日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 179 180 176 178 191,000
2000/12/28 179 181 178 181 245,000
2000/12/27 179 181 178 181 591,000
2000/12/26 179 181 176 180 350,000
2000/12/25 180 180 178 179 243,000
2000/12/22 173 178 172 174 443,000
2000/12/21 175 183 170 183 746,000
2000/12/20 175 180 175 178 482,000
2000/12/19 179 183 178 183 462,000
2000/12/18 180 182 176 179 413,000
2000/12/15 184 184 180 180 250,000
2000/12/14 185 188 184 184 330,000
2000/12/13 189 189 181 188 537,000
2000/12/12 190 191 189 190 980,000
2000/12/11 185 190 185 186 962,000
2000/12/08 179 184 179 183 2,513,000
2000/12/07 180 181 179 179 728,000
2000/12/06 187 188 180 180 907,000
2000/12/05 186 186 182 183 1,164,000
2000/12/04 194 194 185 189 843,000
2000/12/01 179 189 179 185 1,785,000
2000/11/30 173 181 173 179 885,000
2000/11/29 174 174 172 173 255,000
2000/11/28 174 174 172 173 402,000
2000/11/27 175 175 173 174 504,000
2000/11/24 174 175 171 175 576,000
2000/11/22 174 175 173 175 176,000
2000/11/21 174 175 171 175 465,000
2000/11/20 175 175 172 174 252,000
2000/11/17 173 175 172 173 431,000
2000/11/16 175 176 170 172 1,099,000
2000/11/15 176 177 173 175 516,000
2000/11/14 178 178 173 176 379,000
2000/11/13 177 177 173 177 442,000
2000/11/10 178 181 178 179 864,000
2000/11/09 180 183 175 176 1,134,000
2000/11/08 179 180 178 180 406,000
2000/11/07 182 182 178 180 595,000
2000/11/06 178 180 176 180 502,000
2000/11/02 177 179 174 179 577,000
2000/11/01 179 179 172 177 365,000
2000/10/31 171 179 170 179 1,438,000
2000/10/30 170 170 166 167 570,000
2000/10/27 169 174 167 168 817,000
2000/10/26 170 173 168 173 711,000
2000/10/25 169 173 168 173 303,000
2000/10/24 168 169 167 169 371,000
2000/10/23 172 172 168 169 291,000
2000/10/20 171 172 169 172 554,000
2000/10/19 168 171 167 169 372,000
2000/10/18 175 175 167 169 438,000
2000/10/17 174 177 173 173 549,000
2000/10/16 173 176 172 174 460,000
2000/10/13 171 177 170 177 840,000
2000/10/12 177 177 172 174 314,000
2000/10/11 175 177 175 177 287,000
2000/10/10 178 179 176 177 189,000
2000/10/06 181 181 177 179 337,000
2000/10/05 180 181 179 181 550,000
2000/10/04 178 181 176 178 817,000
2000/10/03 180 181 177 179 415,000
2000/10/02 180 180 177 179 449,000
2000/09/29 181 184 180 184 411,000
2000/09/28 183 183 180 181 306,000
2000/09/27 181 183 180 180 399,000
2000/09/26 184 185 181 181 602,000
2000/09/25 185 190 181 181 889,000
2000/09/22 184 187 182 187 1,021,000
2000/09/21 184 186 183 185 357,000
2000/09/20 185 187 184 184 429,000
2000/09/19 179 185 179 185 362,000
2000/09/18 183 187 181 183 459,000
2000/09/14 186 187 184 185 610,000
2000/09/13 186 190 184 187 559,000
2000/09/12 185 190 185 190 995,000
2000/09/11 193 193 187 187 694,000
2000/09/08 188 190 187 188 1,577,000
2000/09/07 187 189 186 187 429,000
2000/09/06 189 190 185 189 656,000
2000/09/05 189 190 186 187 516,000
2000/09/04 188 189 187 187 300,000
2000/09/01 186 188 186 187 651,000
2000/08/31 188 189 186 189 399,000
2000/08/30 190 190 185 187 762,000
2000/08/29 190 194 189 190 402,000
2000/08/28 194 198 190 191 523,000
2000/08/25 189 194 188 194 1,068,000
2000/08/24 191 193 184 187 1,246,000
2000/08/23 192 193 188 191 1,067,000
2000/08/22 192 193 189 192 767,000
2000/08/21 189 191 183 190 776,000
2000/08/18 190 192 190 192 565,000
2000/08/17 186 187 186 187 220,000
2000/08/16 188 190 188 189 454,000
2000/08/15 191 192 185 187 720,000
2000/08/14 190 192 189 191 876,000
2000/08/11 190 193 190 191 1,046,000
2000/08/10 190 194 187 192 1,104,000
2000/08/09 185 194 183 187 1,473,000
2000/08/08 184 185 182 182 546,000
2000/08/07 186 187 182 184 606,000
2000/08/04 184 188 182 186 829,000
2000/08/03 183 183 181 182 623,000
2000/08/02 182 184 182 183 603,000
2000/08/01 184 185 181 181 890,000
2000/07/31 183 185 181 184 795,000
2000/07/28 185 188 181 181 913,000
2000/07/27 190 190 187 187 639,000
2000/07/26 195 195 190 192 769,000
2000/07/25 194 194 189 189 607,000
2000/07/24 196 196 189 195 736,000
2000/07/21 196 198 188 197 1,161,000
2000/07/19 195 200 195 199 1,120,000
2000/07/18 200 201 196 197 1,502,000
2000/07/17 198 201 198 199 772,000
2000/07/14 196 199 196 198 757,000
2000/07/13 199 200 194 200 1,255,000
2000/07/12 201 203 199 199 896,000
2000/07/11 200 202 198 201 1,039,000
2000/07/10 204 206 197 197 2,289,000
2000/07/07 202 205 200 203 1,647,000
2000/07/06 198 202 196 202 1,211,000
2000/07/05 198 200 196 200 940,000
2000/07/04 204 205 196 196 2,379,000
2000/07/03 197 205 197 204 5,354,000
2000/06/30 189 195 187 194 2,261,000
2000/06/29 187 187 185 185 623,000
2000/06/28 187 189 184 188 1,373,000
2000/06/27 181 186 181 185 635,000
2000/06/26 180 180 178 179 389,000
2000/06/23 180 182 177 180 866,000
2000/06/22 180 181 177 180 875,000
2000/06/21 183 183 180 182 410,000
2000/06/20 184 186 179 180 1,418,000
2000/06/19 184 188 182 184 658,000
2000/06/16 181 189 181 189 687,000
2000/06/15 189 189 183 183 1,009,000
2000/06/14 191 193 186 189 996,000
2000/06/13 195 195 191 193 1,451,000
2000/06/12 191 194 189 194 2,361,000
2000/06/09 184 190 184 190 2,457,000
2000/06/08 183 190 183 189 3,962,000
2000/06/07 177 183 177 182 1,962,000
2000/06/06 176 177 175 177 631,000
2000/06/05 176 177 174 177 564,000
2000/06/02 178 178 175 176 572,000
2000/06/01 175 178 174 178 494,000
2000/05/31 178 178 174 174 631,000
2000/05/30 178 179 175 178 567,000
2000/05/29 180 180 177 179 599,000
2000/05/26 179 180 175 180 697,000
2000/05/25 176 180 176 180 577,000
2000/05/24 176 179 175 178 707,000
2000/05/23 179 180 177 180 1,040,000
2000/05/22 177 180 177 179 978,000
2000/05/19 174 178 173 178 1,030,000
2000/05/18 177 177 173 175 512,000
2000/05/17 175 178 174 177 851,000
2000/05/16 177 177 174 176 699,000
2000/05/15 175 178 175 177 937,000
2000/05/12 171 175 171 175 1,729,000
2000/05/11 173 174 169 171 1,217,000
2000/05/10 173 174 171 173 1,592,000
2000/05/09 170 174 169 173 1,431,000
2000/05/08 167 170 167 168 1,193,000
2000/05/02 166 166 159 164 1,876,000
2000/05/01 160 163 158 162 1,045,000
2000/04/28 161 163 156 159 2,454,000
2000/04/27 163 165 162 163 968,000
2000/04/26 167 169 162 163 1,675,000
2000/04/25 172 173 165 166 1,424,000
2000/04/24 164 172 164 168 2,299,000
2000/04/21 175 175 154 154 2,369,000
2000/04/20 174 178 170 170 1,196,000
2000/04/19 176 180 173 179 1,016,000
2000/04/18 180 184 175 178 1,084,000
2000/04/17 175 188 173 179 1,399,000
2000/04/14 186 190 186 190 1,373,000
2000/04/13 188 190 186 189 643,000
2000/04/12 184 189 182 188 839,000
2000/04/11 186 188 183 184 510,000
2000/04/10 186 188 184 188 568,000
2000/04/07 190 190 185 186 677,000
2000/04/06 190 191 188 188 822,000
2000/04/05 190 192 188 190 617,000
2000/04/04 190 192 184 190 1,046,000
2000/04/03 179 194 179 187 1,323,000
2000/03/31 181 184 178 179 616,000
2000/03/30 182 183 179 179 435,000
2000/03/29 185 187 181 184 1,171,000
2000/03/28 185 185 180 182 857,000
2000/03/27 180 184 179 184 1,495,000
2000/03/24 182 182 177 178 1,058,000
2000/03/23 179 182 179 182 818,000
2000/03/22 179 180 178 178 1,014,000
2000/03/21 180 180 177 178 809,000
2000/03/17 180 180 177 180 739,000
2000/03/16 184 185 176 176 1,047,000
2000/03/15 175 184 169 184 864,000
2000/03/14 180 184 177 183 565,000
2000/03/13 182 185 180 185 794,000
2000/03/10 185 185 178 182 2,346,000
2000/03/09 178 182 177 180 438,000
2000/03/08 179 182 175 178 598,000
2000/03/07 179 184 176 184 774,000
2000/03/06 178 179 175 175 607,000
2000/03/03 182 185 169 179 996,000
2000/03/02 164 187 164 187 2,236,000
2000/03/01 165 169 164 166 592,000
2000/02/29 156 165 155 165 766,000
2000/02/28 158 159 154 154 1,063,000
2000/02/25 160 162 158 159 759,000
2000/02/24 160 163 159 160 460,000
2000/02/23 161 162 160 160 350,000
2000/02/22 159 161 158 158 667,000
2000/02/21 162 163 158 160 552,000
2000/02/18 166 170 162 162 1,210,000
2000/02/17 175 175 168 170 383,000
2000/02/16 173 174 166 168 859,000
2000/02/15 177 179 165 168 984,000
2000/02/14 182 183 177 178 497,000
2000/02/10 178 183 178 180 519,000
2000/02/09 183 184 179 183 224,000
2000/02/08 173 183 173 183 533,000
2000/02/07 177 178 172 178 669,000
2000/02/04 179 182 175 175 1,214,000
2000/02/03 180 185 178 183 550,000
2000/02/02 190 190 176 176 634,000
2000/02/01 189 190 178 188 385,000
2000/01/31 180 186 177 186 427,000
2000/01/28 180 184 175 175 687,000
2000/01/27 183 185 179 182 474,000
2000/01/26 188 188 175 175 525,000
2000/01/25 187 196 185 188 638,000
2000/01/24 189 192 186 187 507,000
2000/01/21 196 202 192 193 1,206,000
2000/01/20 190 201 190 201 1,340,000
2000/01/19 191 196 191 191 1,155,000
2000/01/18 189 190 185 188 455,000
2000/01/17 196 197 189 189 1,085,000
2000/01/14 184 186 176 186 1,921,000
2000/01/13 166 185 166 177 1,302,000
2000/01/12 165 173 165 165 682,000
2000/01/11 174 174 166 168 410,000
2000/01/07 162 169 161 169 645,000
2000/01/06 167 170 162 163 411,000
2000/01/05 164 170 156 157 637,000
2000/01/04 158 165 157 157 296,000

このページの先頭へ