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 |
---|---|---|---|---|---|
2009/12/30 | 261 | 262 | 260 | 262 | 593,500 |
2009/12/29 | 260 | 262 | 260 | 261 | 1,042,300 |
2009/12/28 | 258 | 261 | 257 | 261 | 936,000 |
2009/12/25 | 257 | 258 | 255 | 257 | 685,300 |
2009/12/24 | 253 | 256 | 253 | 256 | 1,258,300 |
2009/12/22 | 252 | 254 | 252 | 254 | 1,325,800 |
2009/12/21 | 256 | 256 | 253 | 255 | 462,700 |
2009/12/18 | 253 | 255 | 252 | 255 | 730,700 |
2009/12/17 | 255 | 256 | 252 | 252 | 1,325,100 |
2009/12/16 | 256 | 259 | 254 | 255 | 686,500 |
2009/12/15 | 254 | 257 | 254 | 256 | 543,900 |
2009/12/14 | 253 | 256 | 251 | 254 | 1,020,200 |
2009/12/11 | 254 | 254 | 250 | 253 | 2,952,400 |
2009/12/10 | 255 | 256 | 249 | 250 | 966,700 |
2009/12/09 | 255 | 256 | 253 | 255 | 689,800 |
2009/12/08 | 255 | 255 | 249 | 255 | 1,432,800 |
2009/12/07 | 260 | 262 | 255 | 255 | 2,323,600 |
2009/12/04 | 259 | 261 | 252 | 253 | 1,595,800 |
2009/12/03 | 248 | 264 | 247 | 264 | 2,295,700 |
2009/12/02 | 248 | 250 | 246 | 246 | 764,600 |
2009/12/01 | 243 | 248 | 240 | 247 | 1,338,500 |
2009/11/30 | 245 | 247 | 242 | 246 | 971,100 |
2009/11/27 | 248 | 248 | 244 | 246 | 1,047,100 |
2009/11/26 | 251 | 252 | 249 | 250 | 880,400 |
2009/11/25 | 252 | 255 | 251 | 253 | 869,400 |
2009/11/24 | 256 | 256 | 252 | 252 | 637,500 |
2009/11/20 | 251 | 255 | 251 | 255 | 814,300 |
2009/11/19 | 258 | 258 | 251 | 253 | 1,201,200 |
2009/11/18 | 257 | 258 | 252 | 256 | 1,419,000 |
2009/11/17 | 261 | 262 | 256 | 256 | 1,152,800 |
2009/11/16 | 268 | 268 | 259 | 260 | 3,111,000 |
2009/11/13 | 264 | 269 | 258 | 268 | 6,456,200 |
2009/11/12 | 249 | 251 | 247 | 249 | 1,182,300 |
2009/11/11 | 249 | 251 | 248 | 248 | 382,000 |
2009/11/10 | 248 | 251 | 248 | 250 | 625,700 |
2009/11/09 | 252 | 252 | 247 | 248 | 887,800 |
2009/11/06 | 253 | 253 | 251 | 251 | 611,200 |
2009/11/05 | 255 | 256 | 252 | 252 | 689,200 |
2009/11/04 | 254 | 257 | 253 | 256 | 776,600 |
2009/11/02 | 257 | 259 | 253 | 254 | 1,098,000 |
2009/10/30 | 262 | 264 | 261 | 262 | 912,400 |
2009/10/29 | 265 | 266 | 261 | 261 | 1,175,600 |
2009/10/28 | 268 | 273 | 267 | 268 | 1,058,300 |
2009/10/27 | 269 | 271 | 268 | 270 | 738,400 |
2009/10/26 | 267 | 268 | 265 | 268 | 724,700 |
2009/10/23 | 269 | 270 | 267 | 267 | 647,100 |
2009/10/22 | 269 | 270 | 265 | 266 | 498,500 |
2009/10/21 | 270 | 272 | 270 | 271 | 721,000 |
2009/10/20 | 272 | 274 | 271 | 273 | 603,100 |
2009/10/19 | 274 | 275 | 271 | 273 | 857,700 |
2009/10/16 | 276 | 278 | 274 | 276 | 994,300 |
2009/10/15 | 274 | 277 | 272 | 275 | 844,300 |
2009/10/14 | 272 | 275 | 271 | 273 | 751,000 |
2009/10/13 | 267 | 274 | 267 | 273 | 1,004,000 |
2009/10/09 | 270 | 276 | 267 | 270 | 2,236,600 |
2009/10/08 | 265 | 267 | 263 | 263 | 1,052,100 |
2009/10/07 | 259 | 265 | 256 | 263 | 1,102,300 |
2009/10/06 | 261 | 262 | 258 | 258 | 728,600 |
2009/10/05 | 260 | 263 | 259 | 261 | 887,300 |
2009/10/02 | 260 | 263 | 257 | 262 | 1,147,900 |
2009/10/01 | 266 | 267 | 263 | 265 | 761,700 |
2009/09/30 | 264 | 268 | 264 | 267 | 488,600 |
2009/09/29 | 266 | 267 | 264 | 265 | 606,500 |
2009/09/28 | 269 | 270 | 264 | 266 | 739,900 |
2009/09/25 | 275 | 275 | 271 | 271 | 723,300 |
2009/09/24 | 272 | 278 | 272 | 278 | 1,197,400 |
2009/09/18 | 273 | 275 | 271 | 273 | 1,039,800 |
2009/09/17 | 268 | 274 | 267 | 274 | 1,006,000 |
2009/09/16 | 268 | 271 | 266 | 266 | 1,137,900 |
2009/09/15 | 272 | 272 | 267 | 267 | 988,600 |
2009/09/14 | 276 | 276 | 271 | 272 | 746,200 |
2009/09/11 | 277 | 277 | 274 | 276 | 3,458,700 |
2009/09/10 | 274 | 276 | 273 | 276 | 636,500 |
2009/09/09 | 277 | 278 | 273 | 273 | 576,300 |
2009/09/08 | 274 | 277 | 273 | 277 | 455,400 |
2009/09/07 | 277 | 278 | 273 | 275 | 587,600 |
2009/09/04 | 276 | 278 | 274 | 275 | 690,400 |
2009/09/03 | 277 | 279 | 276 | 276 | 639,800 |
2009/09/02 | 278 | 279 | 277 | 278 | 1,128,600 |
2009/09/01 | 279 | 282 | 278 | 280 | 662,200 |
2009/08/31 | 281 | 284 | 279 | 279 | 977,200 |
2009/08/28 | 279 | 280 | 278 | 279 | 548,300 |
2009/08/27 | 280 | 280 | 277 | 278 | 823,700 |
2009/08/26 | 278 | 280 | 277 | 280 | 944,500 |
2009/08/25 | 277 | 279 | 276 | 277 | 632,100 |
2009/08/24 | 275 | 280 | 274 | 279 | 1,290,900 |
2009/08/21 | 281 | 282 | 276 | 279 | 955,300 |
2009/08/20 | 281 | 282 | 278 | 281 | 631,300 |
2009/08/19 | 285 | 285 | 280 | 280 | 685,300 |
2009/08/18 | 278 | 285 | 278 | 285 | 1,054,800 |
2009/08/17 | 290 | 291 | 282 | 282 | 1,103,200 |
2009/08/14 | 287 | 291 | 286 | 289 | 1,971,800 |
2009/08/13 | 283 | 286 | 282 | 285 | 932,900 |
2009/08/12 | 284 | 285 | 282 | 283 | 1,090,300 |
2009/08/11 | 281 | 285 | 281 | 285 | 1,041,300 |
2009/08/10 | 280 | 283 | 279 | 283 | 1,630,800 |
2009/08/07 | 279 | 279 | 275 | 276 | 853,700 |
2009/08/06 | 279 | 281 | 275 | 278 | 2,107,100 |
2009/08/05 | 279 | 283 | 275 | 282 | 3,578,600 |
2009/08/04 | 269 | 282 | 262 | 280 | 5,688,300 |
2009/08/03 | 260 | 268 | 258 | 268 | 2,210,900 |
2009/07/31 | 254 | 261 | 253 | 260 | 2,111,100 |
2009/07/30 | 257 | 258 | 253 | 254 | 1,157,200 |
2009/07/29 | 257 | 260 | 257 | 260 | 1,040,500 |
2009/07/28 | 258 | 260 | 256 | 259 | 1,386,400 |
2009/07/27 | 258 | 260 | 257 | 258 | 1,578,800 |
2009/07/24 | 254 | 256 | 253 | 256 | 1,295,000 |
2009/07/23 | 250 | 253 | 250 | 253 | 702,400 |
2009/07/22 | 251 | 252 | 249 | 251 | 829,200 |
2009/07/21 | 251 | 252 | 249 | 250 | 695,200 |
2009/07/17 | 248 | 249 | 246 | 248 | 1,054,600 |
2009/07/16 | 252 | 253 | 246 | 249 | 1,236,800 |
2009/07/15 | 242 | 251 | 242 | 250 | 1,605,800 |
2009/07/14 | 238 | 244 | 237 | 243 | 1,651,500 |
2009/07/13 | 239 | 240 | 235 | 235 | 2,364,900 |
2009/07/10 | 237 | 242 | 235 | 242 | 2,856,600 |
2009/07/09 | 241 | 242 | 236 | 237 | 1,370,600 |
2009/07/08 | 243 | 244 | 240 | 242 | 1,418,200 |
2009/07/07 | 248 | 248 | 244 | 244 | 1,306,400 |
2009/07/06 | 250 | 251 | 243 | 244 | 2,408,100 |
2009/07/03 | 250 | 252 | 248 | 250 | 1,181,600 |
2009/07/02 | 255 | 257 | 252 | 253 | 1,182,700 |
2009/07/01 | 253 | 258 | 252 | 254 | 1,746,700 |
2009/06/30 | 255 | 257 | 252 | 253 | 1,392,800 |
2009/06/29 | 255 | 258 | 252 | 254 | 1,624,900 |
2009/06/26 | 250 | 254 | 249 | 253 | 1,490,100 |
2009/06/25 | 246 | 248 | 244 | 248 | 1,935,300 |
2009/06/24 | 249 | 250 | 244 | 246 | 2,589,700 |
2009/06/23 | 256 | 257 | 248 | 251 | 2,506,100 |
2009/06/22 | 259 | 260 | 257 | 260 | 1,441,900 |
2009/06/19 | 263 | 263 | 256 | 259 | 2,278,600 |
2009/06/18 | 264 | 264 | 260 | 262 | 894,100 |
2009/06/17 | 259 | 265 | 259 | 264 | 1,459,800 |
2009/06/16 | 264 | 264 | 259 | 260 | 2,257,900 |
2009/06/15 | 272 | 272 | 269 | 269 | 1,842,600 |
2009/06/12 | 267 | 268 | 262 | 267 | 4,275,200 |
2009/06/11 | 265 | 267 | 264 | 264 | 1,658,000 |
2009/06/10 | 268 | 269 | 265 | 267 | 1,984,900 |
2009/06/09 | 268 | 269 | 264 | 267 | 1,555,400 |
2009/06/08 | 271 | 272 | 266 | 269 | 2,475,500 |
2009/06/05 | 271 | 273 | 268 | 268 | 1,415,100 |
2009/06/04 | 272 | 272 | 268 | 268 | 1,295,900 |
2009/06/03 | 271 | 273 | 270 | 273 | 1,292,000 |
2009/06/02 | 277 | 278 | 270 | 271 | 2,171,000 |
2009/06/01 | 268 | 274 | 267 | 272 | 2,175,000 |
2009/05/29 | 263 | 267 | 262 | 266 | 3,274,200 |
2009/05/28 | 262 | 267 | 261 | 266 | 2,396,800 |
2009/05/27 | 269 | 269 | 260 | 262 | 4,299,300 |
2009/05/26 | 276 | 277 | 267 | 269 | 2,858,600 |
2009/05/25 | 279 | 280 | 274 | 275 | 2,586,700 |
2009/05/22 | 285 | 289 | 269 | 275 | 5,111,600 |
2009/05/21 | 292 | 295 | 289 | 289 | 1,316,000 |
2009/05/20 | 299 | 302 | 293 | 294 | 1,862,000 |
2009/05/19 | 295 | 299 | 287 | 296 | 3,127,000 |
2009/05/18 | 288 | 295 | 288 | 293 | 3,608,700 |
2009/05/15 | 287 | 305 | 282 | 285 | 3,894,000 |
2009/05/14 | 287 | 290 | 282 | 284 | 1,511,700 |
2009/05/13 | 287 | 296 | 283 | 292 | 1,373,800 |
2009/05/12 | 296 | 296 | 287 | 289 | 1,420,700 |
2009/05/11 | 293 | 296 | 289 | 296 | 1,394,900 |
2009/05/08 | 283 | 295 | 281 | 292 | 1,949,600 |
2009/05/07 | 287 | 291 | 284 | 286 | 1,293,000 |
2009/05/01 | 284 | 285 | 280 | 283 | 1,192,400 |
2009/04/30 | 281 | 286 | 279 | 281 | 1,966,000 |
2009/04/28 | 277 | 286 | 275 | 276 | 2,139,700 |
2009/04/27 | 281 | 285 | 277 | 278 | 1,987,300 |
2009/04/24 | 281 | 281 | 274 | 276 | 2,094,600 |
2009/04/23 | 281 | 281 | 269 | 279 | 1,550,600 |
2009/04/22 | 282 | 283 | 276 | 278 | 1,525,600 |
2009/04/21 | 275 | 284 | 274 | 280 | 2,357,200 |
2009/04/20 | 279 | 284 | 278 | 283 | 1,427,400 |
2009/04/17 | 274 | 275 | 269 | 274 | 2,308,400 |
2009/04/16 | 275 | 276 | 272 | 273 | 3,120,700 |
2009/04/15 | 265 | 273 | 260 | 270 | 3,131,300 |
2009/04/14 | 261 | 267 | 258 | 266 | 2,468,200 |
2009/04/13 | 260 | 267 | 258 | 260 | 2,434,000 |
2009/04/10 | 263 | 263 | 259 | 260 | 2,184,700 |
2009/04/09 | 251 | 257 | 251 | 257 | 1,600,300 |
2009/04/08 | 256 | 257 | 248 | 254 | 1,042,300 |
2009/04/07 | 255 | 258 | 253 | 257 | 1,354,600 |
2009/04/06 | 257 | 258 | 252 | 254 | 1,609,300 |
2009/04/03 | 263 | 266 | 252 | 255 | 3,086,000 |
2009/04/02 | 267 | 270 | 262 | 268 | 2,178,500 |
2009/04/01 | 258 | 268 | 253 | 268 | 1,611,600 |
2009/03/31 | 254 | 267 | 252 | 257 | 1,808,300 |
2009/03/30 | 265 | 270 | 256 | 257 | 2,034,200 |
2009/03/27 | 272 | 274 | 265 | 266 | 2,892,400 |
2009/03/26 | 274 | 276 | 266 | 275 | 1,703,500 |
2009/03/25 | 269 | 280 | 263 | 279 | 3,466,000 |
2009/03/24 | 274 | 275 | 262 | 270 | 4,251,300 |
2009/03/23 | 257 | 262 | 255 | 262 | 2,656,100 |
2009/03/19 | 245 | 254 | 242 | 254 | 2,393,200 |
2009/03/18 | 246 | 247 | 240 | 244 | 1,612,100 |
2009/03/17 | 240 | 247 | 239 | 246 | 2,331,900 |
2009/03/16 | 238 | 242 | 237 | 239 | 1,987,400 |
2009/03/13 | 237 | 238 | 234 | 236 | 4,260,500 |
2009/03/12 | 232 | 237 | 231 | 232 | 2,570,000 |
2009/03/11 | 228 | 231 | 225 | 231 | 2,039,300 |
2009/03/10 | 221 | 230 | 221 | 229 | 1,967,300 |
2009/03/09 | 219 | 222 | 219 | 220 | 1,067,900 |
2009/03/06 | 217 | 219 | 212 | 216 | 1,363,600 |
2009/03/05 | 216 | 222 | 215 | 219 | 1,082,500 |
2009/03/04 | 207 | 214 | 205 | 213 | 1,601,000 |
2009/03/03 | 204 | 211 | 202 | 210 | 1,552,700 |
2009/03/02 | 211 | 212 | 201 | 203 | 2,459,700 |
2009/02/27 | 216 | 219 | 214 | 215 | 749,400 |
2009/02/26 | 217 | 218 | 215 | 216 | 652,900 |
2009/02/25 | 218 | 218 | 213 | 217 | 1,312,800 |
2009/02/24 | 211 | 216 | 211 | 212 | 1,321,500 |
2009/02/23 | 210 | 216 | 209 | 214 | 1,169,900 |
2009/02/20 | 219 | 220 | 212 | 214 | 1,526,100 |
2009/02/19 | 224 | 226 | 215 | 217 | 3,395,400 |
2009/02/18 | 209 | 209 | 207 | 209 | 1,089,700 |
2009/02/17 | 209 | 214 | 209 | 211 | 1,369,800 |
2009/02/16 | 211 | 213 | 209 | 210 | 984,600 |
2009/02/13 | 212 | 217 | 209 | 213 | 1,391,400 |
2009/02/12 | 210 | 210 | 207 | 207 | 1,262,200 |
2009/02/10 | 212 | 214 | 210 | 211 | 760,700 |
2009/02/09 | 221 | 224 | 211 | 211 | 1,453,200 |
2009/02/06 | 225 | 226 | 218 | 218 | 2,125,800 |
2009/02/05 | 230 | 230 | 227 | 228 | 1,050,000 |
2009/02/04 | 230 | 230 | 226 | 229 | 774,100 |
2009/02/03 | 230 | 232 | 225 | 226 | 1,160,600 |
2009/02/02 | 224 | 232 | 223 | 228 | 1,420,800 |
2009/01/30 | 229 | 229 | 226 | 226 | 641,100 |
2009/01/29 | 233 | 234 | 225 | 231 | 1,736,900 |
2009/01/28 | 224 | 233 | 222 | 231 | 1,289,500 |
2009/01/27 | 221 | 228 | 220 | 225 | 1,638,200 |
2009/01/26 | 221 | 224 | 218 | 219 | 747,800 |
2009/01/23 | 224 | 225 | 221 | 223 | 888,400 |
2009/01/22 | 228 | 229 | 222 | 224 | 1,670,100 |
2009/01/21 | 221 | 230 | 221 | 226 | 1,705,200 |
2009/01/20 | 230 | 231 | 227 | 230 | 1,290,500 |
2009/01/19 | 231 | 234 | 229 | 230 | 935,800 |
2009/01/16 | 228 | 231 | 223 | 229 | 2,182,200 |
2009/01/15 | 225 | 225 | 219 | 219 | 1,972,300 |
2009/01/14 | 228 | 231 | 226 | 229 | 1,590,400 |
2009/01/13 | 230 | 231 | 228 | 228 | 1,240,200 |
2009/01/09 | 244 | 245 | 239 | 239 | 1,904,600 |
2009/01/08 | 241 | 244 | 238 | 239 | 1,668,000 |
2009/01/07 | 247 | 250 | 243 | 247 | 2,818,600 |
2009/01/06 | 234 | 250 | 234 | 244 | 2,759,100 |
2009/01/05 | 232 | 240 | 232 | 232 | 1,051,900 |