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
2007/12/28 579 579 560 560 619,900
2007/12/27 581 583 569 573 659,700
2007/12/26 580 581 573 580 652,300
2007/12/25 581 585 572 578 1,075,200
2007/12/21 573 584 570 580 1,371,800
2007/12/20 589 589 569 574 1,029,000
2007/12/19 578 591 575 579 1,147,800
2007/12/18 570 583 561 578 1,439,600
2007/12/17 604 606 575 578 2,146,000
2007/12/14 603 625 603 611 4,043,400
2007/12/13 603 610 596 597 1,521,100
2007/12/12 602 613 595 610 1,187,400
2007/12/11 610 617 600 608 2,123,300
2007/12/10 610 618 600 607 2,528,300
2007/12/07 635 644 618 620 3,154,500
2007/12/06 616 638 612 634 3,390,000
2007/12/05 592 609 589 609 2,144,800
2007/12/04 600 607 590 596 2,572,700
2007/12/03 593 596 583 587 2,405,500
2007/11/30 599 603 585 597 2,558,300
2007/11/29 591 600 588 598 1,753,500
2007/11/28 572 583 561 581 2,432,700
2007/11/27 539 576 536 576 2,853,500
2007/11/26 540 548 531 539 2,200,000
2007/11/22 540 546 523 540 2,353,800
2007/11/21 546 550 535 540 1,571,400
2007/11/20 538 548 523 545 2,969,600
2007/11/19 566 566 531 541 2,470,200
2007/11/16 562 567 550 565 1,878,000
2007/11/15 572 578 569 572 1,553,500
2007/11/14 543 565 540 564 1,558,700
2007/11/13 547 556 537 542 2,126,800
2007/11/12 555 557 533 550 2,598,200
2007/11/09 563 583 559 565 3,449,200
2007/11/08 570 573 551 558 3,377,600
2007/11/07 576 584 573 580 2,974,700
2007/11/06 541 573 541 569 2,773,600
2007/11/05 552 558 545 549 2,846,100
2007/11/02 563 575 558 562 3,148,700
2007/11/01 569 586 568 573 3,566,600
2007/10/31 545 579 541 572 4,540,600
2007/10/30 533 549 528 545 4,845,100
2007/10/29 525 535 525 533 4,006,400
2007/10/26 513 530 511 522 6,100,400
2007/10/25 520 520 494 510 11,782,200
2007/10/24 572 573 560 561 2,091,200
2007/10/23 569 585 566 576 1,987,500
2007/10/22 558 571 548 562 2,286,400
2007/10/19 589 589 567 572 3,328,000
2007/10/18 590 595 581 589 2,595,800
2007/10/17 589 598 588 598 3,104,900
2007/10/16 594 594 580 587 6,217,100
2007/10/15 610 622 609 614 2,537,300
2007/10/12 624 624 605 609 5,365,200
2007/10/11 627 627 610 622 5,846,000
2007/10/10 657 661 646 647 2,277,300
2007/10/09 659 665 649 654 2,509,500
2007/10/05 630 656 630 650 4,651,400
2007/10/04 627 639 625 626 3,946,800
2007/10/03 620 630 620 627 3,632,000
2007/10/02 623 624 617 619 2,096,100
2007/10/01 605 618 605 614 2,080,400
2007/09/28 606 619 605 607 2,408,200
2007/09/27 604 607 601 605 1,954,900
2007/09/26 604 608 599 603 1,189,300
2007/09/25 612 613 596 605 3,628,900
2007/09/21 590 617 590 605 3,509,600
2007/09/20 599 600 587 590 1,301,500
2007/09/19 601 602 594 597 1,940,500
2007/09/18 601 601 574 581 3,319,900
2007/09/14 590 604 588 602 8,947,400
2007/09/13 574 585 565 580 4,537,500
2007/09/12 579 600 564 566 7,782,600
2007/09/11 571 610 557 574 16,441,000
2007/09/10 536 546 529 541 6,604,500
2007/09/07 517 522 512 516 1,603,000
2007/09/06 522 522 501 517 3,785,200
2007/09/05 529 542 527 532 4,318,100
2007/09/04 524 529 522 528 1,249,000
2007/09/03 538 538 523 530 2,446,900
2007/08/31 515 528 515 528 2,723,000
2007/08/30 516 522 512 513 2,824,600
2007/08/29 501 516 491 514 4,491,500
2007/08/28 537 540 519 521 6,319,600
2007/08/27 559 560 549 551 2,448,100
2007/08/24 552 558 548 549 2,988,300
2007/08/23 560 565 546 551 4,601,800
2007/08/22 576 577 557 562 3,918,900
2007/08/21 583 592 573 581 3,663,600
2007/08/20 580 592 567 582 4,402,500
2007/08/17 560 563 540 543 5,258,600
2007/08/16 585 586 556 564 5,587,500
2007/08/15 608 610 590 593 4,319,100
2007/08/14 612 621 604 614 4,656,300
2007/08/13 678 686 624 634 5,157,300
2007/08/10 630 700 630 677 9,197,600
2007/08/09 617 672 608 639 8,733,800
2007/08/08 609 617 597 597 5,129,200
2007/08/07 631 631 607 609 3,111,200
2007/08/06 612 634 606 632 3,559,400
2007/08/03 634 636 625 629 3,286,000
2007/08/02 639 642 617 625 7,620,600
2007/08/01 640 659 630 657 6,706,900
2007/07/31 701 707 656 670 4,647,900
2007/07/30 692 704 685 703 2,825,100
2007/07/27 694 706 690 705 2,281,900
2007/07/26 720 735 720 724 1,348,900
2007/07/25 721 726 717 721 2,210,800
2007/07/24 741 742 726 734 1,945,000
2007/07/23 749 752 740 743 1,078,800
2007/07/20 754 762 746 749 1,675,200
2007/07/19 751 757 742 755 1,347,300
2007/07/18 746 752 733 751 2,898,200
2007/07/17 753 764 748 756 1,841,200
2007/07/13 756 759 746 753 2,040,800
2007/07/12 762 764 745 752 1,826,600
2007/07/11 763 769 762 763 1,798,000
2007/07/10 776 778 772 775 1,334,400
2007/07/09 779 785 778 782 1,506,600
2007/07/06 789 790 774 784 2,388,600
2007/07/05 797 797 788 792 1,776,600
2007/07/04 786 805 785 803 2,945,400
2007/07/03 781 786 780 783 1,592,900
2007/07/02 790 791 780 780 1,503,300
2007/06/29 785 797 777 789 2,698,300
2007/06/28 774 775 764 773 2,547,500
2007/06/27 780 780 764 767 4,600,100
2007/06/26 795 796 774 782 4,567,500
2007/06/25 822 826 801 803 3,919,800
2007/06/22 828 832 814 822 2,851,600
2007/06/21 846 848 835 835 1,973,800
2007/06/20 834 844 831 841 1,345,300
2007/06/19 836 836 825 833 2,173,500
2007/06/18 849 850 832 836 1,902,300
2007/06/15 852 852 844 847 1,238,400
2007/06/14 850 852 841 842 1,089,900
2007/06/13 840 843 832 838 1,614,000
2007/06/12 854 863 842 848 2,799,200
2007/06/11 846 880 842 864 5,855,000
2007/06/08 843 843 820 826 5,554,300
2007/06/07 831 856 828 851 4,378,100
2007/06/06 817 849 814 841 3,474,400
2007/06/05 813 819 809 813 1,314,600
2007/06/04 819 819 807 809 1,869,500
2007/06/01 817 821 810 817 2,063,800
2007/05/31 802 840 798 819 2,671,200
2007/05/30 801 803 787 792 1,797,200
2007/05/29 788 799 780 797 1,192,100
2007/05/28 790 795 784 788 1,407,300
2007/05/25 802 802 787 789 2,167,700
2007/05/24 805 808 799 802 1,148,100
2007/05/23 800 817 799 804 2,617,400
2007/05/22 796 799 789 797 1,454,700
2007/05/21 786 799 782 791 1,410,700
2007/05/18 786 794 778 784 1,704,700
2007/05/17 794 806 778 785 4,265,800
2007/05/16 766 797 761 786 3,918,300
2007/05/15 777 781 765 772 1,573,100
2007/05/14 794 796 779 781 1,393,500
2007/05/11 786 793 778 791 1,805,900
2007/05/10 790 800 782 789 2,272,600
2007/05/09 770 785 769 782 1,792,900
2007/05/08 775 777 765 770 1,189,300
2007/05/07 775 783 770 778 1,587,600
2007/05/02 762 773 761 769 984,400
2007/05/01 774 774 761 763 1,118,100
2007/04/27 768 777 767 772 1,435,300
2007/04/26 775 779 769 774 1,885,400
2007/04/25 758 773 757 769 1,474,900
2007/04/24 754 768 748 764 1,096,600
2007/04/23 764 765 754 759 1,461,800
2007/04/20 760 764 755 761 1,124,800
2007/04/19 764 765 751 755 1,766,500
2007/04/18 767 775 763 770 1,522,600
2007/04/17 768 773 759 761 1,522,700
2007/04/16 758 768 755 758 1,514,900
2007/04/13 768 768 755 757 1,637,600
2007/04/12 764 767 762 764 1,080,900
2007/04/11 763 764 756 760 1,471,600
2007/04/10 766 771 763 768 1,072,300
2007/04/09 753 766 753 765 1,874,700
2007/04/06 756 762 754 759 902,200
2007/04/05 761 767 756 759 1,562,100
2007/04/04 762 771 758 766 1,472,700
2007/04/03 760 763 751 757 1,711,300
2007/04/02 779 785 759 763 2,086,300
2007/03/30 781 789 767 771 2,303,700
2007/03/29 768 781 763 777 2,672,200
2007/03/28 770 774 757 763 2,353,300
2007/03/27 765 771 758 760 1,181,800
2007/03/26 766 776 766 771 1,321,300
2007/03/23 775 780 760 764 2,144,000
2007/03/22 768 775 762 772 2,394,600
2007/03/20 765 766 749 752 1,821,700
2007/03/19 745 764 741 762 2,319,200
2007/03/16 740 747 731 739 2,060,500
2007/03/15 748 752 740 748 1,999,400
2007/03/14 752 759 742 753 3,618,800
2007/03/13 755 764 752 757 1,808,600
2007/03/12 757 766 751 760 2,680,900
2007/03/09 765 765 742 747 6,098,800
2007/03/08 735 760 726 760 7,226,800
2007/03/07 711 718 700 705 2,656,800
2007/03/06 691 711 690 707 3,620,200
2007/03/05 705 708 692 698 3,122,600
2007/03/02 715 724 709 715 3,548,800
2007/03/01 721 732 715 725 3,427,200
2007/02/28 720 742 714 739 3,817,700
2007/02/27 746 751 736 740 3,081,200
2007/02/26 753 757 744 748 2,465,400
2007/02/23 742 761 733 755 3,509,200
2007/02/22 745 753 743 746 1,971,200
2007/02/21 747 758 742 746 2,493,400
2007/02/20 753 755 742 750 1,969,400
2007/02/19 760 764 752 756 1,767,900
2007/02/16 758 776 753 765 2,638,700
2007/02/15 753 761 738 748 2,446,900
2007/02/14 771 771 755 763 1,366,100
2007/02/13 763 777 758 765 1,420,500
2007/02/09 764 775 761 766 2,766,200
2007/02/08 756 774 751 756 3,229,900
2007/02/07 756 762 738 746 3,324,400
2007/02/06 720 753 719 748 4,959,500
2007/02/05 709 731 700 723 3,391,900
2007/02/02 713 717 705 706 1,481,100
2007/02/01 709 711 702 707 1,769,200
2007/01/31 715 716 703 710 2,231,800
2007/01/30 722 722 712 716 1,659,700
2007/01/29 710 717 708 716 2,001,000
2007/01/26 696 704 693 704 1,532,900
2007/01/25 699 700 694 698 1,315,500
2007/01/24 697 703 694 699 1,810,700
2007/01/23 699 699 691 697 2,102,900
2007/01/22 705 705 698 701 1,991,500
2007/01/19 709 711 700 704 2,165,800
2007/01/18 710 710 699 706 2,374,000
2007/01/17 698 707 696 701 2,356,300
2007/01/16 701 705 698 702 2,675,800
2007/01/15 706 710 699 707 2,258,200
2007/01/12 702 717 701 711 2,090,400
2007/01/11 709 717 696 699 2,608,400
2007/01/10 720 725 698 702 3,638,400
2007/01/09 732 732 721 727 2,779,700
2007/01/05 727 750 727 742 4,653,800
2007/01/04 708 718 705 713 855,800

このページの先頭へ