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 |
|---|---|---|---|---|---|
| 2005/12/30 | 483 | 484 | 475 | 476 | 721,500 |
| 2005/12/29 | 485 | 487 | 481 | 484 | 1,475,500 |
| 2005/12/28 | 483 | 484 | 476 | 480 | 994,200 |
| 2005/12/27 | 483 | 487 | 482 | 482 | 722,900 |
| 2005/12/26 | 489 | 489 | 484 | 487 | 1,003,100 |
| 2005/12/22 | 490 | 491 | 481 | 485 | 1,711,400 |
| 2005/12/21 | 481 | 492 | 479 | 488 | 1,662,800 |
| 2005/12/20 | 472 | 482 | 471 | 480 | 1,532,500 |
| 2005/12/19 | 472 | 477 | 469 | 475 | 1,401,400 |
| 2005/12/16 | 477 | 483 | 470 | 472 | 2,204,100 |
| 2005/12/15 | 492 | 492 | 482 | 485 | 4,210,800 |
| 2005/12/14 | 487 | 505 | 486 | 487 | 2,865,800 |
| 2005/12/13 | 489 | 490 | 485 | 487 | 1,306,900 |
| 2005/12/12 | 484 | 492 | 484 | 487 | 1,688,600 |
| 2005/12/09 | 474 | 484 | 474 | 478 | 4,113,800 |
| 2005/12/08 | 489 | 490 | 475 | 479 | 1,482,000 |
| 2005/12/07 | 497 | 498 | 490 | 494 | 1,305,700 |
| 2005/12/06 | 492 | 498 | 489 | 496 | 1,394,600 |
| 2005/12/05 | 492 | 495 | 480 | 495 | 3,041,300 |
| 2005/12/02 | 477 | 504 | 473 | 498 | 4,062,700 |
| 2005/12/01 | 468 | 472 | 465 | 472 | 2,097,700 |
| 2005/11/30 | 465 | 467 | 463 | 464 | 2,084,600 |
| 2005/11/29 | 445 | 458 | 443 | 458 | 1,852,200 |
| 2005/11/28 | 442 | 443 | 439 | 442 | 759,600 |
| 2005/11/25 | 440 | 444 | 435 | 437 | 1,067,100 |
| 2005/11/24 | 449 | 450 | 437 | 439 | 1,523,400 |
| 2005/11/22 | 450 | 451 | 444 | 447 | 2,226,000 |
| 2005/11/21 | 448 | 449 | 441 | 449 | 2,105,600 |
| 2005/11/18 | 452 | 453 | 444 | 447 | 1,327,300 |
| 2005/11/17 | 444 | 458 | 443 | 449 | 849,000 |
| 2005/11/16 | 443 | 447 | 440 | 443 | 944,600 |
| 2005/11/15 | 455 | 459 | 445 | 449 | 855,600 |
| 2005/11/14 | 456 | 460 | 454 | 454 | 485,200 |
| 2005/11/11 | 460 | 460 | 456 | 458 | 912,100 |
| 2005/11/10 | 465 | 466 | 453 | 456 | 1,286,300 |
| 2005/11/09 | 458 | 468 | 456 | 466 | 1,359,600 |
| 2005/11/08 | 460 | 460 | 456 | 458 | 979,300 |
| 2005/11/07 | 459 | 460 | 452 | 459 | 1,884,000 |
| 2005/11/04 | 466 | 467 | 458 | 459 | 1,428,400 |
| 2005/11/02 | 468 | 468 | 463 | 465 | 1,735,700 |
| 2005/11/01 | 465 | 468 | 461 | 467 | 985,200 |
| 2005/10/31 | 461 | 465 | 458 | 464 | 2,573,300 |
| 2005/10/28 | 445 | 458 | 442 | 453 | 3,750,800 |
| 2005/10/27 | 442 | 445 | 439 | 442 | 1,129,500 |
| 2005/10/26 | 443 | 443 | 438 | 442 | 1,126,100 |
| 2005/10/25 | 438 | 442 | 434 | 442 | 1,193,200 |
| 2005/10/24 | 441 | 444 | 437 | 438 | 1,013,900 |
| 2005/10/21 | 438 | 444 | 434 | 440 | 2,069,500 |
| 2005/10/20 | 439 | 444 | 437 | 439 | 2,522,300 |
| 2005/10/19 | 440 | 441 | 434 | 434 | 1,451,800 |
| 2005/10/18 | 439 | 443 | 435 | 441 | 1,426,100 |
| 2005/10/17 | 441 | 442 | 436 | 438 | 1,272,900 |
| 2005/10/14 | 444 | 444 | 438 | 441 | 3,546,400 |
| 2005/10/13 | 432 | 439 | 432 | 438 | 2,833,500 |
| 2005/10/12 | 436 | 439 | 430 | 433 | 2,178,500 |
| 2005/10/11 | 426 | 432 | 422 | 432 | 1,245,600 |
| 2005/10/07 | 424 | 432 | 424 | 426 | 1,082,300 |
| 2005/10/06 | 434 | 434 | 423 | 429 | 1,952,300 |
| 2005/10/05 | 435 | 438 | 430 | 437 | 2,663,000 |
| 2005/10/04 | 430 | 439 | 429 | 439 | 1,692,600 |
| 2005/10/03 | 438 | 438 | 426 | 428 | 2,239,900 |
| 2005/09/30 | 450 | 450 | 433 | 443 | 3,027,500 |
| 2005/09/29 | 444 | 453 | 435 | 451 | 8,628,400 |
| 2005/09/28 | 414 | 425 | 413 | 424 | 4,949,300 |
| 2005/09/27 | 412 | 414 | 408 | 412 | 1,793,000 |
| 2005/09/26 | 407 | 411 | 405 | 410 | 2,357,000 |
| 2005/09/22 | 404 | 406 | 402 | 404 | 1,574,200 |
| 2005/09/21 | 405 | 406 | 401 | 402 | 2,084,400 |
| 2005/09/20 | 403 | 405 | 402 | 404 | 1,984,300 |
| 2005/09/16 | 400 | 402 | 399 | 402 | 1,690,500 |
| 2005/09/15 | 400 | 401 | 398 | 399 | 1,841,100 |
| 2005/09/14 | 400 | 401 | 399 | 400 | 901,400 |
| 2005/09/13 | 397 | 401 | 396 | 400 | 1,387,700 |
| 2005/09/12 | 399 | 400 | 394 | 395 | 2,146,600 |
| 2005/09/09 | 395 | 397 | 392 | 396 | 4,813,700 |
| 2005/09/08 | 393 | 396 | 391 | 393 | 1,813,700 |
| 2005/09/07 | 400 | 400 | 395 | 395 | 2,950,900 |
| 2005/09/06 | 401 | 404 | 397 | 397 | 2,729,200 |
| 2005/09/05 | 409 | 409 | 402 | 405 | 1,669,500 |
| 2005/09/02 | 405 | 408 | 405 | 408 | 1,266,000 |
| 2005/09/01 | 405 | 407 | 404 | 404 | 1,512,000 |
| 2005/08/31 | 400 | 403 | 400 | 403 | 1,124,000 |
| 2005/08/30 | 405 | 405 | 396 | 401 | 1,592,000 |
| 2005/08/29 | 405 | 405 | 401 | 404 | 1,264,000 |
| 2005/08/26 | 401 | 406 | 400 | 405 | 1,350,000 |
| 2005/08/25 | 406 | 407 | 401 | 401 | 1,348,000 |
| 2005/08/24 | 408 | 410 | 406 | 407 | 2,606,000 |
| 2005/08/23 | 407 | 414 | 405 | 410 | 5,724,000 |
| 2005/08/22 | 400 | 405 | 399 | 402 | 2,613,000 |
| 2005/08/19 | 395 | 398 | 393 | 398 | 1,341,000 |
| 2005/08/18 | 396 | 399 | 393 | 393 | 1,893,000 |
| 2005/08/17 | 402 | 402 | 395 | 396 | 2,632,000 |
| 2005/08/16 | 402 | 404 | 400 | 402 | 1,911,000 |
| 2005/08/15 | 403 | 406 | 400 | 400 | 1,707,000 |
| 2005/08/12 | 409 | 409 | 401 | 402 | 2,137,000 |
| 2005/08/11 | 409 | 411 | 407 | 409 | 1,988,000 |
| 2005/08/10 | 417 | 417 | 404 | 404 | 2,356,000 |
| 2005/08/09 | 407 | 414 | 403 | 408 | 2,354,000 |
| 2005/08/08 | 400 | 405 | 386 | 403 | 4,609,000 |
| 2005/08/05 | 441 | 442 | 396 | 405 | 5,826,000 |
| 2005/08/04 | 445 | 445 | 437 | 442 | 1,123,000 |
| 2005/08/03 | 451 | 451 | 439 | 440 | 1,931,000 |
| 2005/08/02 | 454 | 454 | 446 | 446 | 1,225,000 |
| 2005/08/01 | 454 | 455 | 451 | 453 | 844,000 |
| 2005/07/29 | 454 | 456 | 450 | 452 | 750,000 |
| 2005/07/28 | 458 | 460 | 452 | 452 | 1,345,000 |
| 2005/07/27 | 445 | 455 | 445 | 453 | 1,270,000 |
| 2005/07/26 | 444 | 446 | 444 | 445 | 581,000 |
| 2005/07/25 | 439 | 450 | 438 | 449 | 1,042,000 |
| 2005/07/22 | 437 | 440 | 436 | 437 | 787,000 |
| 2005/07/21 | 443 | 447 | 440 | 441 | 651,000 |
| 2005/07/20 | 439 | 449 | 437 | 444 | 1,794,000 |
| 2005/07/19 | 442 | 443 | 434 | 434 | 1,625,000 |
| 2005/07/15 | 449 | 449 | 443 | 443 | 1,126,000 |
| 2005/07/14 | 445 | 449 | 444 | 446 | 1,902,000 |
| 2005/07/13 | 434 | 442 | 433 | 440 | 1,999,000 |
| 2005/07/12 | 432 | 435 | 428 | 433 | 921,000 |
| 2005/07/11 | 430 | 432 | 428 | 432 | 1,032,000 |
| 2005/07/08 | 429 | 429 | 424 | 425 | 2,289,000 |
| 2005/07/07 | 422 | 432 | 421 | 430 | 3,275,000 |
| 2005/07/06 | 416 | 425 | 416 | 424 | 2,791,000 |
| 2005/07/05 | 416 | 418 | 415 | 415 | 1,442,000 |
| 2005/07/04 | 419 | 419 | 416 | 416 | 1,096,000 |
| 2005/07/01 | 417 | 418 | 413 | 415 | 1,326,000 |
| 2005/06/30 | 415 | 419 | 413 | 418 | 1,667,000 |
| 2005/06/29 | 419 | 419 | 412 | 418 | 871,000 |
| 2005/06/28 | 407 | 416 | 407 | 415 | 1,299,000 |
| 2005/06/27 | 405 | 407 | 401 | 406 | 1,031,000 |
| 2005/06/24 | 405 | 407 | 400 | 405 | 2,555,000 |
| 2005/06/23 | 412 | 413 | 410 | 411 | 973,000 |
| 2005/06/22 | 411 | 417 | 410 | 414 | 1,128,000 |
| 2005/06/21 | 417 | 418 | 412 | 412 | 1,127,000 |
| 2005/06/20 | 419 | 425 | 415 | 416 | 2,396,000 |
| 2005/06/17 | 423 | 424 | 416 | 417 | 1,892,000 |
| 2005/06/16 | 429 | 432 | 422 | 426 | 1,970,000 |
| 2005/06/15 | 428 | 429 | 422 | 429 | 1,682,000 |
| 2005/06/14 | 423 | 425 | 421 | 423 | 541,000 |
| 2005/06/13 | 425 | 428 | 422 | 426 | 585,000 |
| 2005/06/10 | 421 | 428 | 421 | 426 | 4,047,000 |
| 2005/06/09 | 426 | 426 | 420 | 420 | 1,183,000 |
| 2005/06/08 | 419 | 427 | 417 | 425 | 2,113,000 |
| 2005/06/07 | 413 | 421 | 412 | 416 | 1,278,000 |
| 2005/06/06 | 409 | 413 | 408 | 413 | 781,000 |
| 2005/06/03 | 408 | 414 | 408 | 414 | 1,245,000 |
| 2005/06/02 | 419 | 420 | 410 | 410 | 1,034,000 |
| 2005/06/01 | 415 | 421 | 415 | 418 | 1,312,000 |
| 2005/05/31 | 410 | 415 | 408 | 413 | 1,021,000 |
| 2005/05/30 | 403 | 428 | 403 | 413 | 3,674,000 |
| 2005/05/27 | 398 | 402 | 395 | 400 | 1,227,000 |
| 2005/05/26 | 394 | 399 | 392 | 392 | 1,784,000 |
| 2005/05/25 | 398 | 401 | 391 | 394 | 1,946,000 |
| 2005/05/24 | 397 | 412 | 396 | 396 | 3,813,000 |
| 2005/05/23 | 377 | 403 | 376 | 400 | 7,868,000 |
| 2005/05/20 | 357 | 387 | 353 | 376 | 3,567,000 |
| 2005/05/19 | 360 | 364 | 356 | 361 | 865,000 |
| 2005/05/18 | 351 | 364 | 351 | 355 | 1,741,000 |
| 2005/05/17 | 369 | 371 | 355 | 356 | 775,000 |
| 2005/05/16 | 373 | 375 | 368 | 370 | 730,000 |
| 2005/05/13 | 375 | 375 | 371 | 372 | 1,212,000 |
| 2005/05/12 | 377 | 377 | 373 | 376 | 491,000 |
| 2005/05/11 | 370 | 376 | 368 | 376 | 783,000 |
| 2005/05/10 | 372 | 376 | 370 | 373 | 1,286,000 |
| 2005/05/09 | 376 | 376 | 365 | 370 | 1,420,000 |
| 2005/05/06 | 370 | 373 | 367 | 371 | 705,000 |
| 2005/05/02 | 360 | 368 | 360 | 363 | 649,000 |
| 2005/04/28 | 362 | 364 | 358 | 363 | 881,000 |
| 2005/04/27 | 358 | 361 | 357 | 359 | 1,175,000 |
| 2005/04/26 | 362 | 363 | 358 | 361 | 951,000 |
| 2005/04/25 | 354 | 364 | 354 | 361 | 982,000 |
| 2005/04/22 | 356 | 361 | 354 | 354 | 767,000 |
| 2005/04/21 | 348 | 355 | 344 | 351 | 1,350,000 |
| 2005/04/20 | 353 | 362 | 353 | 356 | 1,028,000 |
| 2005/04/19 | 348 | 352 | 341 | 351 | 756,000 |
| 2005/04/18 | 356 | 360 | 345 | 347 | 2,077,000 |
| 2005/04/15 | 358 | 364 | 357 | 363 | 813,000 |
| 2005/04/14 | 362 | 363 | 356 | 363 | 780,000 |
| 2005/04/13 | 370 | 370 | 356 | 361 | 1,467,000 |
| 2005/04/12 | 373 | 373 | 366 | 368 | 704,000 |
| 2005/04/11 | 373 | 375 | 370 | 372 | 1,131,000 |
| 2005/04/08 | 366 | 377 | 366 | 375 | 2,313,000 |
| 2005/04/07 | 369 | 371 | 368 | 369 | 1,149,000 |
| 2005/04/06 | 370 | 372 | 363 | 369 | 2,913,000 |
| 2005/04/05 | 376 | 378 | 368 | 373 | 1,534,000 |
| 2005/04/04 | 373 | 382 | 371 | 380 | 2,087,000 |
| 2005/04/01 | 354 | 372 | 353 | 372 | 1,616,000 |
| 2005/03/31 | 359 | 363 | 354 | 363 | 1,116,000 |
| 2005/03/30 | 359 | 365 | 358 | 364 | 808,000 |
| 2005/03/29 | 367 | 368 | 360 | 362 | 849,000 |
| 2005/03/28 | 372 | 373 | 366 | 367 | 619,000 |
| 2005/03/25 | 370 | 370 | 363 | 366 | 1,078,000 |
| 2005/03/24 | 361 | 385 | 361 | 372 | 4,557,000 |
| 2005/03/23 | 358 | 361 | 352 | 360 | 863,000 |
| 2005/03/22 | 360 | 361 | 355 | 357 | 593,000 |
| 2005/03/18 | 356 | 361 | 354 | 361 | 495,000 |
| 2005/03/17 | 354 | 357 | 352 | 356 | 399,000 |
| 2005/03/16 | 354 | 359 | 352 | 357 | 519,000 |
| 2005/03/15 | 361 | 361 | 352 | 356 | 1,215,000 |
| 2005/03/14 | 357 | 362 | 355 | 360 | 639,000 |
| 2005/03/11 | 350 | 359 | 350 | 357 | 4,259,000 |
| 2005/03/10 | 353 | 358 | 353 | 355 | 659,000 |
| 2005/03/09 | 356 | 359 | 354 | 356 | 1,174,000 |
| 2005/03/08 | 359 | 360 | 357 | 357 | 935,000 |
| 2005/03/07 | 365 | 366 | 358 | 359 | 846,000 |
| 2005/03/04 | 363 | 364 | 357 | 363 | 1,038,000 |
| 2005/03/03 | 353 | 362 | 350 | 362 | 1,393,000 |
| 2005/03/02 | 348 | 355 | 346 | 354 | 1,011,000 |
| 2005/03/01 | 348 | 349 | 346 | 348 | 436,000 |
| 2005/02/28 | 346 | 349 | 343 | 349 | 833,000 |
| 2005/02/25 | 340 | 345 | 339 | 342 | 798,000 |
| 2005/02/24 | 338 | 341 | 338 | 338 | 445,000 |
| 2005/02/23 | 338 | 340 | 337 | 339 | 380,000 |
| 2005/02/22 | 340 | 341 | 338 | 338 | 377,000 |
| 2005/02/21 | 342 | 342 | 336 | 339 | 463,000 |
| 2005/02/18 | 338 | 340 | 337 | 339 | 374,000 |
| 2005/02/17 | 336 | 340 | 336 | 338 | 614,000 |
| 2005/02/16 | 337 | 340 | 336 | 336 | 652,000 |
| 2005/02/15 | 340 | 340 | 337 | 338 | 637,000 |
| 2005/02/14 | 348 | 348 | 340 | 340 | 713,000 |
| 2005/02/10 | 340 | 346 | 339 | 346 | 885,000 |
| 2005/02/09 | 347 | 348 | 343 | 344 | 522,000 |
| 2005/02/08 | 348 | 349 | 345 | 348 | 808,000 |
| 2005/02/07 | 348 | 353 | 348 | 349 | 765,000 |
| 2005/02/04 | 349 | 350 | 343 | 347 | 914,000 |
| 2005/02/03 | 349 | 352 | 348 | 349 | 547,000 |
| 2005/02/02 | 349 | 352 | 346 | 349 | 927,000 |
| 2005/02/01 | 347 | 348 | 343 | 348 | 601,000 |
| 2005/01/31 | 339 | 347 | 339 | 345 | 606,000 |
| 2005/01/28 | 341 | 346 | 338 | 342 | 641,000 |
| 2005/01/27 | 341 | 343 | 339 | 343 | 372,000 |
| 2005/01/26 | 340 | 343 | 337 | 342 | 390,000 |
| 2005/01/25 | 337 | 338 | 335 | 336 | 484,000 |
| 2005/01/24 | 335 | 339 | 332 | 335 | 538,000 |
| 2005/01/21 | 340 | 340 | 337 | 337 | 463,000 |
| 2005/01/20 | 344 | 344 | 339 | 340 | 465,000 |
| 2005/01/19 | 344 | 346 | 343 | 344 | 515,000 |
| 2005/01/18 | 346 | 347 | 342 | 344 | 768,000 |
| 2005/01/17 | 348 | 351 | 346 | 347 | 683,000 |
| 2005/01/14 | 349 | 351 | 346 | 350 | 1,058,000 |
| 2005/01/13 | 348 | 350 | 346 | 347 | 502,000 |
| 2005/01/12 | 352 | 356 | 350 | 350 | 891,000 |
| 2005/01/11 | 351 | 353 | 349 | 352 | 756,000 |
| 2005/01/07 | 354 | 354 | 348 | 350 | 1,398,000 |
| 2005/01/06 | 337 | 351 | 336 | 351 | 2,542,000 |
| 2005/01/05 | 337 | 337 | 334 | 336 | 770,000 |
| 2005/01/04 | 338 | 342 | 337 | 338 | 668,000 |