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 |
|---|---|---|---|---|---|
| 2002/12/30 | 239 | 240 | 236 | 240 | 751,000 |
| 2002/12/27 | 241 | 244 | 237 | 241 | 1,828,000 |
| 2002/12/26 | 232 | 242 | 232 | 241 | 3,420,000 |
| 2002/12/25 | 230 | 234 | 228 | 233 | 1,926,000 |
| 2002/12/24 | 228 | 232 | 226 | 232 | 1,277,000 |
| 2002/12/20 | 224 | 230 | 223 | 230 | 1,219,000 |
| 2002/12/19 | 219 | 229 | 219 | 229 | 1,095,000 |
| 2002/12/18 | 224 | 226 | 222 | 222 | 799,000 |
| 2002/12/17 | 227 | 229 | 225 | 226 | 793,000 |
| 2002/12/16 | 223 | 233 | 223 | 229 | 1,901,000 |
| 2002/12/13 | 228 | 229 | 222 | 224 | 2,340,000 |
| 2002/12/12 | 224 | 230 | 223 | 227 | 1,960,000 |
| 2002/12/11 | 226 | 227 | 221 | 224 | 733,000 |
| 2002/12/10 | 220 | 228 | 218 | 226 | 1,402,000 |
| 2002/12/09 | 220 | 220 | 218 | 220 | 360,000 |
| 2002/12/06 | 219 | 220 | 217 | 219 | 696,000 |
| 2002/12/05 | 216 | 220 | 213 | 218 | 944,000 |
| 2002/12/04 | 211 | 217 | 211 | 217 | 756,000 |
| 2002/12/03 | 218 | 218 | 212 | 213 | 998,000 |
| 2002/12/02 | 221 | 222 | 216 | 217 | 650,000 |
| 2002/11/29 | 220 | 223 | 217 | 222 | 1,290,000 |
| 2002/11/28 | 217 | 219 | 217 | 219 | 628,000 |
| 2002/11/27 | 218 | 219 | 216 | 218 | 355,000 |
| 2002/11/26 | 220 | 221 | 214 | 218 | 943,000 |
| 2002/11/25 | 220 | 221 | 216 | 219 | 957,000 |
| 2002/11/22 | 221 | 223 | 219 | 219 | 616,000 |
| 2002/11/21 | 223 | 224 | 218 | 219 | 410,000 |
| 2002/11/20 | 215 | 224 | 214 | 224 | 518,000 |
| 2002/11/19 | 221 | 221 | 215 | 217 | 740,000 |
| 2002/11/18 | 224 | 226 | 219 | 221 | 858,000 |
| 2002/11/15 | 224 | 228 | 222 | 225 | 1,124,000 |
| 2002/11/14 | 221 | 224 | 220 | 220 | 766,000 |
| 2002/11/13 | 222 | 224 | 221 | 223 | 371,000 |
| 2002/11/12 | 219 | 227 | 218 | 227 | 546,000 |
| 2002/11/11 | 225 | 225 | 219 | 220 | 398,000 |
| 2002/11/08 | 227 | 228 | 221 | 224 | 780,000 |
| 2002/11/07 | 228 | 229 | 224 | 228 | 588,000 |
| 2002/11/06 | 223 | 228 | 221 | 228 | 1,117,000 |
| 2002/11/05 | 221 | 222 | 215 | 220 | 548,000 |
| 2002/11/01 | 213 | 220 | 212 | 220 | 1,149,000 |
| 2002/10/31 | 218 | 218 | 211 | 212 | 595,000 |
| 2002/10/30 | 210 | 218 | 209 | 216 | 609,000 |
| 2002/10/29 | 216 | 216 | 213 | 214 | 310,000 |
| 2002/10/28 | 216 | 219 | 214 | 217 | 279,000 |
| 2002/10/25 | 216 | 221 | 216 | 217 | 507,000 |
| 2002/10/24 | 220 | 221 | 217 | 217 | 289,000 |
| 2002/10/23 | 221 | 222 | 216 | 222 | 672,000 |
| 2002/10/22 | 225 | 226 | 222 | 222 | 420,000 |
| 2002/10/21 | 225 | 228 | 225 | 225 | 713,000 |
| 2002/10/18 | 228 | 229 | 225 | 227 | 407,000 |
| 2002/10/17 | 225 | 227 | 225 | 227 | 588,000 |
| 2002/10/16 | 226 | 227 | 222 | 223 | 861,000 |
| 2002/10/15 | 225 | 227 | 221 | 221 | 442,000 |
| 2002/10/11 | 222 | 226 | 220 | 221 | 1,581,000 |
| 2002/10/10 | 221 | 222 | 212 | 212 | 1,034,000 |
| 2002/10/09 | 223 | 225 | 220 | 225 | 1,204,000 |
| 2002/10/08 | 215 | 223 | 215 | 221 | 1,333,000 |
| 2002/10/07 | 224 | 226 | 220 | 221 | 777,000 |
| 2002/10/04 | 227 | 232 | 225 | 229 | 2,264,000 |
| 2002/10/03 | 223 | 232 | 222 | 232 | 1,624,000 |
| 2002/10/02 | 229 | 229 | 223 | 224 | 494,000 |
| 2002/10/01 | 230 | 230 | 225 | 227 | 789,000 |
| 2002/09/30 | 229 | 230 | 226 | 228 | 836,000 |
| 2002/09/27 | 227 | 234 | 227 | 232 | 2,331,000 |
| 2002/09/26 | 227 | 228 | 224 | 225 | 1,607,000 |
| 2002/09/25 | 226 | 227 | 220 | 226 | 873,000 |
| 2002/09/24 | 225 | 232 | 220 | 226 | 3,601,000 |
| 2002/09/20 | 222 | 227 | 222 | 225 | 922,000 |
| 2002/09/19 | 222 | 226 | 222 | 225 | 1,449,000 |
| 2002/09/18 | 222 | 225 | 220 | 221 | 1,189,000 |
| 2002/09/17 | 228 | 230 | 225 | 227 | 1,336,000 |
| 2002/09/13 | 227 | 228 | 224 | 226 | 4,443,000 |
| 2002/09/12 | 222 | 227 | 221 | 222 | 1,937,000 |
| 2002/09/11 | 223 | 224 | 222 | 223 | 1,203,000 |
| 2002/09/10 | 222 | 226 | 220 | 221 | 3,140,000 |
| 2002/09/09 | 217 | 223 | 217 | 221 | 4,151,000 |
| 2002/09/06 | 209 | 215 | 207 | 214 | 2,061,000 |
| 2002/09/05 | 208 | 212 | 208 | 211 | 1,591,000 |
| 2002/09/04 | 204 | 209 | 204 | 208 | 3,287,000 |
| 2002/09/03 | 203 | 207 | 201 | 205 | 1,670,000 |
| 2002/09/02 | 205 | 206 | 203 | 204 | 1,068,000 |
| 2002/08/30 | 211 | 212 | 205 | 209 | 1,555,000 |
| 2002/08/29 | 211 | 213 | 209 | 213 | 1,081,000 |
| 2002/08/28 | 210 | 213 | 209 | 211 | 900,000 |
| 2002/08/27 | 214 | 214 | 210 | 212 | 821,000 |
| 2002/08/26 | 207 | 216 | 207 | 215 | 2,030,000 |
| 2002/08/23 | 210 | 211 | 207 | 209 | 1,018,000 |
| 2002/08/22 | 205 | 211 | 203 | 210 | 2,353,000 |
| 2002/08/21 | 208 | 209 | 203 | 204 | 1,551,000 |
| 2002/08/20 | 206 | 211 | 203 | 210 | 3,250,000 |
| 2002/08/19 | 201 | 208 | 201 | 205 | 2,940,000 |
| 2002/08/16 | 200 | 200 | 198 | 200 | 234,000 |
| 2002/08/15 | 199 | 200 | 198 | 200 | 422,000 |
| 2002/08/14 | 200 | 202 | 198 | 198 | 392,000 |
| 2002/08/13 | 198 | 203 | 198 | 203 | 646,000 |
| 2002/08/12 | 203 | 204 | 200 | 201 | 586,000 |
| 2002/08/09 | 201 | 204 | 200 | 204 | 1,173,000 |
| 2002/08/08 | 197 | 201 | 197 | 201 | 1,047,000 |
| 2002/08/07 | 198 | 200 | 196 | 200 | 986,000 |
| 2002/08/06 | 193 | 196 | 193 | 194 | 995,000 |
| 2002/08/05 | 190 | 198 | 189 | 196 | 647,000 |
| 2002/08/02 | 189 | 190 | 188 | 189 | 262,000 |
| 2002/08/01 | 189 | 191 | 188 | 191 | 303,000 |
| 2002/07/31 | 190 | 192 | 189 | 192 | 322,000 |
| 2002/07/30 | 194 | 194 | 191 | 193 | 445,000 |
| 2002/07/29 | 192 | 193 | 189 | 189 | 486,000 |
| 2002/07/26 | 190 | 193 | 187 | 189 | 492,000 |
| 2002/07/25 | 195 | 195 | 190 | 193 | 350,000 |
| 2002/07/24 | 193 | 194 | 188 | 188 | 632,000 |
| 2002/07/23 | 187 | 193 | 185 | 193 | 1,110,000 |
| 2002/07/22 | 187 | 195 | 187 | 189 | 370,000 |
| 2002/07/19 | 195 | 195 | 190 | 192 | 466,000 |
| 2002/07/18 | 195 | 198 | 195 | 195 | 707,000 |
| 2002/07/17 | 192 | 195 | 191 | 195 | 435,000 |
| 2002/07/16 | 192 | 195 | 191 | 192 | 443,000 |
| 2002/07/15 | 192 | 196 | 192 | 192 | 447,000 |
| 2002/07/12 | 197 | 197 | 193 | 194 | 1,415,000 |
| 2002/07/11 | 197 | 197 | 194 | 195 | 672,000 |
| 2002/07/10 | 197 | 200 | 196 | 198 | 698,000 |
| 2002/07/09 | 198 | 200 | 198 | 200 | 893,000 |
| 2002/07/08 | 201 | 202 | 197 | 199 | 982,000 |
| 2002/07/05 | 200 | 203 | 198 | 198 | 1,714,000 |
| 2002/07/04 | 194 | 197 | 193 | 197 | 834,000 |
| 2002/07/03 | 188 | 195 | 188 | 194 | 609,000 |
| 2002/07/02 | 186 | 189 | 184 | 187 | 361,000 |
| 2002/07/01 | 188 | 190 | 185 | 187 | 497,000 |
| 2002/06/28 | 182 | 187 | 182 | 184 | 734,000 |
| 2002/06/27 | 184 | 184 | 180 | 184 | 1,114,000 |
| 2002/06/26 | 183 | 185 | 180 | 180 | 925,000 |
| 2002/06/25 | 180 | 184 | 179 | 184 | 476,000 |
| 2002/06/24 | 179 | 181 | 177 | 179 | 405,000 |
| 2002/06/21 | 180 | 183 | 180 | 181 | 814,000 |
| 2002/06/20 | 180 | 184 | 178 | 184 | 967,000 |
| 2002/06/19 | 185 | 187 | 181 | 181 | 733,000 |
| 2002/06/18 | 190 | 191 | 184 | 185 | 831,000 |
| 2002/06/17 | 191 | 192 | 183 | 185 | 946,000 |
| 2002/06/14 | 194 | 195 | 191 | 191 | 2,515,000 |
| 2002/06/13 | 196 | 198 | 192 | 194 | 762,000 |
| 2002/06/12 | 196 | 197 | 194 | 195 | 506,000 |
| 2002/06/11 | 200 | 203 | 198 | 198 | 532,000 |
| 2002/06/10 | 199 | 201 | 197 | 200 | 812,000 |
| 2002/06/07 | 195 | 196 | 194 | 195 | 501,000 |
| 2002/06/06 | 202 | 202 | 197 | 198 | 808,000 |
| 2002/06/05 | 203 | 205 | 200 | 201 | 1,758,000 |
| 2002/06/04 | 199 | 201 | 195 | 196 | 1,050,000 |
| 2002/06/03 | 197 | 203 | 196 | 203 | 1,923,000 |
| 2002/05/31 | 195 | 196 | 193 | 195 | 895,000 |
| 2002/05/30 | 195 | 195 | 191 | 192 | 773,000 |
| 2002/05/29 | 193 | 197 | 192 | 196 | 880,000 |
| 2002/05/28 | 197 | 198 | 194 | 197 | 1,047,000 |
| 2002/05/27 | 192 | 200 | 192 | 200 | 2,863,000 |
| 2002/05/24 | 183 | 190 | 181 | 190 | 1,246,000 |
| 2002/05/23 | 185 | 187 | 183 | 184 | 540,000 |
| 2002/05/22 | 180 | 187 | 179 | 187 | 860,000 |
| 2002/05/21 | 180 | 181 | 178 | 179 | 507,000 |
| 2002/05/20 | 182 | 182 | 179 | 179 | 360,000 |
| 2002/05/17 | 180 | 181 | 178 | 178 | 478,000 |
| 2002/05/16 | 176 | 179 | 176 | 179 | 492,000 |
| 2002/05/15 | 179 | 180 | 176 | 176 | 748,000 |
| 2002/05/14 | 182 | 182 | 177 | 177 | 470,000 |
| 2002/05/13 | 178 | 181 | 176 | 181 | 908,000 |
| 2002/05/10 | 175 | 180 | 175 | 178 | 755,000 |
| 2002/05/09 | 177 | 179 | 176 | 177 | 944,000 |
| 2002/05/08 | 172 | 176 | 172 | 176 | 982,000 |
| 2002/05/07 | 172 | 173 | 170 | 170 | 453,000 |
| 2002/05/02 | 175 | 175 | 171 | 172 | 623,000 |
| 2002/05/01 | 174 | 176 | 173 | 175 | 283,000 |
| 2002/04/30 | 174 | 174 | 172 | 174 | 398,000 |
| 2002/04/26 | 176 | 176 | 172 | 173 | 785,000 |
| 2002/04/25 | 177 | 178 | 175 | 177 | 544,000 |
| 2002/04/24 | 178 | 180 | 175 | 175 | 768,000 |
| 2002/04/23 | 180 | 181 | 179 | 179 | 525,000 |
| 2002/04/22 | 180 | 182 | 178 | 178 | 679,000 |
| 2002/04/19 | 181 | 182 | 179 | 180 | 400,000 |
| 2002/04/18 | 180 | 182 | 180 | 180 | 498,000 |
| 2002/04/17 | 181 | 182 | 179 | 181 | 771,000 |
| 2002/04/16 | 178 | 181 | 177 | 181 | 454,000 |
| 2002/04/15 | 179 | 181 | 178 | 180 | 293,000 |
| 2002/04/12 | 182 | 185 | 179 | 181 | 683,000 |
| 2002/04/11 | 186 | 186 | 183 | 184 | 332,000 |
| 2002/04/10 | 184 | 186 | 183 | 186 | 514,000 |
| 2002/04/09 | 186 | 187 | 180 | 183 | 650,000 |
| 2002/04/08 | 185 | 187 | 184 | 185 | 497,000 |
| 2002/04/05 | 180 | 185 | 179 | 183 | 527,000 |
| 2002/04/04 | 180 | 181 | 178 | 179 | 489,000 |
| 2002/04/03 | 177 | 180 | 174 | 180 | 676,000 |
| 2002/04/02 | 180 | 180 | 176 | 178 | 262,000 |
| 2002/04/01 | 180 | 180 | 178 | 178 | 338,000 |
| 2002/03/29 | 183 | 183 | 179 | 181 | 529,000 |
| 2002/03/28 | 180 | 182 | 179 | 179 | 312,000 |
| 2002/03/27 | 180 | 184 | 178 | 184 | 438,000 |
| 2002/03/26 | 180 | 183 | 177 | 179 | 687,000 |
| 2002/03/25 | 182 | 183 | 178 | 183 | 1,000,000 |
| 2002/03/22 | 180 | 181 | 176 | 177 | 1,149,000 |
| 2002/03/20 | 184 | 184 | 179 | 180 | 1,402,000 |
| 2002/03/19 | 186 | 188 | 182 | 184 | 1,271,000 |
| 2002/03/18 | 187 | 188 | 184 | 184 | 385,000 |
| 2002/03/15 | 184 | 185 | 182 | 184 | 597,000 |
| 2002/03/14 | 180 | 185 | 179 | 183 | 739,000 |
| 2002/03/13 | 185 | 189 | 183 | 183 | 718,000 |
| 2002/03/12 | 190 | 191 | 187 | 187 | 728,000 |
| 2002/03/11 | 186 | 188 | 185 | 186 | 728,000 |
| 2002/03/08 | 187 | 188 | 182 | 184 | 2,794,000 |
| 2002/03/07 | 186 | 187 | 182 | 184 | 883,000 |
| 2002/03/06 | 180 | 184 | 180 | 180 | 824,000 |
| 2002/03/05 | 184 | 185 | 180 | 180 | 855,000 |
| 2002/03/04 | 180 | 183 | 180 | 182 | 1,040,000 |
| 2002/03/01 | 173 | 178 | 173 | 176 | 600,000 |
| 2002/02/28 | 173 | 174 | 172 | 173 | 615,000 |
| 2002/02/27 | 168 | 174 | 168 | 174 | 866,000 |
| 2002/02/26 | 169 | 170 | 167 | 167 | 806,000 |
| 2002/02/25 | 170 | 171 | 166 | 167 | 2,331,000 |
| 2002/02/22 | 172 | 172 | 169 | 170 | 1,001,000 |
| 2002/02/21 | 170 | 172 | 169 | 172 | 937,000 |
| 2002/02/20 | 172 | 172 | 169 | 170 | 920,000 |
| 2002/02/19 | 176 | 176 | 171 | 171 | 893,000 |
| 2002/02/18 | 176 | 177 | 174 | 176 | 668,000 |
| 2002/02/15 | 176 | 177 | 173 | 173 | 697,000 |
| 2002/02/14 | 179 | 182 | 176 | 176 | 659,000 |
| 2002/02/13 | 174 | 180 | 174 | 176 | 719,000 |
| 2002/02/12 | 180 | 180 | 176 | 176 | 401,000 |
| 2002/02/08 | 172 | 178 | 171 | 175 | 1,149,000 |
| 2002/02/07 | 172 | 175 | 172 | 172 | 368,000 |
| 2002/02/06 | 174 | 176 | 172 | 172 | 397,000 |
| 2002/02/05 | 174 | 176 | 173 | 173 | 480,000 |
| 2002/02/04 | 179 | 180 | 173 | 174 | 618,000 |
| 2002/02/01 | 182 | 183 | 175 | 179 | 428,000 |
| 2002/01/31 | 180 | 183 | 180 | 180 | 459,000 |
| 2002/01/30 | 180 | 183 | 178 | 183 | 465,000 |
| 2002/01/29 | 181 | 183 | 180 | 181 | 350,000 |
| 2002/01/28 | 181 | 184 | 180 | 181 | 391,000 |
| 2002/01/25 | 180 | 183 | 180 | 182 | 566,000 |
| 2002/01/24 | 179 | 182 | 179 | 181 | 312,000 |
| 2002/01/23 | 179 | 182 | 179 | 180 | 302,000 |
| 2002/01/22 | 182 | 183 | 178 | 179 | 365,000 |
| 2002/01/21 | 176 | 181 | 176 | 178 | 359,000 |
| 2002/01/18 | 174 | 177 | 174 | 177 | 369,000 |
| 2002/01/17 | 178 | 178 | 173 | 174 | 539,000 |
| 2002/01/16 | 172 | 176 | 172 | 173 | 609,000 |
| 2002/01/15 | 177 | 177 | 172 | 172 | 389,000 |
| 2002/01/11 | 180 | 184 | 177 | 177 | 719,000 |
| 2002/01/10 | 182 | 185 | 177 | 179 | 525,000 |
| 2002/01/09 | 183 | 186 | 182 | 183 | 393,000 |
| 2002/01/08 | 186 | 189 | 182 | 182 | 551,000 |
| 2002/01/07 | 188 | 190 | 182 | 187 | 341,000 |
| 2002/01/04 | 184 | 184 | 181 | 183 | 113,000 |