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 |
|---|---|---|---|---|---|
| 1999/12/30 | 155 | 164 | 155 | 157 | 453,000 |
| 1999/12/29 | 166 | 169 | 163 | 165 | 486,000 |
| 1999/12/28 | 174 | 174 | 170 | 171 | 359,000 |
| 1999/12/27 | 172 | 174 | 171 | 174 | 162,000 |
| 1999/12/24 | 172 | 175 | 171 | 172 | 213,000 |
| 1999/12/22 | 175 | 175 | 170 | 171 | 267,000 |
| 1999/12/21 | 175 | 175 | 170 | 170 | 307,000 |
| 1999/12/20 | 173 | 179 | 172 | 179 | 311,000 |
| 1999/12/17 | 175 | 177 | 169 | 169 | 673,000 |
| 1999/12/16 | 175 | 180 | 174 | 176 | 443,000 |
| 1999/12/15 | 182 | 182 | 173 | 173 | 1,022,000 |
| 1999/12/14 | 176 | 179 | 174 | 176 | 927,000 |
| 1999/12/13 | 185 | 185 | 176 | 176 | 399,000 |
| 1999/12/10 | 186 | 189 | 184 | 185 | 2,617,000 |
| 1999/12/09 | 192 | 192 | 183 | 186 | 689,000 |
| 1999/12/08 | 190 | 195 | 188 | 188 | 452,000 |
| 1999/12/07 | 191 | 195 | 190 | 190 | 207,000 |
| 1999/12/06 | 193 | 194 | 191 | 191 | 221,000 |
| 1999/12/03 | 200 | 201 | 193 | 193 | 527,000 |
| 1999/12/02 | 197 | 201 | 196 | 196 | 759,000 |
| 1999/12/01 | 196 | 202 | 196 | 196 | 603,000 |
| 1999/11/30 | 198 | 199 | 195 | 199 | 295,000 |
| 1999/11/29 | 198 | 202 | 197 | 199 | 174,000 |
| 1999/11/26 | 197 | 199 | 193 | 199 | 289,000 |
| 1999/11/25 | 194 | 197 | 193 | 196 | 381,000 |
| 1999/11/24 | 192 | 205 | 192 | 203 | 791,000 |
| 1999/11/22 | 190 | 205 | 189 | 202 | 672,000 |
| 1999/11/19 | 210 | 210 | 195 | 195 | 542,000 |
| 1999/11/18 | 198 | 203 | 195 | 200 | 564,000 |
| 1999/11/17 | 190 | 210 | 190 | 208 | 950,000 |
| 1999/11/16 | 187 | 189 | 180 | 180 | 850,000 |
| 1999/11/15 | 197 | 197 | 186 | 186 | 839,000 |
| 1999/11/12 | 187 | 199 | 186 | 192 | 1,528,000 |
| 1999/11/11 | 203 | 204 | 186 | 186 | 943,000 |
| 1999/11/10 | 206 | 207 | 203 | 204 | 628,000 |
| 1999/11/09 | 210 | 212 | 206 | 207 | 519,000 |
| 1999/11/08 | 218 | 218 | 208 | 211 | 698,000 |
| 1999/11/05 | 216 | 217 | 213 | 215 | 667,000 |
| 1999/11/04 | 219 | 225 | 215 | 216 | 362,000 |
| 1999/11/02 | 215 | 220 | 215 | 220 | 157,000 |
| 1999/11/01 | 223 | 224 | 216 | 218 | 319,000 |
| 1999/10/29 | 215 | 226 | 210 | 226 | 743,000 |
| 1999/10/28 | 216 | 218 | 210 | 211 | 286,000 |
| 1999/10/27 | 215 | 217 | 212 | 216 | 266,000 |
| 1999/10/26 | 215 | 223 | 215 | 219 | 630,000 |
| 1999/10/25 | 225 | 226 | 211 | 215 | 1,225,000 |
| 1999/10/22 | 220 | 226 | 219 | 221 | 846,000 |
| 1999/10/21 | 217 | 221 | 215 | 218 | 561,000 |
| 1999/10/20 | 216 | 222 | 216 | 222 | 438,000 |
| 1999/10/19 | 220 | 223 | 215 | 216 | 606,000 |
| 1999/10/18 | 220 | 225 | 218 | 220 | 628,000 |
| 1999/10/15 | 225 | 229 | 221 | 222 | 647,000 |
| 1999/10/14 | 220 | 225 | 220 | 220 | 271,000 |
| 1999/10/13 | 221 | 223 | 218 | 220 | 548,000 |
| 1999/10/12 | 230 | 231 | 226 | 226 | 421,000 |
| 1999/10/08 | 235 | 236 | 225 | 230 | 916,000 |
| 1999/10/07 | 230 | 236 | 225 | 234 | 855,000 |
| 1999/10/06 | 229 | 230 | 224 | 225 | 440,000 |
| 1999/10/05 | 221 | 240 | 221 | 228 | 2,806,000 |
| 1999/10/04 | 225 | 225 | 217 | 220 | 313,000 |
| 1999/10/01 | 225 | 229 | 216 | 220 | 599,000 |
| 1999/09/30 | 225 | 230 | 220 | 230 | 1,339,000 |
| 1999/09/29 | 217 | 218 | 212 | 216 | 491,000 |
| 1999/09/28 | 219 | 222 | 216 | 217 | 534,000 |
| 1999/09/27 | 210 | 215 | 208 | 209 | 656,000 |
| 1999/09/24 | 214 | 214 | 203 | 205 | 814,000 |
| 1999/09/22 | 216 | 226 | 212 | 215 | 1,470,000 |
| 1999/09/21 | 208 | 218 | 207 | 218 | 682,000 |
| 1999/09/20 | 214 | 214 | 211 | 213 | 591,000 |
| 1999/09/17 | 205 | 214 | 203 | 214 | 802,000 |
| 1999/09/16 | 212 | 213 | 204 | 205 | 1,164,000 |
| 1999/09/14 | 216 | 220 | 212 | 218 | 661,000 |
| 1999/09/13 | 221 | 221 | 216 | 217 | 581,000 |
| 1999/09/10 | 218 | 224 | 215 | 217 | 2,141,000 |
| 1999/09/09 | 218 | 222 | 213 | 218 | 465,000 |
| 1999/09/08 | 220 | 220 | 214 | 215 | 900,000 |
| 1999/09/07 | 223 | 224 | 220 | 220 | 492,000 |
| 1999/09/06 | 220 | 226 | 219 | 223 | 1,095,000 |
| 1999/09/03 | 217 | 224 | 217 | 220 | 689,000 |
| 1999/09/02 | 222 | 223 | 216 | 217 | 396,000 |
| 1999/09/01 | 220 | 226 | 217 | 224 | 780,000 |
| 1999/08/31 | 230 | 230 | 215 | 215 | 843,000 |
| 1999/08/30 | 226 | 231 | 226 | 228 | 701,000 |
| 1999/08/27 | 232 | 233 | 225 | 228 | 714,000 |
| 1999/08/26 | 242 | 244 | 232 | 233 | 1,509,000 |
| 1999/08/25 | 240 | 244 | 233 | 244 | 3,101,000 |
| 1999/08/24 | 216 | 255 | 216 | 240 | 5,081,000 |
| 1999/08/23 | 215 | 216 | 210 | 214 | 540,000 |
| 1999/08/20 | 208 | 215 | 208 | 210 | 508,000 |
| 1999/08/19 | 204 | 213 | 204 | 209 | 286,000 |
| 1999/08/18 | 215 | 216 | 206 | 207 | 318,000 |
| 1999/08/17 | 207 | 215 | 206 | 214 | 610,000 |
| 1999/08/16 | 202 | 209 | 199 | 209 | 610,000 |
| 1999/08/13 | 200 | 200 | 198 | 198 | 830,000 |
| 1999/08/12 | 200 | 202 | 196 | 200 | 541,000 |
| 1999/08/11 | 198 | 201 | 197 | 198 | 449,000 |
| 1999/08/10 | 207 | 207 | 198 | 200 | 605,000 |
| 1999/08/09 | 205 | 206 | 198 | 200 | 546,000 |
| 1999/08/06 | 203 | 205 | 198 | 198 | 589,000 |
| 1999/08/05 | 208 | 209 | 197 | 201 | 1,533,000 |
| 1999/08/04 | 214 | 214 | 206 | 208 | 643,000 |
| 1999/08/03 | 217 | 220 | 210 | 213 | 920,000 |
| 1999/08/02 | 216 | 219 | 216 | 216 | 430,000 |
| 1999/07/30 | 225 | 225 | 217 | 220 | 635,000 |
| 1999/07/29 | 219 | 222 | 213 | 218 | 943,000 |
| 1999/07/28 | 221 | 221 | 215 | 215 | 775,000 |
| 1999/07/27 | 225 | 227 | 217 | 221 | 1,057,000 |
| 1999/07/26 | 236 | 238 | 228 | 228 | 458,000 |
| 1999/07/23 | 226 | 240 | 226 | 236 | 1,567,000 |
| 1999/07/22 | 247 | 248 | 229 | 232 | 2,173,000 |
| 1999/07/21 | 227 | 249 | 226 | 248 | 3,428,000 |
| 1999/07/19 | 230 | 232 | 226 | 229 | 1,266,000 |
| 1999/07/16 | 230 | 232 | 225 | 225 | 2,322,000 |
| 1999/07/15 | 225 | 230 | 221 | 224 | 1,712,000 |
| 1999/07/14 | 240 | 247 | 234 | 235 | 6,946,000 |
| 1999/07/13 | 223 | 235 | 222 | 234 | 12,381,000 |
| 1999/07/12 | 200 | 220 | 199 | 220 | 7,780,000 |
| 1999/07/09 | 196 | 200 | 195 | 196 | 1,267,000 |
| 1999/07/08 | 198 | 199 | 197 | 198 | 719,000 |
| 1999/07/07 | 199 | 200 | 197 | 198 | 1,141,000 |
| 1999/07/06 | 202 | 203 | 198 | 199 | 1,351,000 |
| 1999/07/05 | 199 | 202 | 197 | 201 | 2,084,000 |
| 1999/07/02 | 192 | 199 | 190 | 197 | 1,581,000 |
| 1999/07/01 | 195 | 195 | 189 | 189 | 910,000 |
| 1999/06/30 | 192 | 196 | 189 | 191 | 991,000 |
| 1999/06/29 | 192 | 193 | 189 | 193 | 375,000 |
| 1999/06/28 | 190 | 192 | 190 | 192 | 338,000 |
| 1999/06/25 | 190 | 194 | 189 | 189 | 579,000 |
| 1999/06/24 | 192 | 194 | 190 | 193 | 456,000 |
| 1999/06/23 | 193 | 195 | 192 | 192 | 593,000 |
| 1999/06/22 | 197 | 199 | 193 | 194 | 880,000 |
| 1999/06/21 | 200 | 202 | 196 | 197 | 1,487,000 |
| 1999/06/18 | 198 | 204 | 196 | 197 | 3,376,000 |
| 1999/06/17 | 195 | 197 | 193 | 193 | 1,889,000 |
| 1999/06/16 | 189 | 194 | 188 | 193 | 970,000 |
| 1999/06/15 | 192 | 194 | 187 | 187 | 946,000 |
| 1999/06/14 | 190 | 192 | 189 | 190 | 948,000 |
| 1999/06/11 | 187 | 195 | 185 | 185 | 4,552,000 |
| 1999/06/10 | 187 | 194 | 187 | 192 | 1,982,000 |
| 1999/06/09 | 185 | 189 | 184 | 187 | 602,000 |
| 1999/06/08 | 186 | 187 | 185 | 186 | 327,000 |
| 1999/06/07 | 185 | 189 | 183 | 185 | 426,000 |
| 1999/06/04 | 183 | 184 | 181 | 181 | 377,000 |
| 1999/06/03 | 183 | 184 | 181 | 182 | 337,000 |
| 1999/06/02 | 183 | 187 | 182 | 185 | 721,000 |
| 1999/06/01 | 182 | 183 | 179 | 183 | 585,000 |
| 1999/05/31 | 178 | 182 | 176 | 182 | 507,000 |
| 1999/05/28 | 180 | 181 | 176 | 179 | 633,000 |
| 1999/05/27 | 190 | 192 | 181 | 185 | 925,000 |
| 1999/05/26 | 185 | 190 | 182 | 190 | 594,000 |
| 1999/05/25 | 181 | 187 | 180 | 187 | 493,000 |
| 1999/05/24 | 192 | 194 | 180 | 186 | 1,208,000 |
| 1999/05/21 | 179 | 188 | 175 | 187 | 1,339,000 |
| 1999/05/20 | 180 | 182 | 175 | 180 | 998,000 |
| 1999/05/19 | 185 | 185 | 176 | 177 | 1,022,000 |
| 1999/05/18 | 187 | 190 | 185 | 185 | 639,000 |
| 1999/05/17 | 193 | 193 | 186 | 187 | 806,000 |
| 1999/05/14 | 198 | 198 | 192 | 192 | 1,218,000 |
| 1999/05/13 | 199 | 199 | 193 | 196 | 751,000 |
| 1999/05/12 | 197 | 198 | 194 | 197 | 1,331,000 |
| 1999/05/11 | 200 | 200 | 191 | 193 | 1,467,000 |
| 1999/05/10 | 195 | 204 | 193 | 204 | 3,225,000 |
| 1999/05/07 | 190 | 192 | 188 | 188 | 2,257,000 |
| 1999/05/06 | 186 | 188 | 184 | 188 | 1,224,000 |
| 1999/04/30 | 186 | 187 | 183 | 184 | 406,000 |
| 1999/04/28 | 185 | 186 | 183 | 186 | 682,000 |
| 1999/04/27 | 186 | 186 | 184 | 185 | 515,000 |
| 1999/04/26 | 185 | 189 | 184 | 186 | 671,000 |
| 1999/04/23 | 183 | 185 | 182 | 185 | 858,000 |
| 1999/04/22 | 184 | 185 | 182 | 184 | 545,000 |
| 1999/04/21 | 185 | 187 | 183 | 184 | 491,000 |
| 1999/04/20 | 187 | 189 | 185 | 185 | 761,000 |
| 1999/04/19 | 189 | 190 | 186 | 188 | 948,000 |
| 1999/04/16 | 187 | 189 | 183 | 184 | 1,655,000 |
| 1999/04/15 | 182 | 190 | 181 | 187 | 1,648,000 |
| 1999/04/14 | 185 | 187 | 179 | 180 | 2,716,000 |
| 1999/04/13 | 183 | 187 | 182 | 183 | 2,017,000 |
| 1999/04/12 | 187 | 190 | 182 | 182 | 1,475,000 |
| 1999/04/09 | 191 | 191 | 184 | 185 | 3,466,000 |
| 1999/04/08 | 184 | 192 | 183 | 186 | 2,438,000 |
| 1999/04/07 | 186 | 187 | 182 | 184 | 2,380,000 |
| 1999/04/06 | 191 | 192 | 181 | 186 | 3,772,000 |
| 1999/04/05 | 203 | 203 | 189 | 195 | 6,594,000 |
| 1999/04/02 | 158 | 158 | 152 | 153 | 890,000 |
| 1999/04/01 | 150 | 158 | 149 | 158 | 839,000 |
| 1999/03/31 | 150 | 154 | 146 | 153 | 577,000 |
| 1999/03/30 | 155 | 155 | 148 | 150 | 942,000 |
| 1999/03/29 | 158 | 158 | 152 | 152 | 952,000 |
| 1999/03/26 | 159 | 163 | 155 | 156 | 3,463,000 |
| 1999/03/25 | 147 | 155 | 144 | 152 | 5,717,000 |
| 1999/03/24 | 135 | 138 | 132 | 132 | 603,000 |
| 1999/03/23 | 141 | 144 | 138 | 138 | 1,184,000 |
| 1999/03/19 | 133 | 140 | 133 | 140 | 1,109,000 |
| 1999/03/18 | 141 | 142 | 131 | 132 | 1,865,000 |
| 1999/03/17 | 145 | 146 | 141 | 141 | 1,161,000 |
| 1999/03/16 | 139 | 142 | 137 | 141 | 2,077,000 |
| 1999/03/15 | 136 | 138 | 135 | 136 | 836,000 |
| 1999/03/12 | 136 | 137 | 134 | 136 | 1,553,000 |
| 1999/03/11 | 133 | 135 | 132 | 133 | 753,000 |
| 1999/03/10 | 133 | 134 | 128 | 134 | 344,000 |
| 1999/03/09 | 129 | 133 | 128 | 133 | 268,000 |
| 1999/03/08 | 134 | 134 | 129 | 131 | 425,000 |
| 1999/03/05 | 126 | 134 | 125 | 134 | 661,000 |
| 1999/03/04 | 127 | 127 | 124 | 126 | 176,000 |
| 1999/03/03 | 125 | 128 | 124 | 127 | 181,000 |
| 1999/03/02 | 126 | 128 | 125 | 125 | 343,000 |
| 1999/03/01 | 127 | 129 | 126 | 127 | 129,000 |
| 1999/02/26 | 127 | 129 | 126 | 127 | 437,000 |
| 1999/02/25 | 126 | 128 | 125 | 127 | 181,000 |
| 1999/02/24 | 129 | 130 | 126 | 126 | 327,000 |
| 1999/02/23 | 124 | 130 | 124 | 130 | 356,000 |
| 1999/02/22 | 125 | 125 | 123 | 124 | 404,000 |
| 1999/02/19 | 124 | 125 | 122 | 123 | 388,000 |
| 1999/02/18 | 126 | 128 | 124 | 126 | 162,000 |
| 1999/02/17 | 128 | 130 | 125 | 125 | 197,000 |
| 1999/02/16 | 128 | 129 | 127 | 129 | 226,000 |
| 1999/02/15 | 128 | 129 | 127 | 128 | 182,000 |
| 1999/02/12 | 125 | 130 | 125 | 129 | 381,000 |
| 1999/02/10 | 124 | 129 | 124 | 129 | 244,000 |
| 1999/02/09 | 127 | 127 | 124 | 124 | 178,000 |
| 1999/02/08 | 125 | 127 | 123 | 125 | 120,000 |
| 1999/02/05 | 127 | 127 | 122 | 125 | 419,000 |
| 1999/02/04 | 128 | 130 | 124 | 127 | 306,000 |
| 1999/02/03 | 127 | 129 | 125 | 128 | 360,000 |
| 1999/02/02 | 130 | 131 | 127 | 128 | 189,000 |
| 1999/02/01 | 132 | 132 | 128 | 129 | 241,000 |
| 1999/01/29 | 133 | 133 | 129 | 129 | 220,000 |
| 1999/01/28 | 131 | 133 | 129 | 131 | 213,000 |
| 1999/01/27 | 132 | 134 | 130 | 131 | 306,000 |
| 1999/01/26 | 132 | 134 | 129 | 131 | 402,000 |
| 1999/01/25 | 131 | 132 | 128 | 132 | 334,000 |
| 1999/01/22 | 130 | 132 | 129 | 131 | 370,000 |
| 1999/01/21 | 125 | 130 | 125 | 126 | 391,000 |
| 1999/01/20 | 125 | 130 | 124 | 130 | 390,000 |
| 1999/01/19 | 127 | 128 | 125 | 125 | 194,000 |
| 1999/01/18 | 125 | 130 | 125 | 126 | 180,000 |
| 1999/01/14 | 122 | 128 | 122 | 128 | 234,000 |
| 1999/01/13 | 125 | 127 | 122 | 124 | 247,000 |
| 1999/01/12 | 126 | 129 | 124 | 125 | 241,000 |
| 1999/01/11 | 124 | 130 | 124 | 126 | 164,000 |
| 1999/01/08 | 125 | 129 | 124 | 125 | 304,000 |
| 1999/01/07 | 129 | 130 | 128 | 129 | 253,000 |
| 1999/01/06 | 125 | 129 | 124 | 129 | 160,000 |
| 1999/01/05 | 127 | 127 | 122 | 123 | 316,000 |
| 1999/01/04 | 126 | 129 | 120 | 122 | 188,000 |