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 |
|---|---|---|---|---|---|
| 2003/12/30 | 239 | 240 | 235 | 238 | 877,000 |
| 2003/12/29 | 239 | 239 | 236 | 236 | 859,000 |
| 2003/12/26 | 236 | 239 | 235 | 238 | 1,864,000 |
| 2003/12/25 | 231 | 239 | 231 | 235 | 3,161,000 |
| 2003/12/24 | 227 | 229 | 227 | 229 | 1,498,000 |
| 2003/12/22 | 225 | 227 | 224 | 227 | 1,149,000 |
| 2003/12/19 | 225 | 226 | 223 | 224 | 1,037,000 |
| 2003/12/18 | 227 | 228 | 223 | 223 | 949,000 |
| 2003/12/17 | 229 | 229 | 225 | 227 | 553,000 |
| 2003/12/16 | 227 | 230 | 227 | 229 | 447,000 |
| 2003/12/15 | 232 | 234 | 229 | 230 | 809,000 |
| 2003/12/12 | 232 | 234 | 227 | 230 | 2,059,000 |
| 2003/12/11 | 227 | 228 | 225 | 228 | 521,000 |
| 2003/12/10 | 229 | 229 | 224 | 225 | 658,000 |
| 2003/12/09 | 223 | 231 | 223 | 229 | 1,648,000 |
| 2003/12/08 | 222 | 225 | 221 | 221 | 513,000 |
| 2003/12/05 | 224 | 227 | 224 | 226 | 651,000 |
| 2003/12/04 | 224 | 228 | 223 | 228 | 1,921,000 |
| 2003/12/03 | 229 | 230 | 224 | 224 | 2,056,000 |
| 2003/12/02 | 235 | 236 | 230 | 230 | 1,375,000 |
| 2003/12/01 | 230 | 235 | 230 | 235 | 530,000 |
| 2003/11/28 | 234 | 234 | 232 | 234 | 963,000 |
| 2003/11/27 | 235 | 235 | 231 | 234 | 735,000 |
| 2003/11/26 | 230 | 234 | 229 | 232 | 1,453,000 |
| 2003/11/25 | 225 | 230 | 225 | 228 | 1,330,000 |
| 2003/11/21 | 221 | 225 | 220 | 225 | 717,000 |
| 2003/11/20 | 222 | 222 | 217 | 221 | 1,205,000 |
| 2003/11/19 | 216 | 221 | 211 | 220 | 1,685,000 |
| 2003/11/18 | 218 | 218 | 210 | 216 | 2,198,000 |
| 2003/11/17 | 226 | 226 | 220 | 222 | 1,577,000 |
| 2003/11/14 | 225 | 227 | 225 | 225 | 1,084,000 |
| 2003/11/13 | 227 | 228 | 225 | 226 | 862,000 |
| 2003/11/12 | 228 | 228 | 224 | 226 | 1,247,000 |
| 2003/11/11 | 233 | 235 | 226 | 229 | 1,314,000 |
| 2003/11/10 | 231 | 234 | 231 | 234 | 987,000 |
| 2003/11/07 | 234 | 235 | 232 | 232 | 755,000 |
| 2003/11/06 | 235 | 240 | 232 | 233 | 954,000 |
| 2003/11/05 | 242 | 242 | 238 | 238 | 656,000 |
| 2003/11/04 | 240 | 243 | 239 | 240 | 480,000 |
| 2003/10/31 | 239 | 240 | 238 | 240 | 640,000 |
| 2003/10/30 | 240 | 240 | 236 | 238 | 644,000 |
| 2003/10/29 | 240 | 241 | 238 | 238 | 539,000 |
| 2003/10/28 | 238 | 240 | 238 | 240 | 968,000 |
| 2003/10/27 | 231 | 238 | 231 | 237 | 1,329,000 |
| 2003/10/24 | 240 | 241 | 228 | 231 | 2,279,000 |
| 2003/10/23 | 246 | 247 | 238 | 239 | 2,200,000 |
| 2003/10/22 | 251 | 252 | 247 | 247 | 1,839,000 |
| 2003/10/21 | 249 | 252 | 248 | 251 | 1,639,000 |
| 2003/10/20 | 248 | 249 | 246 | 249 | 1,583,000 |
| 2003/10/17 | 251 | 252 | 248 | 249 | 2,832,000 |
| 2003/10/16 | 253 | 254 | 250 | 251 | 2,294,000 |
| 2003/10/15 | 254 | 255 | 252 | 254 | 2,318,000 |
| 2003/10/14 | 251 | 254 | 250 | 252 | 2,213,000 |
| 2003/10/10 | 249 | 252 | 248 | 248 | 1,975,000 |
| 2003/10/09 | 252 | 253 | 247 | 250 | 2,240,000 |
| 2003/10/08 | 257 | 259 | 251 | 252 | 1,836,000 |
| 2003/10/07 | 255 | 260 | 254 | 257 | 4,168,000 |
| 2003/10/06 | 253 | 254 | 250 | 253 | 2,444,000 |
| 2003/10/03 | 252 | 257 | 250 | 253 | 4,027,000 |
| 2003/10/02 | 255 | 255 | 250 | 252 | 1,958,000 |
| 2003/10/01 | 256 | 256 | 251 | 253 | 1,358,000 |
| 2003/09/30 | 255 | 258 | 253 | 256 | 1,877,000 |
| 2003/09/29 | 256 | 257 | 251 | 253 | 899,000 |
| 2003/09/26 | 256 | 257 | 252 | 255 | 4,279,000 |
| 2003/09/25 | 253 | 254 | 243 | 251 | 6,146,000 |
| 2003/09/24 | 268 | 271 | 257 | 259 | 4,601,000 |
| 2003/09/22 | 278 | 278 | 266 | 268 | 2,232,000 |
| 2003/09/19 | 285 | 287 | 275 | 279 | 1,961,000 |
| 2003/09/18 | 289 | 289 | 286 | 286 | 1,128,000 |
| 2003/09/17 | 284 | 291 | 281 | 290 | 3,209,000 |
| 2003/09/16 | 277 | 282 | 276 | 282 | 2,206,000 |
| 2003/09/12 | 275 | 275 | 271 | 273 | 3,035,000 |
| 2003/09/11 | 274 | 276 | 270 | 270 | 757,000 |
| 2003/09/10 | 273 | 278 | 273 | 274 | 775,000 |
| 2003/09/09 | 274 | 274 | 271 | 273 | 867,000 |
| 2003/09/08 | 271 | 275 | 269 | 271 | 1,121,000 |
| 2003/09/05 | 271 | 274 | 271 | 272 | 648,000 |
| 2003/09/04 | 272 | 273 | 270 | 270 | 1,283,000 |
| 2003/09/03 | 272 | 273 | 269 | 273 | 1,341,000 |
| 2003/09/02 | 275 | 277 | 272 | 273 | 1,331,000 |
| 2003/09/01 | 268 | 276 | 268 | 275 | 1,290,000 |
| 2003/08/29 | 268 | 272 | 267 | 268 | 1,309,000 |
| 2003/08/28 | 274 | 276 | 268 | 270 | 1,283,000 |
| 2003/08/27 | 277 | 281 | 275 | 277 | 896,000 |
| 2003/08/26 | 277 | 278 | 271 | 278 | 1,263,000 |
| 2003/08/25 | 279 | 279 | 274 | 278 | 1,201,000 |
| 2003/08/22 | 277 | 281 | 272 | 276 | 3,321,000 |
| 2003/08/21 | 265 | 277 | 265 | 275 | 3,365,000 |
| 2003/08/20 | 269 | 271 | 262 | 264 | 3,128,000 |
| 2003/08/19 | 274 | 274 | 267 | 270 | 2,982,000 |
| 2003/08/18 | 255 | 274 | 254 | 274 | 5,197,000 |
| 2003/08/15 | 252 | 255 | 250 | 251 | 2,915,000 |
| 2003/08/14 | 253 | 254 | 248 | 251 | 3,037,000 |
| 2003/08/13 | 255 | 255 | 251 | 253 | 2,242,000 |
| 2003/08/12 | 258 | 258 | 253 | 253 | 1,362,000 |
| 2003/08/11 | 254 | 259 | 254 | 254 | 1,400,000 |
| 2003/08/08 | 255 | 257 | 252 | 252 | 2,565,000 |
| 2003/08/07 | 263 | 264 | 259 | 260 | 1,537,000 |
| 2003/08/06 | 268 | 269 | 263 | 264 | 964,000 |
| 2003/08/05 | 270 | 270 | 266 | 268 | 771,000 |
| 2003/08/04 | 272 | 272 | 268 | 268 | 901,000 |
| 2003/08/01 | 275 | 275 | 270 | 272 | 1,297,000 |
| 2003/07/31 | 269 | 274 | 268 | 272 | 1,355,000 |
| 2003/07/30 | 266 | 269 | 264 | 267 | 1,145,000 |
| 2003/07/29 | 269 | 270 | 265 | 267 | 1,554,000 |
| 2003/07/28 | 266 | 270 | 265 | 267 | 965,000 |
| 2003/07/25 | 267 | 269 | 263 | 266 | 1,353,000 |
| 2003/07/24 | 272 | 273 | 267 | 271 | 1,532,000 |
| 2003/07/23 | 275 | 277 | 272 | 274 | 993,000 |
| 2003/07/22 | 273 | 278 | 272 | 276 | 712,000 |
| 2003/07/18 | 272 | 278 | 270 | 275 | 1,142,000 |
| 2003/07/17 | 269 | 272 | 267 | 271 | 867,000 |
| 2003/07/16 | 274 | 275 | 266 | 270 | 1,641,000 |
| 2003/07/15 | 282 | 283 | 275 | 278 | 1,040,000 |
| 2003/07/14 | 286 | 287 | 282 | 283 | 644,000 |
| 2003/07/11 | 286 | 289 | 285 | 286 | 1,362,000 |
| 2003/07/10 | 288 | 292 | 284 | 290 | 1,009,000 |
| 2003/07/09 | 280 | 287 | 277 | 286 | 1,093,000 |
| 2003/07/08 | 289 | 289 | 278 | 281 | 1,540,000 |
| 2003/07/07 | 286 | 288 | 285 | 286 | 907,000 |
| 2003/07/04 | 285 | 288 | 285 | 286 | 761,000 |
| 2003/07/03 | 295 | 295 | 286 | 287 | 1,411,000 |
| 2003/07/02 | 293 | 293 | 287 | 291 | 1,205,000 |
| 2003/07/01 | 292 | 295 | 291 | 293 | 1,385,000 |
| 2003/06/30 | 296 | 299 | 294 | 294 | 682,000 |
| 2003/06/27 | 302 | 304 | 295 | 297 | 1,198,000 |
| 2003/06/26 | 306 | 307 | 301 | 301 | 1,079,000 |
| 2003/06/25 | 302 | 306 | 298 | 306 | 784,000 |
| 2003/06/24 | 300 | 302 | 299 | 302 | 623,000 |
| 2003/06/23 | 296 | 306 | 296 | 303 | 1,794,000 |
| 2003/06/20 | 294 | 296 | 294 | 296 | 630,000 |
| 2003/06/19 | 293 | 294 | 292 | 294 | 772,000 |
| 2003/06/18 | 297 | 297 | 293 | 293 | 1,281,000 |
| 2003/06/17 | 293 | 297 | 291 | 292 | 1,175,000 |
| 2003/06/16 | 290 | 292 | 288 | 290 | 1,103,000 |
| 2003/06/13 | 288 | 294 | 283 | 292 | 3,109,000 |
| 2003/06/12 | 289 | 291 | 285 | 288 | 839,000 |
| 2003/06/11 | 285 | 290 | 285 | 288 | 1,649,000 |
| 2003/06/10 | 283 | 285 | 280 | 283 | 881,000 |
| 2003/06/09 | 282 | 285 | 281 | 281 | 708,000 |
| 2003/06/06 | 285 | 285 | 280 | 283 | 1,170,000 |
| 2003/06/05 | 284 | 284 | 281 | 283 | 1,040,000 |
| 2003/06/04 | 281 | 287 | 281 | 281 | 1,216,000 |
| 2003/06/03 | 280 | 280 | 277 | 280 | 803,000 |
| 2003/06/02 | 286 | 286 | 279 | 280 | 1,431,000 |
| 2003/05/30 | 284 | 288 | 283 | 286 | 589,000 |
| 2003/05/29 | 285 | 286 | 282 | 285 | 645,000 |
| 2003/05/28 | 285 | 286 | 282 | 285 | 948,000 |
| 2003/05/27 | 285 | 285 | 277 | 281 | 877,000 |
| 2003/05/26 | 284 | 289 | 284 | 285 | 626,000 |
| 2003/05/23 | 289 | 292 | 285 | 289 | 963,000 |
| 2003/05/22 | 287 | 289 | 285 | 288 | 758,000 |
| 2003/05/21 | 294 | 297 | 285 | 286 | 1,579,000 |
| 2003/05/20 | 291 | 299 | 289 | 299 | 1,558,000 |
| 2003/05/19 | 292 | 293 | 286 | 292 | 714,000 |
| 2003/05/16 | 285 | 293 | 283 | 293 | 1,236,000 |
| 2003/05/15 | 283 | 288 | 282 | 285 | 659,000 |
| 2003/05/14 | 286 | 287 | 282 | 284 | 612,000 |
| 2003/05/13 | 289 | 289 | 286 | 286 | 444,000 |
| 2003/05/12 | 288 | 291 | 285 | 286 | 827,000 |
| 2003/05/09 | 284 | 290 | 281 | 287 | 2,062,000 |
| 2003/05/08 | 279 | 282 | 277 | 280 | 880,000 |
| 2003/05/07 | 284 | 284 | 276 | 279 | 838,000 |
| 2003/05/06 | 284 | 286 | 279 | 279 | 961,000 |
| 2003/05/02 | 279 | 282 | 276 | 280 | 903,000 |
| 2003/05/01 | 273 | 281 | 271 | 280 | 1,673,000 |
| 2003/04/30 | 274 | 275 | 271 | 273 | 1,735,000 |
| 2003/04/28 | 268 | 271 | 265 | 269 | 575,000 |
| 2003/04/25 | 272 | 272 | 265 | 271 | 976,000 |
| 2003/04/24 | 278 | 279 | 268 | 272 | 1,490,000 |
| 2003/04/23 | 272 | 281 | 270 | 279 | 2,283,000 |
| 2003/04/22 | 272 | 272 | 267 | 272 | 804,000 |
| 2003/04/21 | 268 | 272 | 266 | 269 | 832,000 |
| 2003/04/18 | 271 | 273 | 268 | 270 | 1,153,000 |
| 2003/04/17 | 269 | 270 | 264 | 269 | 1,130,000 |
| 2003/04/16 | 266 | 271 | 264 | 270 | 1,387,000 |
| 2003/04/15 | 270 | 271 | 265 | 266 | 1,354,000 |
| 2003/04/14 | 267 | 272 | 264 | 271 | 1,462,000 |
| 2003/04/11 | 271 | 273 | 267 | 267 | 1,459,000 |
| 2003/04/10 | 266 | 272 | 266 | 272 | 2,218,000 |
| 2003/04/09 | 268 | 271 | 264 | 265 | 1,747,000 |
| 2003/04/08 | 265 | 269 | 259 | 266 | 1,783,000 |
| 2003/04/07 | 259 | 265 | 256 | 265 | 1,106,000 |
| 2003/04/04 | 253 | 257 | 252 | 257 | 758,000 |
| 2003/04/03 | 258 | 258 | 251 | 252 | 669,000 |
| 2003/04/02 | 257 | 257 | 252 | 257 | 788,000 |
| 2003/04/01 | 256 | 260 | 254 | 256 | 1,250,000 |
| 2003/03/31 | 258 | 258 | 251 | 257 | 1,005,000 |
| 2003/03/28 | 265 | 265 | 256 | 258 | 1,232,000 |
| 2003/03/27 | 263 | 265 | 261 | 264 | 1,071,000 |
| 2003/03/26 | 257 | 262 | 257 | 262 | 652,000 |
| 2003/03/25 | 259 | 264 | 259 | 261 | 1,776,000 |
| 2003/03/24 | 261 | 263 | 257 | 258 | 1,297,000 |
| 2003/03/20 | 254 | 261 | 254 | 258 | 1,698,000 |
| 2003/03/19 | 254 | 255 | 251 | 252 | 1,231,000 |
| 2003/03/18 | 255 | 257 | 253 | 254 | 1,052,000 |
| 2003/03/17 | 258 | 259 | 252 | 253 | 1,199,000 |
| 2003/03/14 | 257 | 262 | 255 | 257 | 3,213,000 |
| 2003/03/13 | 260 | 262 | 255 | 256 | 768,000 |
| 2003/03/12 | 262 | 264 | 260 | 260 | 668,000 |
| 2003/03/11 | 255 | 265 | 255 | 261 | 1,073,000 |
| 2003/03/10 | 258 | 261 | 257 | 260 | 841,000 |
| 2003/03/07 | 262 | 266 | 261 | 264 | 857,000 |
| 2003/03/06 | 264 | 267 | 264 | 264 | 863,000 |
| 2003/03/05 | 262 | 267 | 260 | 267 | 619,000 |
| 2003/03/04 | 267 | 268 | 263 | 263 | 423,000 |
| 2003/03/03 | 262 | 267 | 260 | 267 | 596,000 |
| 2003/02/28 | 264 | 266 | 261 | 264 | 568,000 |
| 2003/02/27 | 255 | 263 | 255 | 260 | 974,000 |
| 2003/02/26 | 255 | 259 | 255 | 258 | 434,000 |
| 2003/02/25 | 256 | 260 | 255 | 257 | 813,000 |
| 2003/02/24 | 264 | 266 | 252 | 256 | 1,413,000 |
| 2003/02/21 | 270 | 271 | 262 | 263 | 773,000 |
| 2003/02/20 | 264 | 273 | 262 | 273 | 2,287,000 |
| 2003/02/19 | 267 | 268 | 263 | 263 | 890,000 |
| 2003/02/18 | 263 | 270 | 262 | 267 | 2,279,000 |
| 2003/02/17 | 270 | 270 | 260 | 263 | 1,736,000 |
| 2003/02/14 | 274 | 274 | 269 | 272 | 1,824,000 |
| 2003/02/13 | 273 | 273 | 267 | 272 | 1,465,000 |
| 2003/02/12 | 274 | 275 | 271 | 273 | 1,126,000 |
| 2003/02/10 | 273 | 274 | 270 | 274 | 885,000 |
| 2003/02/07 | 269 | 274 | 267 | 273 | 1,748,000 |
| 2003/02/06 | 270 | 270 | 264 | 270 | 1,355,000 |
| 2003/02/05 | 260 | 271 | 258 | 270 | 1,957,000 |
| 2003/02/04 | 264 | 266 | 258 | 260 | 1,914,000 |
| 2003/02/03 | 259 | 266 | 258 | 265 | 3,158,000 |
| 2003/01/31 | 248 | 260 | 247 | 259 | 2,847,000 |
| 2003/01/30 | 251 | 252 | 248 | 249 | 812,000 |
| 2003/01/29 | 252 | 254 | 248 | 251 | 1,416,000 |
| 2003/01/28 | 245 | 252 | 245 | 251 | 1,298,000 |
| 2003/01/27 | 242 | 250 | 241 | 248 | 1,252,000 |
| 2003/01/24 | 244 | 247 | 244 | 245 | 1,121,000 |
| 2003/01/23 | 244 | 250 | 243 | 246 | 691,000 |
| 2003/01/22 | 250 | 250 | 245 | 246 | 1,089,000 |
| 2003/01/21 | 251 | 255 | 248 | 253 | 1,298,000 |
| 2003/01/20 | 251 | 254 | 248 | 252 | 762,000 |
| 2003/01/17 | 257 | 257 | 252 | 255 | 993,000 |
| 2003/01/16 | 250 | 259 | 249 | 259 | 2,593,000 |
| 2003/01/15 | 245 | 250 | 243 | 249 | 1,025,000 |
| 2003/01/14 | 247 | 249 | 245 | 247 | 1,091,000 |
| 2003/01/10 | 246 | 249 | 245 | 247 | 1,112,000 |
| 2003/01/09 | 243 | 248 | 242 | 246 | 1,381,000 |
| 2003/01/08 | 249 | 251 | 245 | 245 | 1,329,000 |
| 2003/01/07 | 252 | 254 | 247 | 251 | 2,067,000 |
| 2003/01/06 | 248 | 252 | 247 | 252 | 1,811,000 |