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 |
---|---|---|---|---|---|
1998/12/30 | 128 | 130 | 127 | 130 | 119,000 |
1998/12/29 | 127 | 128 | 125 | 128 | 207,000 |
1998/12/28 | 128 | 129 | 125 | 125 | 474,000 |
1998/12/25 | 126 | 128 | 126 | 126 | 188,000 |
1998/12/24 | 130 | 130 | 126 | 127 | 288,000 |
1998/12/22 | 131 | 132 | 128 | 128 | 541,000 |
1998/12/21 | 131 | 132 | 130 | 131 | 171,000 |
1998/12/18 | 131 | 133 | 130 | 132 | 153,000 |
1998/12/17 | 131 | 132 | 130 | 132 | 346,000 |
1998/12/16 | 132 | 133 | 131 | 131 | 258,000 |
1998/12/15 | 131 | 133 | 131 | 131 | 294,000 |
1998/12/14 | 133 | 135 | 132 | 132 | 356,000 |
1998/12/11 | 132 | 138 | 132 | 132 | 1,606,000 |
1998/12/10 | 135 | 137 | 135 | 135 | 363,000 |
1998/12/09 | 137 | 137 | 135 | 137 | 194,000 |
1998/12/08 | 137 | 139 | 136 | 137 | 129,000 |
1998/12/07 | 139 | 139 | 136 | 137 | 82,000 |
1998/12/04 | 135 | 138 | 135 | 137 | 166,000 |
1998/12/03 | 136 | 139 | 135 | 139 | 446,000 |
1998/12/02 | 137 | 139 | 135 | 139 | 289,000 |
1998/12/01 | 137 | 138 | 134 | 135 | 589,000 |
1998/11/30 | 141 | 142 | 137 | 137 | 822,000 |
1998/11/27 | 141 | 142 | 140 | 140 | 1,048,000 |
1998/11/26 | 139 | 141 | 138 | 139 | 489,000 |
1998/11/25 | 140 | 141 | 135 | 139 | 524,000 |
1998/11/24 | 142 | 144 | 139 | 140 | 541,000 |
1998/11/20 | 138 | 138 | 135 | 138 | 523,000 |
1998/11/19 | 140 | 142 | 135 | 135 | 679,000 |
1998/11/18 | 134 | 143 | 131 | 139 | 1,064,000 |
1998/11/17 | 137 | 137 | 131 | 132 | 341,000 |
1998/11/16 | 137 | 137 | 130 | 137 | 482,000 |
1998/11/13 | 130 | 134 | 130 | 134 | 1,209,000 |
1998/11/12 | 135 | 136 | 133 | 133 | 412,000 |
1998/11/11 | 130 | 137 | 130 | 136 | 409,000 |
1998/11/10 | 132 | 136 | 128 | 129 | 707,000 |
1998/11/09 | 136 | 137 | 131 | 132 | 315,000 |
1998/11/06 | 135 | 137 | 134 | 135 | 231,000 |
1998/11/05 | 139 | 139 | 135 | 137 | 630,000 |
1998/11/04 | 139 | 140 | 136 | 138 | 606,000 |
1998/11/02 | 137 | 137 | 135 | 137 | 227,000 |
1998/10/30 | 137 | 137 | 133 | 137 | 199,000 |
1998/10/29 | 135 | 136 | 131 | 135 | 338,000 |
1998/10/28 | 134 | 135 | 131 | 132 | 234,000 |
1998/10/27 | 136 | 137 | 131 | 131 | 523,000 |
1998/10/26 | 131 | 136 | 131 | 133 | 345,000 |
1998/10/23 | 136 | 138 | 131 | 133 | 598,000 |
1998/10/22 | 132 | 138 | 132 | 136 | 806,000 |
1998/10/21 | 134 | 136 | 130 | 132 | 857,000 |
1998/10/20 | 136 | 136 | 127 | 133 | 518,000 |
1998/10/19 | 129 | 138 | 129 | 136 | 450,000 |
1998/10/16 | 133 | 133 | 127 | 129 | 167,000 |
1998/10/15 | 133 | 133 | 128 | 129 | 371,000 |
1998/10/14 | 133 | 135 | 131 | 133 | 227,000 |
1998/10/13 | 137 | 139 | 133 | 133 | 417,000 |
1998/10/12 | 135 | 137 | 134 | 136 | 699,000 |
1998/10/09 | 123 | 134 | 123 | 130 | 1,175,000 |
1998/10/08 | 135 | 137 | 124 | 126 | 1,095,000 |
1998/10/07 | 129 | 138 | 129 | 135 | 715,000 |
1998/10/06 | 128 | 135 | 125 | 132 | 341,000 |
1998/10/05 | 129 | 134 | 123 | 123 | 331,000 |
1998/10/02 | 124 | 135 | 121 | 129 | 472,000 |
1998/10/01 | 129 | 133 | 120 | 126 | 1,412,000 |
1998/09/30 | 138 | 141 | 131 | 131 | 764,000 |
1998/09/29 | 140 | 141 | 135 | 138 | 483,000 |
1998/09/28 | 145 | 145 | 138 | 139 | 590,000 |
1998/09/25 | 142 | 145 | 140 | 140 | 367,000 |
1998/09/24 | 147 | 149 | 141 | 142 | 801,000 |
1998/09/22 | 143 | 149 | 143 | 147 | 628,000 |
1998/09/21 | 145 | 148 | 143 | 143 | 211,000 |
1998/09/18 | 144 | 150 | 144 | 150 | 341,000 |
1998/09/17 | 153 | 156 | 144 | 145 | 233,000 |
1998/09/16 | 154 | 157 | 148 | 154 | 240,000 |
1998/09/14 | 145 | 150 | 142 | 149 | 308,000 |
1998/09/11 | 152 | 152 | 141 | 142 | 2,849,000 |
1998/09/10 | 156 | 157 | 150 | 154 | 147,000 |
1998/09/09 | 151 | 159 | 148 | 159 | 611,000 |
1998/09/08 | 157 | 160 | 150 | 159 | 528,000 |
1998/09/07 | 144 | 155 | 140 | 154 | 608,000 |
1998/09/04 | 146 | 150 | 145 | 145 | 212,000 |
1998/09/03 | 153 | 153 | 146 | 153 | 149,000 |
1998/09/02 | 152 | 155 | 147 | 152 | 398,000 |
1998/09/01 | 138 | 154 | 138 | 152 | 369,000 |
1998/08/31 | 141 | 149 | 139 | 149 | 274,000 |
1998/08/28 | 141 | 148 | 137 | 141 | 896,000 |
1998/08/27 | 148 | 148 | 143 | 144 | 441,000 |
1998/08/26 | 155 | 155 | 149 | 154 | 264,000 |
1998/08/25 | 154 | 156 | 151 | 156 | 339,000 |
1998/08/24 | 150 | 152 | 149 | 149 | 268,000 |
1998/08/21 | 150 | 154 | 150 | 150 | 101,000 |
1998/08/20 | 156 | 156 | 149 | 152 | 204,000 |
1998/08/19 | 149 | 155 | 148 | 155 | 268,000 |
1998/08/18 | 148 | 152 | 145 | 148 | 242,000 |
1998/08/17 | 155 | 155 | 142 | 150 | 369,000 |
1998/08/14 | 155 | 160 | 155 | 155 | 591,000 |
1998/08/13 | 158 | 159 | 155 | 159 | 293,000 |
1998/08/12 | 151 | 165 | 151 | 158 | 445,000 |
1998/08/11 | 153 | 154 | 151 | 151 | 360,000 |
1998/08/10 | 159 | 159 | 152 | 153 | 287,000 |
1998/08/07 | 163 | 165 | 156 | 157 | 258,000 |
1998/08/06 | 161 | 163 | 159 | 163 | 502,000 |
1998/08/05 | 161 | 163 | 156 | 159 | 253,000 |
1998/08/04 | 162 | 165 | 162 | 163 | 150,000 |
1998/08/03 | 164 | 164 | 161 | 162 | 301,000 |
1998/07/31 | 167 | 168 | 164 | 165 | 178,000 |
1998/07/30 | 166 | 167 | 164 | 164 | 154,000 |
1998/07/29 | 164 | 168 | 163 | 165 | 372,000 |
1998/07/28 | 164 | 167 | 160 | 161 | 165,000 |
1998/07/27 | 162 | 164 | 160 | 160 | 371,000 |
1998/07/24 | 160 | 167 | 160 | 163 | 390,000 |
1998/07/23 | 163 | 165 | 161 | 161 | 338,000 |
1998/07/22 | 165 | 167 | 163 | 163 | 208,000 |
1998/07/21 | 170 | 170 | 165 | 165 | 495,000 |
1998/07/17 | 172 | 172 | 167 | 168 | 309,000 |
1998/07/16 | 174 | 174 | 163 | 167 | 540,000 |
1998/07/15 | 178 | 178 | 167 | 175 | 333,000 |
1998/07/14 | 176 | 178 | 171 | 176 | 282,000 |
1998/07/13 | 160 | 176 | 153 | 176 | 439,000 |
1998/07/10 | 172 | 172 | 154 | 158 | 962,000 |
1998/07/09 | 175 | 176 | 168 | 168 | 483,000 |
1998/07/08 | 184 | 184 | 176 | 178 | 538,000 |
1998/07/07 | 186 | 187 | 178 | 178 | 901,000 |
1998/07/06 | 178 | 185 | 172 | 181 | 1,456,000 |
1998/07/03 | 168 | 173 | 166 | 168 | 607,000 |
1998/07/02 | 169 | 176 | 166 | 170 | 1,016,000 |
1998/07/01 | 155 | 168 | 152 | 168 | 488,000 |
1998/06/30 | 151 | 159 | 150 | 159 | 487,000 |
1998/06/29 | 148 | 149 | 145 | 149 | 258,000 |
1998/06/26 | 140 | 143 | 139 | 143 | 781,000 |
1998/06/25 | 146 | 151 | 139 | 139 | 1,018,000 |
1998/06/24 | 151 | 151 | 148 | 148 | 226,000 |
1998/06/23 | 152 | 154 | 150 | 151 | 352,000 |
1998/06/22 | 150 | 156 | 150 | 154 | 297,000 |
1998/06/19 | 155 | 160 | 150 | 160 | 532,000 |
1998/06/18 | 156 | 156 | 153 | 155 | 643,000 |
1998/06/17 | 144 | 145 | 141 | 143 | 315,000 |
1998/06/16 | 141 | 142 | 140 | 140 | 979,000 |
1998/06/15 | 142 | 143 | 141 | 141 | 294,000 |
1998/06/12 | 142 | 143 | 140 | 142 | 1,367,000 |
1998/06/11 | 146 | 147 | 144 | 144 | 337,000 |
1998/06/10 | 149 | 150 | 146 | 146 | 301,000 |
1998/06/09 | 149 | 152 | 148 | 150 | 409,000 |
1998/06/08 | 150 | 152 | 149 | 149 | 284,000 |
1998/06/05 | 152 | 153 | 150 | 150 | 203,000 |
1998/06/04 | 151 | 159 | 150 | 153 | 188,000 |
1998/06/03 | 153 | 156 | 151 | 151 | 480,000 |
1998/06/02 | 155 | 157 | 153 | 157 | 247,000 |
1998/06/01 | 158 | 162 | 155 | 155 | 269,000 |
1998/05/29 | 161 | 164 | 155 | 163 | 357,000 |
1998/05/28 | 156 | 166 | 156 | 163 | 180,000 |
1998/05/27 | 161 | 162 | 155 | 157 | 247,000 |
1998/05/26 | 167 | 168 | 163 | 164 | 112,000 |
1998/05/25 | 156 | 165 | 156 | 162 | 302,000 |
1998/05/22 | 166 | 168 | 159 | 161 | 514,000 |
1998/05/21 | 165 | 172 | 165 | 168 | 505,000 |
1998/05/20 | 157 | 165 | 153 | 165 | 521,000 |
1998/05/19 | 154 | 154 | 142 | 152 | 557,000 |
1998/05/18 | 155 | 156 | 150 | 154 | 357,000 |
1998/05/15 | 156 | 158 | 155 | 155 | 462,000 |
1998/05/14 | 156 | 163 | 155 | 156 | 323,000 |
1998/05/13 | 161 | 161 | 153 | 155 | 579,000 |
1998/05/12 | 168 | 168 | 163 | 163 | 359,000 |
1998/05/11 | 172 | 173 | 167 | 168 | 152,000 |
1998/05/08 | 162 | 178 | 162 | 167 | 795,000 |
1998/05/07 | 168 | 168 | 163 | 166 | 285,000 |
1998/05/06 | 170 | 170 | 165 | 165 | 477,000 |
1998/05/01 | 175 | 175 | 170 | 172 | 211,000 |
1998/04/30 | 171 | 173 | 170 | 170 | 558,000 |
1998/04/28 | 173 | 180 | 171 | 171 | 412,000 |
1998/04/27 | 185 | 187 | 173 | 176 | 396,000 |
1998/04/24 | 185 | 191 | 183 | 185 | 309,000 |
1998/04/23 | 185 | 186 | 182 | 183 | 301,000 |
1998/04/22 | 188 | 188 | 182 | 184 | 260,000 |
1998/04/21 | 193 | 195 | 180 | 192 | 365,000 |
1998/04/20 | 186 | 193 | 185 | 193 | 185,000 |
1998/04/17 | 184 | 188 | 180 | 181 | 379,000 |
1998/04/16 | 197 | 197 | 185 | 186 | 386,000 |
1998/04/15 | 190 | 196 | 190 | 192 | 152,000 |
1998/04/14 | 190 | 194 | 185 | 186 | 164,000 |
1998/04/13 | 191 | 193 | 191 | 192 | 219,000 |
1998/04/10 | 199 | 199 | 190 | 193 | 326,000 |
1998/04/09 | 197 | 205 | 193 | 201 | 241,000 |
1998/04/08 | 194 | 203 | 194 | 201 | 376,000 |
1998/04/07 | 186 | 197 | 186 | 197 | 488,000 |
1998/04/06 | 185 | 192 | 180 | 191 | 434,000 |
1998/04/03 | 184 | 186 | 175 | 175 | 393,000 |
1998/04/02 | 191 | 192 | 179 | 180 | 716,000 |
1998/04/01 | 200 | 200 | 193 | 194 | 567,000 |
1998/03/31 | 200 | 210 | 190 | 210 | 1,086,000 |
1998/03/30 | 215 | 216 | 190 | 190 | 455,000 |
1998/03/27 | 212 | 218 | 210 | 210 | 171,000 |
1998/03/26 | 209 | 218 | 209 | 212 | 370,000 |
1998/03/25 | 209 | 218 | 205 | 205 | 435,000 |
1998/03/24 | 216 | 216 | 205 | 209 | 434,000 |
1998/03/23 | 220 | 220 | 216 | 218 | 617,000 |
1998/03/20 | 210 | 216 | 206 | 215 | 418,000 |
1998/03/19 | 205 | 215 | 205 | 212 | 205,000 |
1998/03/18 | 211 | 214 | 205 | 205 | 396,000 |
1998/03/17 | 213 | 214 | 209 | 214 | 310,000 |
1998/03/16 | 210 | 214 | 208 | 209 | 202,000 |
1998/03/13 | 205 | 219 | 205 | 219 | 1,346,000 |
1998/03/12 | 209 | 212 | 209 | 210 | 210,000 |
1998/03/11 | 214 | 214 | 209 | 209 | 231,000 |
1998/03/10 | 209 | 215 | 208 | 213 | 298,000 |
1998/03/09 | 220 | 220 | 210 | 213 | 564,000 |
1998/03/06 | 203 | 216 | 201 | 215 | 610,000 |
1998/03/05 | 200 | 206 | 197 | 203 | 381,000 |
1998/03/04 | 206 | 206 | 199 | 203 | 503,000 |
1998/03/03 | 213 | 213 | 208 | 209 | 301,000 |
1998/03/02 | 215 | 217 | 210 | 212 | 400,000 |
1998/02/27 | 193 | 210 | 193 | 209 | 393,000 |
1998/02/26 | 190 | 191 | 182 | 191 | 836,000 |
1998/02/25 | 191 | 191 | 185 | 189 | 795,000 |
1998/02/24 | 204 | 205 | 193 | 193 | 626,000 |
1998/02/23 | 202 | 208 | 202 | 203 | 325,000 |
1998/02/20 | 204 | 216 | 200 | 214 | 272,000 |
1998/02/19 | 205 | 221 | 200 | 209 | 179,000 |
1998/02/18 | 206 | 214 | 205 | 205 | 121,000 |
1998/02/17 | 207 | 208 | 200 | 206 | 288,000 |
1998/02/16 | 210 | 214 | 206 | 210 | 272,000 |
1998/02/13 | 230 | 230 | 205 | 212 | 887,000 |
1998/02/12 | 224 | 228 | 220 | 225 | 790,000 |
1998/02/10 | 219 | 220 | 216 | 220 | 506,000 |
1998/02/09 | 202 | 215 | 202 | 214 | 977,000 |
1998/02/06 | 210 | 210 | 202 | 203 | 331,000 |
1998/02/05 | 195 | 210 | 195 | 205 | 497,000 |
1998/02/04 | 205 | 205 | 195 | 200 | 231,000 |
1998/02/03 | 202 | 204 | 197 | 202 | 254,000 |
1998/02/02 | 194 | 200 | 192 | 192 | 464,000 |
1998/01/30 | 210 | 215 | 194 | 194 | 1,320,000 |
1998/01/29 | 200 | 210 | 190 | 210 | 991,000 |
1998/01/28 | 200 | 204 | 195 | 197 | 969,000 |
1998/01/27 | 198 | 200 | 193 | 198 | 828,000 |
1998/01/26 | 190 | 194 | 181 | 193 | 709,000 |
1998/01/23 | 184 | 189 | 180 | 185 | 412,000 |
1998/01/22 | 188 | 191 | 175 | 183 | 437,000 |
1998/01/21 | 185 | 191 | 185 | 191 | 470,000 |
1998/01/20 | 165 | 175 | 163 | 175 | 339,000 |
1998/01/19 | 167 | 179 | 165 | 166 | 237,000 |
1998/01/16 | 148 | 164 | 147 | 162 | 587,000 |
1998/01/14 | 144 | 147 | 139 | 140 | 820,000 |
1998/01/13 | 140 | 144 | 138 | 144 | 491,000 |
1998/01/12 | 137 | 148 | 137 | 143 | 233,000 |
1998/01/09 | 140 | 152 | 130 | 147 | 517,000 |
1998/01/08 | 141 | 165 | 141 | 142 | 489,000 |
1998/01/07 | 142 | 145 | 142 | 145 | 147,000 |
1998/01/06 | 157 | 157 | 140 | 149 | 253,000 |
1998/01/05 | 153 | 160 | 150 | 152 | 140,000 |