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
2006/12/29 700 707 699 699 349,900
2006/12/28 706 710 700 706 1,023,800
2006/12/27 706 714 704 706 988,400
2006/12/26 698 711 697 710 1,264,200
2006/12/25 700 706 697 699 979,300
2006/12/22 697 708 696 706 2,011,600
2006/12/21 703 704 694 699 1,713,100
2006/12/20 675 703 675 698 4,445,400
2006/12/19 672 678 670 671 1,170,100
2006/12/18 679 684 675 679 1,127,000
2006/12/15 688 688 679 681 1,278,800
2006/12/14 687 688 678 686 1,151,700
2006/12/13 690 690 672 685 2,804,100
2006/12/12 690 697 683 687 5,737,900
2006/12/11 649 692 645 680 5,967,900
2006/12/08 638 659 637 643 4,556,200
2006/12/07 655 655 643 648 2,340,900
2006/12/06 666 673 650 654 2,401,400
2006/12/05 656 679 655 665 4,506,200
2006/12/04 648 655 646 649 2,437,400
2006/12/01 641 659 640 656 2,633,400
2006/11/30 632 639 626 637 2,186,400
2006/11/29 641 645 632 637 2,560,700
2006/11/28 647 653 641 651 2,585,300
2006/11/27 626 654 625 652 3,867,700
2006/11/24 638 638 624 629 2,133,200
2006/11/22 625 639 621 637 3,280,100
2006/11/21 617 627 611 624 4,641,500
2006/11/20 623 631 611 616 6,592,300
2006/11/17 561 615 552 604 7,871,300
2006/11/16 574 578 561 562 2,657,800
2006/11/15 579 580 570 574 2,327,000
2006/11/14 570 587 570 586 1,738,300
2006/11/13 580 584 574 580 1,881,700
2006/11/10 594 598 583 587 2,755,800
2006/11/09 595 600 593 600 1,318,600
2006/11/08 606 609 592 595 1,889,900
2006/11/07 614 615 606 607 1,275,200
2006/11/06 615 616 602 609 1,661,400
2006/11/02 618 619 604 610 2,326,300
2006/11/01 629 629 618 619 1,550,200
2006/10/31 627 630 618 629 2,028,200
2006/10/30 626 634 624 627 1,860,700
2006/10/27 630 630 622 625 1,237,600
2006/10/26 625 631 624 626 1,257,900
2006/10/25 625 627 621 624 1,139,800
2006/10/24 623 631 619 620 1,950,300
2006/10/23 626 629 623 625 1,849,800
2006/10/20 631 631 618 622 2,368,600
2006/10/19 641 641 630 631 1,894,800
2006/10/18 635 642 632 640 2,643,600
2006/10/17 626 636 625 634 3,095,300
2006/10/16 620 631 616 623 2,202,200
2006/10/13 618 622 610 614 3,094,100
2006/10/12 615 623 611 617 2,076,300
2006/10/11 628 630 613 616 3,149,600
2006/10/10 613 635 613 630 3,458,200
2006/10/06 640 642 611 617 4,245,100
2006/10/05 647 649 634 639 2,788,900
2006/10/04 670 670 636 643 3,517,100
2006/10/03 662 668 657 667 2,990,400
2006/10/02 651 667 651 654 3,350,200
2006/09/29 662 667 646 650 3,890,100
2006/09/28 658 673 656 662 4,276,300
2006/09/27 655 660 642 652 7,285,600
2006/09/26 693 693 671 675 2,452,700
2006/09/25 704 711 685 696 2,576,600
2006/09/22 703 713 703 708 1,190,800
2006/09/21 710 717 708 713 2,137,000
2006/09/20 712 713 703 708 2,237,500
2006/09/19 704 719 700 715 3,005,200
2006/09/15 690 706 690 701 2,700,700
2006/09/14 689 698 683 696 2,095,000
2006/09/13 702 702 680 681 2,229,300
2006/09/12 702 702 685 696 2,930,900
2006/09/11 686 704 686 692 2,734,800
2006/09/08 680 697 680 693 3,576,000
2006/09/07 695 700 682 685 3,151,900
2006/09/06 711 725 704 707 3,104,500
2006/09/05 705 727 703 714 2,421,100
2006/09/04 708 711 702 706 1,561,800
2006/09/01 707 713 700 707 1,997,700
2006/08/31 699 718 698 709 4,064,900
2006/08/30 686 698 683 697 2,115,500
2006/08/29 690 692 681 686 1,383,600
2006/08/28 686 696 682 684 2,357,700
2006/08/25 693 699 683 692 2,204,500
2006/08/24 699 699 680 683 3,008,900
2006/08/23 690 699 688 699 2,591,600
2006/08/22 685 694 683 686 2,581,100
2006/08/21 722 724 673 680 6,437,500
2006/08/18 661 686 661 682 3,522,200
2006/08/17 669 669 660 660 1,558,800
2006/08/16 673 674 665 667 1,292,500
2006/08/15 664 674 661 667 1,833,400
2006/08/14 650 670 650 668 1,605,600
2006/08/11 674 674 652 656 4,799,700
2006/08/10 676 676 667 672 2,629,300
2006/08/09 676 679 665 678 3,436,300
2006/08/08 653 682 653 677 6,353,900
2006/08/07 649 664 649 651 4,622,800
2006/08/04 645 657 640 648 5,380,200
2006/08/03 614 642 614 638 10,188,800
2006/08/02 598 603 596 600 4,891,100
2006/08/01 597 601 588 599 2,602,600
2006/07/31 598 600 594 598 3,067,200
2006/07/28 599 599 588 590 1,708,400
2006/07/27 597 599 594 598 2,443,300
2006/07/26 592 599 592 594 1,982,000
2006/07/25 594 594 588 588 1,153,500
2006/07/24 584 593 582 589 1,687,600
2006/07/21 581 587 575 586 2,232,600
2006/07/20 585 588 577 582 2,168,000
2006/07/19 579 579 569 575 2,781,900
2006/07/18 584 584 561 562 2,554,100
2006/07/14 591 593 577 580 2,448,500
2006/07/13 591 599 588 594 4,400,600
2006/07/12 587 598 583 590 3,457,800
2006/07/11 580 588 577 583 1,989,300
2006/07/10 579 589 576 588 2,489,100
2006/07/07 589 590 578 580 1,727,900
2006/07/06 584 590 582 583 2,592,000
2006/07/05 576 587 573 581 2,099,700
2006/07/04 571 583 566 579 3,358,200
2006/07/03 578 578 557 566 4,361,000
2006/06/30 579 580 572 578 1,946,400
2006/06/29 577 579 561 570 5,339,300
2006/06/28 588 592 581 583 2,094,400
2006/06/27 598 603 593 595 2,619,600
2006/06/26 599 599 592 596 986,400
2006/06/23 590 600 589 593 2,602,200
2006/06/22 588 596 584 594 1,816,200
2006/06/21 579 583 573 581 2,630,100
2006/06/20 581 587 571 575 2,467,500
2006/06/19 572 594 572 589 1,977,000
2006/06/16 572 582 568 571 3,445,800
2006/06/15 570 575 551 559 3,670,600
2006/06/14 567 583 561 566 3,549,500
2006/06/13 588 594 576 577 2,494,600
2006/06/12 582 597 573 593 3,495,600
2006/06/09 560 597 554 579 7,914,600
2006/06/08 595 600 566 568 5,673,000
2006/06/07 595 608 595 601 10,476,800
2006/06/06 573 589 568 571 5,895,100
2006/06/05 559 568 547 563 1,779,800
2006/06/02 560 564 541 555 2,385,600
2006/06/01 569 573 562 564 2,222,400
2006/05/31 560 574 555 565 3,025,300
2006/05/30 568 569 559 561 1,852,300
2006/05/29 583 583 564 567 2,468,700
2006/05/26 580 583 564 582 2,541,100
2006/05/25 576 579 570 577 1,940,300
2006/05/24 567 575 558 575 3,439,000
2006/05/23 578 589 572 577 4,720,600
2006/05/22 580 599 569 584 11,941,600
2006/05/19 527 534 524 530 1,459,300
2006/05/18 541 542 530 537 1,736,600
2006/05/17 531 542 525 541 2,641,100
2006/05/16 535 539 517 521 1,562,500
2006/05/15 522 535 521 534 1,198,200
2006/05/12 529 536 523 532 2,093,700
2006/05/11 539 546 537 539 1,481,800
2006/05/10 547 552 538 543 1,623,600
2006/05/09 548 552 546 549 1,762,300
2006/05/08 563 563 547 553 2,773,000
2006/05/02 555 564 550 562 2,021,500
2006/05/01 560 560 550 552 1,231,400
2006/04/28 550 561 537 560 2,414,600
2006/04/27 559 563 550 554 2,125,000
2006/04/26 536 561 536 557 4,242,000
2006/04/25 535 546 528 538 4,132,500
2006/04/24 528 533 525 530 3,131,400
2006/04/21 522 526 521 526 2,027,400
2006/04/20 518 519 512 519 1,546,500
2006/04/19 521 522 515 517 1,794,200
2006/04/18 513 521 513 517 1,633,900
2006/04/17 524 524 510 513 1,685,100
2006/04/14 516 520 515 518 2,590,200
2006/04/13 511 514 509 510 1,356,400
2006/04/12 515 516 510 510 1,591,000
2006/04/11 515 518 513 516 2,095,300
2006/04/10 520 520 512 514 2,568,400
2006/04/07 534 535 512 520 6,514,900
2006/04/06 549 549 530 536 5,517,500
2006/04/05 546 554 543 553 2,422,800
2006/04/04 547 547 539 542 2,026,200
2006/04/03 535 557 532 547 2,363,000
2006/03/31 541 542 533 537 1,503,300
2006/03/30 549 553 538 540 2,396,300
2006/03/29 543 551 538 550 1,606,900
2006/03/28 542 549 537 549 1,335,000
2006/03/27 547 549 541 544 1,439,500
2006/03/24 534 553 534 541 1,891,500
2006/03/23 540 541 533 534 1,619,300
2006/03/22 551 555 539 541 3,931,800
2006/03/20 549 579 543 548 6,951,500
2006/03/17 512 537 507 530 5,394,000
2006/03/16 509 511 503 505 1,421,400
2006/03/15 504 511 499 509 1,224,800
2006/03/14 502 508 498 503 1,956,600
2006/03/13 499 508 495 500 1,200,000
2006/03/10 500 513 490 500 5,368,300
2006/03/09 491 507 487 500 4,646,800
2006/03/08 485 510 482 496 5,378,500
2006/03/07 476 484 475 481 1,866,200
2006/03/06 459 485 455 485 3,250,900
2006/03/03 451 466 450 457 1,532,500
2006/03/02 463 463 446 454 1,501,000
2006/03/01 458 461 457 460 1,200,900
2006/02/28 462 467 457 460 1,619,900
2006/02/27 460 463 456 458 839,600
2006/02/24 460 460 452 458 1,149,000
2006/02/23 441 459 440 459 2,242,800
2006/02/22 427 434 423 432 1,220,700
2006/02/21 418 429 418 426 1,611,200
2006/02/20 430 434 420 421 2,466,200
2006/02/17 441 448 430 435 3,054,100
2006/02/16 452 452 441 443 1,870,000
2006/02/15 460 463 451 451 1,379,000
2006/02/14 455 457 450 457 1,925,300
2006/02/13 460 460 454 454 2,008,600
2006/02/10 465 466 452 455 3,011,700
2006/02/09 469 471 465 465 1,360,500
2006/02/08 476 479 468 468 2,765,300
2006/02/07 468 473 461 473 3,582,700
2006/02/06 469 469 461 463 2,395,000
2006/02/03 463 467 459 459 1,707,600
2006/02/02 469 475 460 461 2,775,900
2006/02/01 479 480 469 469 2,560,200
2006/01/31 489 490 476 478 2,503,000
2006/01/30 494 500 489 491 2,436,600
2006/01/27 497 501 493 500 1,468,100
2006/01/26 490 495 487 492 1,209,000
2006/01/25 488 488 482 483 997,700
2006/01/24 472 480 468 478 905,900
2006/01/23 470 475 461 462 1,174,200
2006/01/20 474 482 473 479 1,237,500
2006/01/19 459 477 458 473 1,396,800
2006/01/18 482 483 446 458 2,566,500
2006/01/17 495 498 482 482 1,323,000
2006/01/16 498 502 495 500 1,063,600
2006/01/13 499 504 491 502 2,435,200
2006/01/12 496 498 492 494 1,081,700
2006/01/11 498 500 491 498 2,057,200
2006/01/10 493 503 491 494 2,221,800
2006/01/06 500 500 487 490 1,995,700
2006/01/05 484 496 482 496 1,864,100
2006/01/04 484 484 478 481 482,400

このページの先頭へ