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 |