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 |
|---|---|---|---|---|---|
| 2001/12/28 | 182 | 185 | 181 | 182 | 258,000 |
| 2001/12/27 | 181 | 187 | 178 | 187 | 534,000 |
| 2001/12/26 | 181 | 182 | 178 | 179 | 397,000 |
| 2001/12/25 | 185 | 185 | 178 | 178 | 552,000 |
| 2001/12/21 | 183 | 183 | 177 | 183 | 456,000 |
| 2001/12/20 | 179 | 183 | 177 | 183 | 597,000 |
| 2001/12/19 | 177 | 180 | 176 | 178 | 560,000 |
| 2001/12/18 | 180 | 182 | 176 | 177 | 866,000 |
| 2001/12/17 | 185 | 185 | 176 | 176 | 816,000 |
| 2001/12/14 | 187 | 190 | 180 | 185 | 3,922,000 |
| 2001/12/13 | 196 | 196 | 187 | 187 | 1,208,000 |
| 2001/12/12 | 190 | 198 | 189 | 198 | 484,000 |
| 2001/12/11 | 188 | 192 | 188 | 190 | 541,000 |
| 2001/12/10 | 193 | 193 | 188 | 188 | 478,000 |
| 2001/12/07 | 195 | 199 | 190 | 191 | 885,000 |
| 2001/12/06 | 194 | 200 | 194 | 197 | 896,000 |
| 2001/12/05 | 201 | 203 | 194 | 199 | 749,000 |
| 2001/12/04 | 204 | 206 | 201 | 201 | 515,000 |
| 2001/12/03 | 210 | 211 | 204 | 204 | 1,083,000 |
| 2001/11/30 | 203 | 211 | 201 | 211 | 1,962,000 |
| 2001/11/29 | 199 | 203 | 198 | 203 | 999,000 |
| 2001/11/28 | 195 | 200 | 193 | 196 | 1,234,000 |
| 2001/11/27 | 200 | 203 | 197 | 197 | 820,000 |
| 2001/11/26 | 200 | 203 | 199 | 203 | 705,000 |
| 2001/11/22 | 201 | 201 | 195 | 200 | 778,000 |
| 2001/11/21 | 197 | 205 | 196 | 201 | 930,000 |
| 2001/11/20 | 200 | 200 | 193 | 196 | 1,153,000 |
| 2001/11/19 | 195 | 200 | 195 | 197 | 784,000 |
| 2001/11/16 | 195 | 200 | 194 | 195 | 623,000 |
| 2001/11/15 | 195 | 198 | 193 | 196 | 831,000 |
| 2001/11/14 | 198 | 202 | 195 | 195 | 881,000 |
| 2001/11/13 | 199 | 201 | 194 | 197 | 1,256,000 |
| 2001/11/12 | 206 | 206 | 200 | 200 | 403,000 |
| 2001/11/09 | 200 | 202 | 198 | 201 | 1,604,000 |
| 2001/11/08 | 207 | 208 | 200 | 202 | 1,190,000 |
| 2001/11/07 | 210 | 211 | 207 | 207 | 740,000 |
| 2001/11/06 | 210 | 212 | 209 | 210 | 427,000 |
| 2001/11/05 | 209 | 213 | 208 | 209 | 822,000 |
| 2001/11/02 | 211 | 215 | 208 | 208 | 636,000 |
| 2001/11/01 | 220 | 220 | 208 | 212 | 1,131,000 |
| 2001/10/31 | 209 | 222 | 209 | 218 | 1,461,000 |
| 2001/10/30 | 208 | 212 | 207 | 209 | 888,000 |
| 2001/10/29 | 214 | 215 | 209 | 209 | 598,000 |
| 2001/10/26 | 217 | 218 | 213 | 214 | 834,000 |
| 2001/10/25 | 213 | 218 | 213 | 216 | 847,000 |
| 2001/10/24 | 212 | 216 | 212 | 213 | 874,000 |
| 2001/10/23 | 212 | 214 | 207 | 209 | 737,000 |
| 2001/10/22 | 207 | 211 | 207 | 210 | 445,000 |
| 2001/10/19 | 216 | 217 | 207 | 209 | 661,000 |
| 2001/10/18 | 216 | 223 | 215 | 215 | 707,000 |
| 2001/10/17 | 228 | 228 | 217 | 217 | 824,000 |
| 2001/10/16 | 222 | 225 | 221 | 224 | 488,000 |
| 2001/10/15 | 223 | 228 | 222 | 222 | 994,000 |
| 2001/10/12 | 219 | 232 | 214 | 230 | 2,981,000 |
| 2001/10/11 | 209 | 217 | 206 | 216 | 849,000 |
| 2001/10/10 | 206 | 213 | 206 | 208 | 745,000 |
| 2001/10/09 | 214 | 218 | 211 | 214 | 489,000 |
| 2001/10/05 | 222 | 222 | 215 | 220 | 1,290,000 |
| 2001/10/04 | 214 | 217 | 212 | 217 | 748,000 |
| 2001/10/03 | 213 | 213 | 208 | 212 | 699,000 |
| 2001/10/02 | 213 | 213 | 208 | 211 | 437,000 |
| 2001/10/01 | 208 | 211 | 205 | 211 | 469,000 |
| 2001/09/28 | 207 | 211 | 206 | 208 | 745,000 |
| 2001/09/27 | 210 | 211 | 203 | 207 | 421,000 |
| 2001/09/26 | 210 | 211 | 206 | 209 | 559,000 |
| 2001/09/25 | 204 | 212 | 202 | 206 | 828,000 |
| 2001/09/21 | 200 | 204 | 199 | 201 | 549,000 |
| 2001/09/20 | 205 | 207 | 201 | 201 | 430,000 |
| 2001/09/19 | 204 | 214 | 204 | 209 | 972,000 |
| 2001/09/18 | 199 | 205 | 199 | 200 | 896,000 |
| 2001/09/17 | 209 | 209 | 195 | 198 | 1,030,000 |
| 2001/09/14 | 199 | 211 | 198 | 211 | 2,061,000 |
| 2001/09/13 | 197 | 203 | 195 | 199 | 1,110,000 |
| 2001/09/12 | 193 | 205 | 193 | 196 | 997,000 |
| 2001/09/11 | 216 | 223 | 204 | 213 | 4,245,000 |
| 2001/09/10 | 206 | 209 | 201 | 201 | 805,000 |
| 2001/09/07 | 215 | 217 | 212 | 213 | 804,000 |
| 2001/09/06 | 216 | 223 | 216 | 219 | 427,000 |
| 2001/09/05 | 217 | 220 | 215 | 216 | 526,000 |
| 2001/09/04 | 218 | 223 | 216 | 222 | 501,000 |
| 2001/09/03 | 227 | 227 | 220 | 220 | 298,000 |
| 2001/08/31 | 226 | 227 | 222 | 222 | 631,000 |
| 2001/08/30 | 233 | 235 | 227 | 230 | 685,000 |
| 2001/08/29 | 232 | 235 | 230 | 232 | 812,000 |
| 2001/08/28 | 232 | 232 | 229 | 231 | 498,000 |
| 2001/08/27 | 233 | 233 | 229 | 229 | 300,000 |
| 2001/08/24 | 232 | 234 | 228 | 229 | 614,000 |
| 2001/08/23 | 234 | 235 | 228 | 228 | 665,000 |
| 2001/08/22 | 225 | 235 | 225 | 232 | 1,000,000 |
| 2001/08/21 | 233 | 234 | 224 | 225 | 937,000 |
| 2001/08/20 | 233 | 241 | 229 | 229 | 3,816,000 |
| 2001/08/17 | 215 | 233 | 212 | 230 | 1,809,000 |
| 2001/08/16 | 215 | 217 | 213 | 213 | 733,000 |
| 2001/08/15 | 219 | 219 | 216 | 217 | 490,000 |
| 2001/08/14 | 213 | 221 | 213 | 218 | 1,000,000 |
| 2001/08/13 | 216 | 216 | 212 | 212 | 781,000 |
| 2001/08/10 | 218 | 221 | 216 | 216 | 1,162,000 |
| 2001/08/09 | 225 | 225 | 220 | 220 | 685,000 |
| 2001/08/08 | 227 | 229 | 225 | 225 | 376,000 |
| 2001/08/07 | 228 | 232 | 228 | 229 | 657,000 |
| 2001/08/06 | 225 | 233 | 225 | 232 | 560,000 |
| 2001/08/03 | 230 | 232 | 228 | 228 | 430,000 |
| 2001/08/02 | 232 | 233 | 230 | 230 | 647,000 |
| 2001/08/01 | 233 | 233 | 229 | 232 | 704,000 |
| 2001/07/31 | 227 | 230 | 224 | 229 | 838,000 |
| 2001/07/30 | 231 | 233 | 223 | 224 | 550,000 |
| 2001/07/27 | 225 | 230 | 224 | 228 | 521,000 |
| 2001/07/26 | 225 | 227 | 223 | 225 | 224,000 |
| 2001/07/25 | 220 | 224 | 218 | 222 | 522,000 |
| 2001/07/24 | 220 | 222 | 216 | 222 | 695,000 |
| 2001/07/23 | 224 | 224 | 218 | 219 | 1,022,000 |
| 2001/07/19 | 223 | 226 | 222 | 225 | 704,000 |
| 2001/07/18 | 228 | 229 | 224 | 224 | 546,000 |
| 2001/07/17 | 232 | 232 | 227 | 227 | 729,000 |
| 2001/07/16 | 235 | 236 | 229 | 232 | 1,199,000 |
| 2001/07/13 | 234 | 238 | 234 | 237 | 982,000 |
| 2001/07/12 | 238 | 238 | 233 | 234 | 660,000 |
| 2001/07/11 | 232 | 236 | 229 | 233 | 1,253,000 |
| 2001/07/10 | 230 | 238 | 229 | 237 | 1,308,000 |
| 2001/07/09 | 224 | 230 | 223 | 228 | 908,000 |
| 2001/07/06 | 232 | 235 | 229 | 230 | 790,000 |
| 2001/07/05 | 233 | 238 | 231 | 237 | 568,000 |
| 2001/07/04 | 242 | 242 | 233 | 233 | 1,034,000 |
| 2001/07/03 | 242 | 242 | 239 | 240 | 652,000 |
| 2001/07/02 | 242 | 243 | 238 | 243 | 1,190,000 |
| 2001/06/29 | 247 | 248 | 241 | 241 | 1,155,000 |
| 2001/06/28 | 250 | 250 | 242 | 247 | 1,313,000 |
| 2001/06/27 | 252 | 254 | 247 | 250 | 2,948,000 |
| 2001/06/26 | 245 | 250 | 244 | 250 | 875,000 |
| 2001/06/25 | 243 | 249 | 243 | 243 | 910,000 |
| 2001/06/22 | 249 | 250 | 244 | 248 | 713,000 |
| 2001/06/21 | 239 | 250 | 237 | 250 | 1,877,000 |
| 2001/06/20 | 246 | 249 | 243 | 244 | 1,030,000 |
| 2001/06/19 | 242 | 252 | 242 | 250 | 3,903,000 |
| 2001/06/18 | 242 | 242 | 239 | 242 | 675,000 |
| 2001/06/15 | 240 | 243 | 239 | 240 | 2,212,000 |
| 2001/06/14 | 235 | 245 | 232 | 245 | 1,619,000 |
| 2001/06/13 | 236 | 240 | 235 | 235 | 1,944,000 |
| 2001/06/12 | 240 | 240 | 235 | 235 | 2,467,000 |
| 2001/06/11 | 247 | 250 | 240 | 247 | 3,614,000 |
| 2001/06/08 | 234 | 236 | 229 | 234 | 3,474,000 |
| 2001/06/07 | 231 | 232 | 228 | 229 | 963,000 |
| 2001/06/06 | 231 | 232 | 228 | 231 | 886,000 |
| 2001/06/05 | 235 | 235 | 229 | 229 | 777,000 |
| 2001/06/04 | 229 | 233 | 229 | 233 | 1,238,000 |
| 2001/06/01 | 225 | 229 | 221 | 227 | 1,539,000 |
| 2001/05/31 | 224 | 227 | 223 | 225 | 783,000 |
| 2001/05/30 | 223 | 226 | 219 | 224 | 854,000 |
| 2001/05/29 | 223 | 224 | 220 | 221 | 681,000 |
| 2001/05/28 | 221 | 222 | 218 | 221 | 524,000 |
| 2001/05/25 | 220 | 223 | 219 | 220 | 645,000 |
| 2001/05/24 | 222 | 223 | 218 | 219 | 895,000 |
| 2001/05/23 | 221 | 226 | 221 | 222 | 531,000 |
| 2001/05/22 | 220 | 226 | 217 | 220 | 814,000 |
| 2001/05/21 | 219 | 220 | 217 | 217 | 1,444,000 |
| 2001/05/18 | 226 | 227 | 220 | 223 | 1,074,000 |
| 2001/05/17 | 226 | 227 | 223 | 226 | 709,000 |
| 2001/05/16 | 225 | 226 | 223 | 223 | 802,000 |
| 2001/05/15 | 224 | 228 | 222 | 223 | 737,000 |
| 2001/05/14 | 230 | 230 | 222 | 222 | 526,000 |
| 2001/05/11 | 233 | 233 | 229 | 230 | 1,069,000 |
| 2001/05/10 | 229 | 234 | 228 | 230 | 1,103,000 |
| 2001/05/09 | 229 | 230 | 224 | 228 | 941,000 |
| 2001/05/08 | 232 | 233 | 228 | 229 | 1,232,000 |
| 2001/05/07 | 237 | 237 | 228 | 228 | 2,057,000 |
| 2001/05/02 | 247 | 247 | 237 | 242 | 1,694,000 |
| 2001/05/01 | 243 | 244 | 240 | 242 | 1,627,000 |
| 2001/04/27 | 249 | 250 | 240 | 241 | 1,685,000 |
| 2001/04/26 | 247 | 252 | 247 | 250 | 4,274,000 |
| 2001/04/25 | 239 | 246 | 239 | 245 | 4,612,000 |
| 2001/04/24 | 233 | 240 | 231 | 239 | 2,447,000 |
| 2001/04/23 | 235 | 237 | 232 | 233 | 986,000 |
| 2001/04/20 | 234 | 236 | 230 | 234 | 1,275,000 |
| 2001/04/19 | 235 | 235 | 230 | 231 | 1,304,000 |
| 2001/04/18 | 232 | 238 | 229 | 238 | 2,741,000 |
| 2001/04/17 | 230 | 238 | 228 | 229 | 4,139,000 |
| 2001/04/16 | 222 | 233 | 221 | 231 | 4,550,000 |
| 2001/04/13 | 219 | 223 | 218 | 220 | 1,678,000 |
| 2001/04/12 | 220 | 220 | 216 | 217 | 595,000 |
| 2001/04/11 | 220 | 221 | 215 | 219 | 972,000 |
| 2001/04/10 | 216 | 218 | 213 | 215 | 1,018,000 |
| 2001/04/09 | 219 | 220 | 213 | 215 | 1,246,000 |
| 2001/04/06 | 220 | 226 | 216 | 220 | 3,559,000 |
| 2001/04/05 | 219 | 222 | 216 | 217 | 3,202,000 |
| 2001/04/04 | 211 | 217 | 208 | 215 | 2,123,000 |
| 2001/04/03 | 207 | 212 | 207 | 210 | 2,141,000 |
| 2001/04/02 | 201 | 209 | 199 | 203 | 974,000 |
| 2001/03/30 | 206 | 208 | 199 | 199 | 732,000 |
| 2001/03/29 | 205 | 210 | 203 | 206 | 1,091,000 |
| 2001/03/28 | 206 | 208 | 203 | 203 | 446,000 |
| 2001/03/27 | 211 | 211 | 204 | 204 | 832,000 |
| 2001/03/26 | 211 | 213 | 207 | 212 | 1,170,000 |
| 2001/03/23 | 211 | 211 | 205 | 210 | 1,787,000 |
| 2001/03/22 | 199 | 214 | 197 | 213 | 4,203,000 |
| 2001/03/21 | 196 | 200 | 192 | 199 | 1,337,000 |
| 2001/03/19 | 190 | 194 | 188 | 193 | 837,000 |
| 2001/03/16 | 190 | 191 | 185 | 185 | 545,000 |
| 2001/03/15 | 183 | 191 | 178 | 191 | 688,000 |
| 2001/03/14 | 187 | 189 | 181 | 185 | 683,000 |
| 2001/03/13 | 187 | 191 | 185 | 191 | 813,000 |
| 2001/03/12 | 193 | 193 | 187 | 189 | 980,000 |
| 2001/03/09 | 187 | 193 | 187 | 192 | 2,155,000 |
| 2001/03/08 | 190 | 192 | 188 | 190 | 583,000 |
| 2001/03/07 | 192 | 195 | 190 | 190 | 520,000 |
| 2001/03/06 | 190 | 193 | 189 | 190 | 641,000 |
| 2001/03/05 | 189 | 195 | 187 | 191 | 729,000 |
| 2001/03/02 | 197 | 198 | 189 | 189 | 1,357,000 |
| 2001/03/01 | 197 | 198 | 192 | 197 | 1,824,000 |
| 2001/02/28 | 196 | 200 | 194 | 197 | 2,519,000 |
| 2001/02/27 | 189 | 196 | 189 | 194 | 1,489,000 |
| 2001/02/26 | 185 | 192 | 184 | 189 | 960,000 |
| 2001/02/23 | 183 | 184 | 181 | 183 | 600,000 |
| 2001/02/22 | 182 | 183 | 180 | 181 | 379,000 |
| 2001/02/21 | 182 | 183 | 181 | 181 | 240,000 |
| 2001/02/20 | 184 | 185 | 181 | 182 | 515,000 |
| 2001/02/19 | 182 | 184 | 180 | 183 | 329,000 |
| 2001/02/16 | 184 | 184 | 180 | 182 | 559,000 |
| 2001/02/15 | 181 | 183 | 180 | 181 | 720,000 |
| 2001/02/14 | 182 | 183 | 180 | 181 | 564,000 |
| 2001/02/13 | 180 | 181 | 180 | 180 | 228,000 |
| 2001/02/09 | 178 | 182 | 177 | 182 | 1,065,000 |
| 2001/02/08 | 178 | 178 | 173 | 177 | 287,000 |
| 2001/02/07 | 176 | 178 | 176 | 178 | 206,000 |
| 2001/02/06 | 176 | 178 | 176 | 176 | 192,000 |
| 2001/02/05 | 175 | 179 | 172 | 178 | 618,000 |
| 2001/02/02 | 176 | 177 | 174 | 174 | 275,000 |
| 2001/02/01 | 174 | 177 | 173 | 175 | 323,000 |
| 2001/01/31 | 175 | 175 | 173 | 174 | 177,000 |
| 2001/01/30 | 177 | 177 | 173 | 174 | 222,000 |
| 2001/01/29 | 171 | 175 | 171 | 174 | 452,000 |
| 2001/01/26 | 170 | 172 | 169 | 170 | 433,000 |
| 2001/01/25 | 172 | 172 | 170 | 170 | 171,000 |
| 2001/01/24 | 175 | 175 | 171 | 171 | 330,000 |
| 2001/01/23 | 170 | 175 | 169 | 174 | 619,000 |
| 2001/01/22 | 170 | 171 | 168 | 170 | 431,000 |
| 2001/01/19 | 170 | 171 | 168 | 168 | 461,000 |
| 2001/01/18 | 170 | 170 | 166 | 170 | 830,000 |
| 2001/01/17 | 170 | 171 | 167 | 168 | 509,000 |
| 2001/01/16 | 168 | 170 | 168 | 170 | 234,000 |
| 2001/01/15 | 171 | 171 | 168 | 168 | 467,000 |
| 2001/01/12 | 171 | 173 | 167 | 169 | 1,231,000 |
| 2001/01/11 | 175 | 175 | 168 | 173 | 569,000 |
| 2001/01/10 | 173 | 174 | 170 | 173 | 365,000 |
| 2001/01/09 | 175 | 176 | 172 | 173 | 189,000 |
| 2001/01/05 | 180 | 180 | 173 | 175 | 343,000 |
| 2001/01/04 | 177 | 180 | 172 | 178 | 366,000 |