 343,000 |
1997/02/17 | 328 | 338 | 327 | 338 | 418,000 |
1997/02/14 | 329 | 334 | 327 | 328 | 593,000 |
1997/02/13 | 334 | 336 | 329 | 329 | 337,000 |
1997/02/12 | 330 | 338 | 329 | 329 | 249,000 |
1997/02/10 | 330 | 334 | 322 | 329 | 414,000 |
1997/02/07 | 338 | 345 | 330 | 335 | 444,000 |
1997/02/06 | 335 | 349 | 331 | 338 | 441,000 |
1997/02/05 | 340 | 342 | 330 | 330 | 294,000 |
1997/02/04 | 344 | 354 | 340 | 345 | 245,000 |
1997/02/03 | 350 | 350 | 334 | 334 | 188,000 |
1997/01/31 | 345 | 358 | 343 | 350 | 344,000 |
1997/01/30 | 356 | 361 | 330 | 330 | 318,000 |
1997/01/29 | 339 | 362 | 320 | 362 | 263,000 |
1997/01/28 | 323 | 342 | 310 | 339 | 301,000 |
1997/01/27 | 342 | 345 | 322 | 323 | 951,000 |
1997/01/24 | 349 | 353 | 340 | 343 | 231,000 |
1997/01/23 | 349 | 367 | 349 | 355 | 303,000 |
1997/01/22 | 353 | 353 | 340 | 349 | 399,000 |
1997/01/21 | 347 | 357 | 342 | 343 | 1,250,000 |
1997/01/20 | 357 | 358 | 337 | 342 | 538,000 |
1997/01/17 | 365 | 365 | 350 | 356 | 562,000 |
1997/01/16 | 360 | 370 | 356 | 370 | 881,000 |
1997/01/14 | 367 | 371 | 349 | 360 | 944,000 |
1997/01/13 | 354 | 367 | 350 | 367 | 899,000 |
1997/01/10 | 337 | 360 | 337 | 349 | 1,749,000 |
1997/01/09 | 355 | 359 | 342 | 342 | 407,000 |
1997/01/08 | 361 | 365 | 352 | 352 | 468,000 |
1997/01/07 | 374 | 379 | 356 | 356 | 223,000 |
1997/01/06 | 391 | 395 | 386 | 394 | 92,000 |