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
2008/12/30 229 230 228 230 434,300
2008/12/29 230 231 226 229 948,900
2008/12/26 230 233 229 230 727,000
2008/12/25 235 237 228 231 1,258,600
2008/12/24 236 241 233 241 1,036,900
2008/12/22 240 243 236 240 1,108,900
2008/12/19 246 255 237 238 2,463,700
2008/12/18 229 252 229 251 2,156,600
2008/12/17 241 245 233 238 1,394,500
2008/12/16 242 246 240 241 1,279,600
2008/12/15 232 246 231 243 2,344,700
2008/12/12 220 229 220 223 3,345,100
2008/12/11 220 230 220 229 1,349,900
2008/12/10 220 224 218 224 1,392,000
2008/12/09 226 228 219 223 1,303,000
2008/12/08 220 227 219 226 1,391,100
2008/12/05 216 223 213 219 1,151,700
2008/12/04 217 217 210 215 1,697,200
2008/12/03 216 217 212 216 1,302,700
2008/12/02 219 220 211 213 1,977,700
2008/12/01 236 239 226 227 1,811,400
2008/11/28 235 238 229 237 1,541,900
2008/11/27 232 233 227 230 1,316,400
2008/11/26 231 231 221 225 1,147,100
2008/11/25 229 233 220 227 2,433,200
2008/11/21 220 223 211 219 2,384,700
2008/11/20 233 235 222 222 1,910,200
2008/11/19 238 241 230 233 1,750,200
2008/11/18 238 246 236 240 1,935,800
2008/11/17 231 249 231 240 1,588,000
2008/11/14 237 248 231 235 2,671,600
2008/11/13 232 237 226 233 4,037,600
2008/11/12 242 261 239 257 2,733,800
2008/11/11 251 253 242 247 1,408,600
2008/11/10 249 254 247 253 1,697,100
2008/11/07 235 244 229 237 2,495,500
2008/11/06 255 255 232 238 4,073,200
2008/11/05 265 268 258 266 2,473,500
2008/11/04 252 259 248 259 1,926,700
2008/10/31 256 256 241 241 4,703,300
2008/10/30 230 247 221 241 4,060,500
2008/10/29 225 232 215 225 3,581,900
2008/10/28 202 210 195 210 4,173,700
2008/10/27 201 234 201 201 5,548,500
2008/10/24 228 228 201 201 4,980,700
2008/10/23 238 240 213 227 6,389,500
2008/10/22 261 262 247 247 2,990,500
2008/10/21 269 272 257 263 3,127,000
2008/10/20 268 271 259 264 3,381,400
2008/10/17 275 278 265 276 3,002,100
2008/10/16 278 286 260 260 3,751,600
2008/10/15 293 309 287 307 2,397,500
2008/10/14 290 299 284 290 2,744,200
2008/10/10 246 269 246 256 4,779,400
2008/10/09 296 305 288 291 2,547,800
2008/10/08 321 329 300 301 3,612,100
2008/10/07 320 332 315 330 3,675,500
2008/10/06 380 380 354 355 1,839,400
2008/10/03 375 387 374 379 2,571,900
2008/10/02 385 393 376 378 2,044,300
2008/10/01 377 384 373 382 2,732,100
2008/09/30 370 392 364 385 3,441,100
2008/09/29 380 387 374 378 2,975,400
2008/09/26 373 380 368 379 2,472,600
2008/09/25 369 369 356 363 2,454,000
2008/09/24 370 380 370 376 1,643,000
2008/09/22 389 389 373 373 1,089,600
2008/09/19 397 397 376 380 2,658,900
2008/09/18 364 392 361 389 2,332,400
2008/09/17 350 377 349 374 4,053,900
2008/09/16 354 360 352 356 1,874,500
2008/09/12 370 373 364 369 3,506,700
2008/09/11 369 373 365 366 1,295,200
2008/09/10 360 370 356 368 2,506,800
2008/09/09 370 373 368 368 1,667,900
2008/09/08 365 372 364 368 2,100,700
2008/09/05 361 367 357 357 2,077,200
2008/09/04 376 378 369 372 2,451,900
2008/09/03 381 381 376 378 1,864,400
2008/09/02 389 394 376 380 2,978,700
2008/09/01 383 392 381 387 2,981,800
2008/08/29 382 383 379 381 2,268,600
2008/08/28 381 386 377 378 2,819,600
2008/08/27 385 390 382 386 3,345,100
2008/08/26 394 398 387 394 1,547,700
2008/08/25 394 402 393 399 2,223,400
2008/08/22 395 397 385 389 2,971,100
2008/08/21 405 408 395 397 2,751,800
2008/08/20 389 406 384 404 4,372,600
2008/08/19 386 391 378 388 2,205,400
2008/08/18 385 395 380 386 2,693,700
2008/08/15 377 382 375 381 2,201,900
2008/08/14 391 392 375 381 3,011,400
2008/08/13 388 397 380 395 3,139,000
2008/08/12 408 410 388 390 3,301,200
2008/08/11 414 418 405 406 2,323,100
2008/08/08 417 424 410 411 4,443,000
2008/08/07 430 431 409 415 5,615,300
2008/08/06 452 452 431 435 4,990,800
2008/08/05 506 509 429 432 9,225,000
2008/08/04 520 532 514 517 2,468,200
2008/08/01 520 523 515 519 1,544,200
2008/07/31 531 534 517 524 1,771,900
2008/07/30 509 538 505 526 3,523,800
2008/07/29 498 500 492 499 1,058,100
2008/07/28 503 507 498 503 1,376,900
2008/07/25 503 507 498 501 1,638,900
2008/07/24 503 513 496 513 2,095,400
2008/07/23 515 520 498 502 2,216,800
2008/07/22 497 511 495 510 3,997,200
2008/07/18 487 495 481 483 1,640,100
2008/07/17 494 495 481 485 1,376,900
2008/07/16 484 498 482 490 2,719,800
2008/07/15 491 491 473 476 2,203,100
2008/07/14 495 496 482 492 2,517,300
2008/07/11 511 511 494 497 3,798,100
2008/07/10 491 507 490 505 1,886,200
2008/07/09 515 521 496 499 5,458,100
2008/07/08 529 529 496 505 6,553,400
2008/07/07 530 538 525 529 2,603,500
2008/07/04 533 542 525 528 3,013,600
2008/07/03 530 544 528 535 2,982,400
2008/07/02 540 547 533 538 3,827,600
2008/07/01 541 554 538 539 6,251,900
2008/06/30 517 549 507 541 10,983,000
2008/06/27 500 520 497 514 10,653,600
2008/06/26 483 490 480 481 1,787,400
2008/06/25 481 495 480 482 4,100,600
2008/06/24 463 483 463 480 4,002,500
2008/06/23 445 466 441 461 3,998,700
2008/06/20 452 455 446 450 4,200,700
2008/06/19 455 457 445 447 2,484,800
2008/06/18 448 460 445 458 4,146,100
2008/06/17 453 453 440 446 2,721,400
2008/06/16 442 455 439 448 3,852,900
2008/06/13 440 443 433 441 7,501,700
2008/06/12 443 446 439 446 2,851,400
2008/06/11 454 461 450 453 3,769,400
2008/06/10 456 459 450 453 3,169,200
2008/06/09 451 457 448 451 1,595,400
2008/06/06 475 475 463 463 2,122,900
2008/06/05 472 473 454 465 5,735,900
2008/06/04 466 470 456 462 5,701,100
2008/06/03 487 489 470 474 3,812,700
2008/06/02 496 497 489 492 1,738,500
2008/05/30 491 497 476 491 3,464,100
2008/05/29 493 497 488 490 2,284,800
2008/05/28 502 514 490 491 2,647,600
2008/05/27 488 501 486 498 2,192,900
2008/05/26 480 496 475 483 3,677,900
2008/05/23 475 494 475 489 2,295,900
2008/05/22 472 479 465 477 966,200
2008/05/21 472 482 471 477 2,372,900
2008/05/20 479 479 470 471 1,984,700
2008/05/19 500 500 475 484 5,454,300
2008/05/16 530 542 499 502 4,444,300
2008/05/15 500 521 497 515 3,702,000
2008/05/14 480 490 474 489 2,307,200
2008/05/13 466 475 465 471 1,877,000
2008/05/12 455 465 455 462 783,500
2008/05/09 465 471 454 455 2,212,400
2008/05/08 465 471 461 465 1,597,300
2008/05/07 473 480 468 468 1,902,700
2008/05/02 460 469 455 466 1,962,800
2008/05/01 459 460 448 452 1,519,300
2008/04/30 453 463 453 461 1,629,800
2008/04/28 455 460 451 458 1,871,100
2008/04/25 460 463 454 454 1,694,200
2008/04/24 454 465 453 460 1,341,300
2008/04/23 450 458 449 451 2,090,000
2008/04/22 456 460 450 455 2,105,500
2008/04/21 468 468 455 461 1,672,600
2008/04/18 461 462 449 456 2,410,200
2008/04/17 463 470 460 463 4,053,400
2008/04/16 435 449 425 448 3,953,500
2008/04/15 427 437 427 433 2,750,200
2008/04/14 419 422 412 422 2,865,400
2008/04/11 415 425 409 423 3,437,800
2008/04/10 417 422 408 410 2,700,400
2008/04/09 420 426 414 417 3,030,500
2008/04/08 401 416 400 413 2,208,200
2008/04/07 394 404 392 402 2,497,900
2008/04/04 393 393 385 389 2,540,800
2008/04/03 370 398 368 397 4,529,400
2008/04/02 371 372 363 365 1,842,100
2008/04/01 370 370 360 361 2,277,400
2008/03/31 368 373 362 373 2,520,600
2008/03/28 370 374 368 370 1,719,000
2008/03/27 371 374 370 370 1,461,000
2008/03/26 371 376 371 374 1,819,900
2008/03/25 389 391 366 375 4,111,600
2008/03/24 387 392 381 386 4,491,700
2008/03/21 407 418 405 417 2,139,600
2008/03/19 394 401 390 397 2,306,300
2008/03/18 368 379 365 379 2,980,400
2008/03/17 375 377 361 363 2,060,800
2008/03/14 380 389 376 379 6,354,700
2008/03/13 390 396 383 385 1,929,900
2008/03/12 400 404 390 392 1,738,500
2008/03/11 374 393 373 390 2,052,300
2008/03/10 392 397 379 379 2,452,500
2008/03/07 395 401 392 397 2,345,600
2008/03/06 401 404 397 401 2,880,100
2008/03/05 393 400 393 396 1,403,700
2008/03/04 406 408 392 393 2,331,500
2008/03/03 407 417 400 404 3,358,600
2008/02/29 402 409 402 405 1,714,700
2008/02/28 413 413 405 410 2,499,400
2008/02/27 419 424 414 417 2,519,900
2008/02/26 423 424 411 414 2,423,000
2008/02/25 420 424 413 418 3,827,500
2008/02/22 416 425 416 425 2,585,300
2008/02/21 419 423 412 420 2,607,100
2008/02/20 435 436 419 419 2,995,000
2008/02/19 446 448 432 439 1,811,200
2008/02/18 447 453 438 442 2,695,700
2008/02/15 430 444 430 444 2,716,700
2008/02/14 439 443 432 434 2,895,800
2008/02/13 434 436 424 428 3,009,600
2008/02/12 430 434 424 429 3,697,500
2008/02/08 430 438 429 438 4,623,900
2008/02/07 450 451 414 445 8,873,600
2008/02/06 493 494 463 465 5,997,800
2008/02/05 511 522 511 513 1,973,900
2008/02/04 518 523 510 514 1,126,800
2008/02/01 514 523 507 513 1,571,700
2008/01/31 515 525 500 521 2,246,900
2008/01/30 529 529 516 523 1,021,900
2008/01/29 531 534 520 528 1,083,300
2008/01/28 523 539 519 521 1,846,200
2008/01/25 522 531 520 525 1,533,900
2008/01/24 521 527 512 516 2,066,800
2008/01/23 531 531 496 509 2,301,400
2008/01/22 524 524 505 510 2,074,500
2008/01/21 534 540 525 529 1,336,700
2008/01/18 508 549 507 544 2,204,900
2008/01/17 529 538 516 528 2,167,400
2008/01/16 530 544 527 528 2,843,500
2008/01/15 550 553 539 545 2,257,800
2008/01/11 544 550 534 534 1,831,900
2008/01/10 546 552 539 546 1,351,200
2008/01/09 539 554 534 552 1,672,000
2008/01/08 544 560 538 547 1,685,400
2008/01/07 536 547 534 540 1,277,100
2008/01/04 546 550 539 546 1,146,900

このページの先頭へ