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 |
---|---|---|---|---|---|
2004/12/30 | 338 | 343 | 337 | 343 | 649,000 |
2004/12/29 | 335 | 336 | 332 | 332 | 518,000 |
2004/12/28 | 331 | 336 | 331 | 335 | 393,000 |
2004/12/27 | 332 | 334 | 331 | 334 | 404,000 |
2004/12/24 | 331 | 334 | 330 | 333 | 685,000 |
2004/12/22 | 330 | 333 | 330 | 332 | 581,000 |
2004/12/21 | 326 | 331 | 325 | 329 | 843,000 |
2004/12/20 | 324 | 327 | 322 | 326 | 700,000 |
2004/12/17 | 321 | 326 | 319 | 324 | 961,000 |
2004/12/16 | 315 | 321 | 315 | 320 | 828,000 |
2004/12/15 | 312 | 321 | 311 | 318 | 1,170,000 |
2004/12/14 | 315 | 316 | 313 | 313 | 939,000 |
2004/12/13 | 310 | 316 | 309 | 314 | 1,648,000 |
2004/12/10 | 304 | 310 | 301 | 306 | 7,429,000 |
2004/12/09 | 318 | 319 | 311 | 314 | 1,278,000 |
2004/12/08 | 318 | 320 | 316 | 319 | 1,949,000 |
2004/12/07 | 326 | 327 | 321 | 321 | 985,000 |
2004/12/06 | 330 | 330 | 328 | 328 | 367,000 |
2004/12/03 | 334 | 335 | 330 | 330 | 880,000 |
2004/12/02 | 330 | 334 | 329 | 332 | 923,000 |
2004/12/01 | 335 | 336 | 328 | 329 | 931,000 |
2004/11/30 | 331 | 337 | 330 | 336 | 990,000 |
2004/11/29 | 325 | 333 | 324 | 330 | 799,000 |
2004/11/26 | 328 | 328 | 325 | 325 | 376,000 |
2004/11/25 | 329 | 330 | 324 | 325 | 1,094,000 |
2004/11/24 | 332 | 334 | 330 | 331 | 731,000 |
2004/11/22 | 331 | 335 | 326 | 334 | 1,030,000 |
2004/11/19 | 335 | 337 | 331 | 331 | 917,000 |
2004/11/18 | 341 | 342 | 334 | 336 | 1,004,000 |
2004/11/17 | 341 | 345 | 340 | 341 | 1,073,000 |
2004/11/16 | 346 | 347 | 341 | 342 | 949,000 |
2004/11/15 | 347 | 350 | 345 | 346 | 1,137,000 |
2004/11/12 | 342 | 349 | 340 | 347 | 2,187,000 |
2004/11/11 | 342 | 344 | 340 | 340 | 711,000 |
2004/11/10 | 340 | 346 | 340 | 343 | 884,000 |
2004/11/09 | 340 | 342 | 338 | 339 | 864,000 |
2004/11/08 | 346 | 347 | 341 | 343 | 795,000 |
2004/11/05 | 348 | 349 | 344 | 347 | 788,000 |
2004/11/04 | 350 | 352 | 342 | 343 | 1,400,000 |
2004/11/02 | 349 | 350 | 344 | 347 | 1,665,000 |
2004/11/01 | 338 | 344 | 337 | 342 | 1,257,000 |
2004/10/29 | 340 | 345 | 335 | 337 | 2,397,000 |
2004/10/28 | 335 | 340 | 334 | 337 | 2,101,000 |
2004/10/27 | 328 | 331 | 328 | 331 | 875,000 |
2004/10/26 | 328 | 328 | 325 | 325 | 922,000 |
2004/10/25 | 327 | 327 | 322 | 323 | 763,000 |
2004/10/22 | 325 | 328 | 322 | 327 | 706,000 |
2004/10/21 | 316 | 324 | 316 | 324 | 1,235,000 |
2004/10/20 | 321 | 321 | 316 | 319 | 606,000 |
2004/10/19 | 328 | 328 | 321 | 323 | 1,179,000 |
2004/10/18 | 325 | 329 | 323 | 328 | 1,181,000 |
2004/10/15 | 324 | 326 | 320 | 324 | 1,352,000 |
2004/10/14 | 335 | 335 | 323 | 328 | 1,596,000 |
2004/10/13 | 330 | 336 | 329 | 331 | 1,341,000 |
2004/10/12 | 325 | 330 | 323 | 326 | 1,251,000 |
2004/10/08 | 328 | 332 | 322 | 324 | 2,738,000 |
2004/10/07 | 334 | 334 | 330 | 333 | 832,000 |
2004/10/06 | 331 | 335 | 329 | 332 | 2,442,000 |
2004/10/05 | 339 | 340 | 331 | 334 | 1,022,000 |
2004/10/04 | 337 | 342 | 336 | 339 | 975,000 |
2004/10/01 | 326 | 336 | 326 | 335 | 1,451,000 |
2004/09/30 | 330 | 330 | 326 | 327 | 2,149,000 |
2004/09/29 | 332 | 335 | 328 | 331 | 2,067,000 |
2004/09/28 | 328 | 335 | 326 | 332 | 2,331,000 |
2004/09/27 | 322 | 329 | 320 | 327 | 1,362,000 |
2004/09/24 | 321 | 324 | 319 | 323 | 1,068,000 |
2004/09/22 | 316 | 324 | 315 | 322 | 1,891,000 |
2004/09/21 | 318 | 321 | 314 | 315 | 1,822,000 |
2004/09/17 | 324 | 324 | 315 | 323 | 2,041,000 |
2004/09/16 | 325 | 326 | 323 | 324 | 675,000 |
2004/09/15 | 323 | 330 | 323 | 328 | 1,934,000 |
2004/09/14 | 330 | 330 | 322 | 323 | 1,326,000 |
2004/09/13 | 321 | 328 | 319 | 327 | 1,687,000 |
2004/09/10 | 320 | 322 | 315 | 320 | 4,693,000 |
2004/09/09 | 316 | 318 | 312 | 315 | 1,942,000 |
2004/09/08 | 315 | 320 | 314 | 318 | 1,906,000 |
2004/09/07 | 315 | 316 | 311 | 314 | 1,038,000 |
2004/09/06 | 311 | 316 | 311 | 316 | 930,000 |
2004/09/03 | 312 | 312 | 309 | 311 | 1,702,000 |
2004/09/02 | 307 | 313 | 305 | 312 | 1,782,000 |
2004/09/01 | 305 | 309 | 304 | 305 | 1,555,000 |
2004/08/31 | 304 | 306 | 302 | 303 | 1,061,000 |
2004/08/30 | 309 | 309 | 304 | 305 | 921,000 |
2004/08/27 | 311 | 314 | 310 | 311 | 947,000 |
2004/08/26 | 307 | 313 | 305 | 310 | 1,420,000 |
2004/08/25 | 302 | 307 | 300 | 307 | 783,000 |
2004/08/24 | 303 | 303 | 300 | 303 | 476,000 |
2004/08/23 | 306 | 306 | 301 | 303 | 594,000 |
2004/08/20 | 298 | 308 | 298 | 304 | 2,017,000 |
2004/08/19 | 302 | 302 | 297 | 299 | 627,000 |
2004/08/18 | 295 | 301 | 295 | 300 | 1,752,000 |
2004/08/17 | 303 | 304 | 297 | 298 | 1,934,000 |
2004/08/16 | 306 | 311 | 302 | 306 | 2,408,000 |
2004/08/13 | 303 | 306 | 301 | 305 | 2,953,000 |
2004/08/12 | 299 | 303 | 298 | 303 | 1,201,000 |
2004/08/11 | 295 | 302 | 294 | 299 | 1,839,000 |
2004/08/10 | 292 | 296 | 292 | 294 | 845,000 |
2004/08/09 | 285 | 292 | 283 | 292 | 690,000 |
2004/08/06 | 288 | 292 | 288 | 290 | 1,259,000 |
2004/08/05 | 292 | 297 | 290 | 294 | 2,269,000 |
2004/08/04 | 286 | 291 | 286 | 290 | 1,590,000 |
2004/08/03 | 288 | 288 | 283 | 285 | 382,000 |
2004/08/02 | 290 | 294 | 285 | 287 | 1,307,000 |
2004/07/30 | 286 | 289 | 284 | 289 | 631,000 |
2004/07/29 | 286 | 286 | 280 | 282 | 546,000 |
2004/07/28 | 285 | 288 | 283 | 283 | 764,000 |
2004/07/27 | 282 | 285 | 281 | 282 | 709,000 |
2004/07/26 | 275 | 282 | 275 | 282 | 663,000 |
2004/07/23 | 280 | 280 | 278 | 280 | 290,000 |
2004/07/22 | 282 | 283 | 279 | 281 | 539,000 |
2004/07/21 | 279 | 286 | 278 | 284 | 819,000 |
2004/07/20 | 277 | 279 | 274 | 278 | 379,000 |
2004/07/16 | 274 | 282 | 272 | 281 | 717,000 |
2004/07/15 | 283 | 283 | 275 | 277 | 824,000 |
2004/07/14 | 285 | 286 | 279 | 280 | 666,000 |
2004/07/13 | 284 | 287 | 284 | 285 | 303,000 |
2004/07/12 | 279 | 289 | 278 | 285 | 1,157,000 |
2004/07/09 | 280 | 280 | 278 | 280 | 747,000 |
2004/07/08 | 278 | 281 | 276 | 279 | 959,000 |
2004/07/07 | 276 | 280 | 274 | 276 | 782,000 |
2004/07/06 | 278 | 282 | 278 | 278 | 679,000 |
2004/07/05 | 280 | 283 | 278 | 280 | 517,000 |
2004/07/02 | 283 | 285 | 282 | 283 | 477,000 |
2004/07/01 | 287 | 291 | 286 | 287 | 741,000 |
2004/06/30 | 287 | 292 | 284 | 290 | 1,497,000 |
2004/06/29 | 286 | 293 | 285 | 289 | 1,356,000 |
2004/06/28 | 288 | 288 | 284 | 284 | 1,212,000 |
2004/06/25 | 285 | 290 | 285 | 289 | 746,000 |
2004/06/24 | 295 | 295 | 285 | 287 | 1,155,000 |
2004/06/23 | 289 | 295 | 289 | 292 | 1,744,000 |
2004/06/22 | 287 | 290 | 285 | 290 | 812,000 |
2004/06/21 | 286 | 292 | 285 | 288 | 1,377,000 |
2004/06/18 | 288 | 289 | 283 | 284 | 1,692,000 |
2004/06/17 | 278 | 291 | 277 | 289 | 5,333,000 |
2004/06/16 | 273 | 277 | 273 | 273 | 1,686,000 |
2004/06/15 | 272 | 275 | 271 | 271 | 1,206,000 |
2004/06/14 | 271 | 275 | 271 | 272 | 1,281,000 |
2004/06/11 | 275 | 277 | 274 | 274 | 2,242,000 |
2004/06/10 | 274 | 277 | 273 | 276 | 1,120,000 |
2004/06/09 | 273 | 277 | 272 | 275 | 1,170,000 |
2004/06/08 | 272 | 275 | 271 | 275 | 829,000 |
2004/06/07 | 274 | 276 | 271 | 272 | 1,208,000 |
2004/06/04 | 270 | 276 | 270 | 274 | 2,665,000 |
2004/06/03 | 269 | 276 | 269 | 270 | 3,379,000 |
2004/06/02 | 265 | 272 | 261 | 271 | 1,653,000 |
2004/06/01 | 264 | 265 | 262 | 263 | 468,000 |
2004/05/31 | 261 | 264 | 261 | 263 | 509,000 |
2004/05/28 | 261 | 265 | 260 | 265 | 645,000 |
2004/05/27 | 260 | 262 | 258 | 260 | 754,000 |
2004/05/26 | 264 | 264 | 261 | 263 | 966,000 |
2004/05/25 | 262 | 265 | 259 | 264 | 1,208,000 |
2004/05/24 | 256 | 267 | 255 | 262 | 2,629,000 |
2004/05/21 | 241 | 255 | 240 | 251 | 1,471,000 |
2004/05/20 | 241 | 243 | 235 | 240 | 1,136,000 |
2004/05/19 | 241 | 242 | 238 | 242 | 439,000 |
2004/05/18 | 233 | 240 | 233 | 238 | 856,000 |
2004/05/17 | 240 | 241 | 233 | 233 | 672,000 |
2004/05/14 | 236 | 240 | 235 | 240 | 1,206,000 |
2004/05/13 | 242 | 243 | 237 | 237 | 786,000 |
2004/05/12 | 241 | 243 | 236 | 243 | 1,093,000 |
2004/05/11 | 231 | 240 | 231 | 239 | 1,008,000 |
2004/05/10 | 247 | 250 | 235 | 240 | 1,331,000 |
2004/05/07 | 252 | 258 | 251 | 251 | 653,000 |
2004/05/06 | 259 | 263 | 255 | 255 | 832,000 |
2004/04/30 | 261 | 262 | 258 | 262 | 740,000 |
2004/04/28 | 269 | 270 | 263 | 266 | 930,000 |
2004/04/27 | 269 | 274 | 267 | 268 | 1,808,000 |
2004/04/26 | 268 | 269 | 266 | 269 | 674,000 |
2004/04/23 | 267 | 270 | 266 | 268 | 1,154,000 |
2004/04/22 | 266 | 266 | 264 | 265 | 783,000 |
2004/04/21 | 264 | 267 | 263 | 264 | 765,000 |
2004/04/20 | 263 | 268 | 263 | 265 | 930,000 |
2004/04/19 | 263 | 265 | 260 | 265 | 1,008,000 |
2004/04/16 | 263 | 264 | 260 | 262 | 777,000 |
2004/04/15 | 267 | 271 | 263 | 263 | 1,965,000 |
2004/04/14 | 265 | 266 | 263 | 265 | 877,000 |
2004/04/13 | 267 | 268 | 264 | 265 | 959,000 |
2004/04/12 | 265 | 267 | 264 | 267 | 718,000 |
2004/04/09 | 263 | 264 | 261 | 262 | 1,126,000 |
2004/04/08 | 263 | 268 | 262 | 268 | 1,909,000 |
2004/04/07 | 260 | 265 | 259 | 262 | 1,541,000 |
2004/04/06 | 265 | 266 | 263 | 265 | 1,327,000 |
2004/04/05 | 267 | 267 | 264 | 265 | 1,268,000 |
2004/04/02 | 261 | 266 | 261 | 263 | 2,124,000 |
2004/04/01 | 259 | 262 | 258 | 259 | 1,463,000 |
2004/03/31 | 254 | 260 | 254 | 259 | 1,725,000 |
2004/03/30 | 256 | 256 | 253 | 253 | 675,000 |
2004/03/29 | 255 | 256 | 253 | 253 | 735,000 |
2004/03/26 | 255 | 256 | 253 | 255 | 830,000 |
2004/03/25 | 256 | 258 | 254 | 255 | 1,270,000 |
2004/03/24 | 254 | 256 | 252 | 255 | 1,431,000 |
2004/03/23 | 251 | 253 | 250 | 252 | 1,016,000 |
2004/03/22 | 252 | 253 | 251 | 252 | 764,000 |
2004/03/19 | 250 | 253 | 250 | 251 | 572,000 |
2004/03/18 | 257 | 257 | 250 | 251 | 2,239,000 |
2004/03/17 | 255 | 256 | 254 | 255 | 2,388,000 |
2004/03/16 | 254 | 255 | 253 | 254 | 1,145,000 |
2004/03/15 | 255 | 257 | 254 | 255 | 1,872,000 |
2004/03/12 | 250 | 255 | 247 | 253 | 5,357,000 |
2004/03/11 | 263 | 263 | 254 | 255 | 4,436,000 |
2004/03/10 | 264 | 266 | 264 | 265 | 981,000 |
2004/03/09 | 265 | 266 | 263 | 264 | 718,000 |
2004/03/08 | 266 | 269 | 266 | 266 | 1,373,000 |
2004/03/05 | 267 | 267 | 262 | 265 | 1,377,000 |
2004/03/04 | 266 | 267 | 263 | 263 | 1,362,000 |
2004/03/03 | 263 | 267 | 262 | 266 | 1,998,000 |
2004/03/02 | 263 | 266 | 261 | 263 | 2,238,000 |
2004/03/01 | 259 | 263 | 259 | 259 | 1,733,000 |
2004/02/27 | 252 | 260 | 252 | 259 | 1,549,000 |
2004/02/26 | 251 | 254 | 251 | 254 | 861,000 |
2004/02/25 | 255 | 259 | 252 | 254 | 1,078,000 |
2004/02/24 | 258 | 261 | 256 | 257 | 1,194,000 |
2004/02/23 | 258 | 260 | 257 | 259 | 859,000 |
2004/02/20 | 260 | 260 | 256 | 260 | 1,221,000 |
2004/02/19 | 259 | 262 | 256 | 260 | 1,768,000 |
2004/02/18 | 258 | 260 | 256 | 260 | 1,721,000 |
2004/02/17 | 256 | 258 | 255 | 256 | 998,000 |
2004/02/16 | 252 | 258 | 252 | 256 | 1,847,000 |
2004/02/13 | 250 | 253 | 250 | 251 | 1,528,000 |
2004/02/12 | 250 | 251 | 249 | 251 | 1,494,000 |
2004/02/10 | 250 | 254 | 249 | 252 | 1,309,000 |
2004/02/09 | 249 | 251 | 248 | 250 | 2,076,000 |
2004/02/06 | 247 | 247 | 243 | 245 | 761,000 |
2004/02/05 | 241 | 245 | 240 | 244 | 1,141,000 |
2004/02/04 | 248 | 249 | 243 | 244 | 1,376,000 |
2004/02/03 | 254 | 254 | 247 | 249 | 1,191,000 |
2004/02/02 | 250 | 253 | 248 | 252 | 1,075,000 |
2004/01/30 | 252 | 253 | 247 | 250 | 1,824,000 |
2004/01/29 | 258 | 259 | 247 | 251 | 3,117,000 |
2004/01/28 | 252 | 261 | 252 | 259 | 7,764,000 |
2004/01/27 | 254 | 254 | 251 | 251 | 798,000 |
2004/01/26 | 254 | 254 | 251 | 253 | 928,000 |
2004/01/23 | 252 | 254 | 251 | 253 | 1,079,000 |
2004/01/22 | 252 | 253 | 247 | 250 | 1,443,000 |
2004/01/21 | 254 | 256 | 252 | 252 | 1,124,000 |
2004/01/20 | 257 | 258 | 254 | 254 | 1,204,000 |
2004/01/19 | 258 | 258 | 255 | 258 | 1,547,000 |
2004/01/16 | 251 | 258 | 251 | 257 | 4,788,000 |
2004/01/15 | 252 | 253 | 248 | 251 | 1,772,000 |
2004/01/14 | 252 | 255 | 250 | 250 | 2,759,000 |
2004/01/13 | 247 | 254 | 247 | 249 | 3,842,000 |
2004/01/09 | 247 | 247 | 245 | 245 | 1,205,000 |
2004/01/08 | 248 | 249 | 245 | 246 | 1,299,000 |
2004/01/07 | 247 | 249 | 245 | 247 | 1,848,000 |
2004/01/06 | 244 | 247 | 243 | 246 | 2,736,000 |
2004/01/05 | 240 | 241 | 239 | 240 | 484,000 |