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
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

このページの先頭へ