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 |
---|---|---|---|---|---|
2010/12/30 | 256 | 257 | 254 | 256 | 993,100 |
2010/12/29 | 254 | 257 | 254 | 256 | 632,300 |
2010/12/28 | 254 | 255 | 254 | 254 | 829,200 |
2010/12/27 | 254 | 255 | 254 | 255 | 840,600 |
2010/12/24 | 256 | 256 | 254 | 255 | 1,077,400 |
2010/12/22 | 258 | 258 | 255 | 256 | 1,272,700 |
2010/12/21 | 257 | 258 | 252 | 257 | 1,852,900 |
2010/12/20 | 261 | 262 | 255 | 258 | 1,536,700 |
2010/12/17 | 262 | 263 | 260 | 261 | 1,467,800 |
2010/12/16 | 259 | 262 | 258 | 261 | 1,044,500 |
2010/12/15 | 260 | 261 | 258 | 260 | 1,139,500 |
2010/12/14 | 256 | 258 | 255 | 258 | 1,245,500 |
2010/12/13 | 253 | 255 | 252 | 254 | 1,156,200 |
2010/12/10 | 255 | 255 | 251 | 252 | 4,268,000 |
2010/12/09 | 251 | 252 | 250 | 252 | 890,100 |
2010/12/08 | 250 | 252 | 249 | 250 | 1,346,000 |
2010/12/07 | 250 | 251 | 249 | 250 | 1,215,800 |
2010/12/06 | 250 | 251 | 250 | 251 | 470,200 |
2010/12/03 | 253 | 253 | 250 | 251 | 603,200 |
2010/12/02 | 251 | 252 | 250 | 251 | 1,172,200 |
2010/12/01 | 247 | 250 | 245 | 250 | 1,359,900 |
2010/11/30 | 251 | 251 | 247 | 247 | 1,159,700 |
2010/11/29 | 251 | 253 | 250 | 250 | 1,007,000 |
2010/11/26 | 251 | 252 | 250 | 250 | 705,300 |
2010/11/25 | 251 | 252 | 250 | 251 | 1,075,600 |
2010/11/24 | 251 | 252 | 247 | 251 | 1,933,200 |
2010/11/22 | 256 | 257 | 254 | 254 | 946,600 |
2010/11/19 | 257 | 258 | 253 | 254 | 1,116,900 |
2010/11/18 | 250 | 255 | 249 | 255 | 1,719,200 |
2010/11/17 | 246 | 250 | 245 | 250 | 1,588,800 |
2010/11/16 | 246 | 248 | 245 | 246 | 1,552,600 |
2010/11/15 | 244 | 246 | 244 | 244 | 1,289,900 |
2010/11/12 | 244 | 246 | 243 | 243 | 1,483,600 |
2010/11/11 | 244 | 245 | 243 | 245 | 1,507,700 |
2010/11/10 | 243 | 245 | 243 | 244 | 2,231,600 |
2010/11/09 | 242 | 245 | 241 | 244 | 2,449,400 |
2010/11/08 | 250 | 250 | 240 | 242 | 3,653,900 |
2010/11/05 | 262 | 264 | 250 | 252 | 2,288,600 |
2010/11/04 | 256 | 261 | 256 | 258 | 562,200 |
2010/11/02 | 258 | 260 | 256 | 257 | 506,500 |
2010/11/01 | 257 | 261 | 255 | 257 | 646,900 |
2010/10/29 | 260 | 260 | 254 | 256 | 1,207,200 |
2010/10/28 | 261 | 263 | 260 | 261 | 1,235,100 |
2010/10/27 | 263 | 264 | 261 | 262 | 718,500 |
2010/10/26 | 265 | 267 | 262 | 263 | 774,900 |
2010/10/25 | 264 | 266 | 262 | 264 | 607,100 |
2010/10/22 | 263 | 266 | 262 | 264 | 508,900 |
2010/10/21 | 264 | 266 | 260 | 262 | 1,213,700 |
2010/10/20 | 265 | 265 | 262 | 263 | 1,184,600 |
2010/10/19 | 265 | 268 | 264 | 267 | 539,000 |
2010/10/18 | 267 | 268 | 265 | 266 | 573,000 |
2010/10/15 | 269 | 270 | 266 | 267 | 532,700 |
2010/10/14 | 269 | 273 | 268 | 271 | 699,600 |
2010/10/13 | 267 | 269 | 265 | 267 | 773,800 |
2010/10/12 | 276 | 278 | 266 | 267 | 1,743,500 |
2010/10/08 | 277 | 280 | 277 | 277 | 1,644,100 |
2010/10/07 | 279 | 281 | 278 | 280 | 648,800 |
2010/10/06 | 278 | 282 | 276 | 282 | 1,328,600 |
2010/10/05 | 275 | 280 | 275 | 278 | 921,200 |
2010/10/04 | 275 | 279 | 274 | 277 | 663,000 |
2010/10/01 | 279 | 280 | 275 | 276 | 950,700 |
2010/09/30 | 281 | 281 | 275 | 275 | 825,900 |
2010/09/29 | 279 | 281 | 276 | 281 | 1,238,100 |
2010/09/28 | 276 | 280 | 273 | 279 | 1,085,300 |
2010/09/27 | 279 | 281 | 278 | 280 | 1,095,400 |
2010/09/24 | 279 | 284 | 278 | 280 | 1,123,900 |
2010/09/22 | 284 | 284 | 280 | 280 | 876,300 |
2010/09/21 | 285 | 286 | 281 | 282 | 1,046,700 |
2010/09/17 | 279 | 284 | 278 | 283 | 1,596,900 |
2010/09/16 | 278 | 279 | 275 | 277 | 1,286,000 |
2010/09/15 | 273 | 279 | 273 | 276 | 1,409,700 |
2010/09/14 | 277 | 278 | 273 | 275 | 1,220,200 |
2010/09/13 | 275 | 280 | 275 | 276 | 1,777,500 |
2010/09/10 | 270 | 272 | 268 | 271 | 2,372,800 |
2010/09/09 | 266 | 270 | 263 | 269 | 1,037,800 |
2010/09/08 | 265 | 266 | 261 | 262 | 1,348,200 |
2010/09/07 | 268 | 269 | 266 | 266 | 1,075,700 |
2010/09/06 | 268 | 269 | 266 | 269 | 992,500 |
2010/09/03 | 268 | 268 | 265 | 267 | 789,700 |
2010/09/02 | 268 | 269 | 264 | 266 | 971,100 |
2010/09/01 | 265 | 268 | 263 | 266 | 1,166,000 |
2010/08/31 | 268 | 269 | 264 | 265 | 2,018,700 |
2010/08/30 | 265 | 273 | 262 | 272 | 3,503,100 |
2010/08/27 | 261 | 264 | 250 | 258 | 4,783,100 |
2010/08/26 | 266 | 266 | 253 | 259 | 5,249,800 |
2010/08/25 | 275 | 276 | 265 | 266 | 4,055,900 |
2010/08/24 | 274 | 280 | 274 | 279 | 1,809,700 |
2010/08/23 | 273 | 280 | 273 | 275 | 1,694,600 |
2010/08/20 | 275 | 278 | 274 | 274 | 1,205,500 |
2010/08/19 | 275 | 279 | 274 | 279 | 1,420,600 |
2010/08/18 | 280 | 280 | 273 | 275 | 3,222,000 |
2010/08/17 | 282 | 282 | 271 | 276 | 4,954,700 |
2010/08/16 | 287 | 290 | 286 | 289 | 782,700 |
2010/08/13 | 284 | 289 | 283 | 288 | 2,075,000 |
2010/08/12 | 287 | 289 | 282 | 285 | 2,079,200 |
2010/08/11 | 295 | 298 | 291 | 292 | 1,276,600 |
2010/08/10 | 298 | 300 | 296 | 297 | 776,000 |
2010/08/09 | 296 | 299 | 295 | 296 | 1,213,200 |
2010/08/06 | 296 | 304 | 294 | 302 | 1,463,800 |
2010/08/05 | 300 | 307 | 297 | 299 | 2,054,200 |
2010/08/04 | 301 | 301 | 296 | 298 | 985,900 |
2010/08/03 | 298 | 301 | 298 | 301 | 1,229,500 |
2010/08/02 | 294 | 298 | 293 | 295 | 575,200 |
2010/07/30 | 298 | 300 | 294 | 294 | 839,800 |
2010/07/29 | 304 | 304 | 297 | 300 | 2,181,900 |
2010/07/28 | 293 | 306 | 293 | 306 | 2,203,200 |
2010/07/27 | 290 | 293 | 289 | 290 | 946,800 |
2010/07/26 | 294 | 294 | 291 | 292 | 594,600 |
2010/07/23 | 297 | 297 | 292 | 293 | 1,391,800 |
2010/07/22 | 298 | 300 | 289 | 290 | 2,022,700 |
2010/07/21 | 305 | 306 | 298 | 300 | 1,188,800 |
2010/07/20 | 298 | 303 | 297 | 302 | 1,153,400 |
2010/07/16 | 304 | 308 | 299 | 299 | 1,493,600 |
2010/07/15 | 306 | 308 | 304 | 305 | 1,064,900 |
2010/07/14 | 304 | 311 | 302 | 309 | 3,101,900 |
2010/07/13 | 297 | 302 | 294 | 295 | 1,280,200 |
2010/07/12 | 299 | 300 | 296 | 297 | 666,400 |
2010/07/09 | 304 | 304 | 298 | 299 | 1,697,900 |
2010/07/08 | 304 | 304 | 302 | 302 | 1,081,100 |
2010/07/07 | 298 | 305 | 297 | 299 | 3,219,900 |
2010/07/06 | 290 | 296 | 287 | 296 | 1,395,000 |
2010/07/05 | 286 | 294 | 285 | 293 | 886,300 |
2010/07/02 | 288 | 288 | 285 | 286 | 1,076,100 |
2010/07/01 | 286 | 288 | 285 | 287 | 1,333,900 |
2010/06/30 | 285 | 289 | 284 | 287 | 1,390,700 |
2010/06/29 | 290 | 291 | 287 | 288 | 987,200 |
2010/06/28 | 286 | 288 | 284 | 288 | 789,600 |
2010/06/25 | 288 | 291 | 286 | 286 | 673,800 |
2010/06/24 | 289 | 295 | 288 | 294 | 555,300 |
2010/06/23 | 293 | 296 | 290 | 290 | 1,178,600 |
2010/06/22 | 293 | 296 | 291 | 293 | 1,708,800 |
2010/06/21 | 289 | 292 | 288 | 292 | 1,002,200 |
2010/06/18 | 284 | 288 | 283 | 287 | 1,222,800 |
2010/06/17 | 281 | 286 | 279 | 283 | 1,579,200 |
2010/06/16 | 279 | 280 | 277 | 279 | 672,400 |
2010/06/15 | 280 | 280 | 275 | 277 | 1,074,700 |
2010/06/14 | 279 | 283 | 279 | 279 | 1,003,400 |
2010/06/11 | 280 | 281 | 274 | 276 | 3,917,000 |
2010/06/10 | 270 | 274 | 269 | 273 | 995,200 |
2010/06/09 | 270 | 271 | 266 | 269 | 1,123,400 |
2010/06/08 | 270 | 274 | 269 | 273 | 1,173,900 |
2010/06/07 | 272 | 276 | 271 | 275 | 959,700 |
2010/06/04 | 279 | 281 | 277 | 278 | 1,000,200 |
2010/06/03 | 279 | 282 | 277 | 279 | 1,263,200 |
2010/06/02 | 272 | 281 | 272 | 274 | 1,122,600 |
2010/06/01 | 273 | 277 | 271 | 274 | 965,700 |
2010/05/31 | 265 | 272 | 264 | 270 | 1,436,200 |
2010/05/28 | 272 | 272 | 266 | 268 | 1,300,300 |
2010/05/27 | 262 | 271 | 262 | 270 | 1,251,500 |
2010/05/26 | 267 | 270 | 265 | 267 | 1,070,300 |
2010/05/25 | 267 | 270 | 262 | 263 | 1,772,800 |
2010/05/24 | 275 | 275 | 268 | 268 | 1,336,000 |
2010/05/21 | 272 | 275 | 270 | 274 | 1,300,100 |
2010/05/20 | 277 | 282 | 275 | 279 | 948,000 |
2010/05/19 | 278 | 280 | 272 | 278 | 2,039,400 |
2010/05/18 | 290 | 293 | 282 | 285 | 1,779,000 |
2010/05/17 | 282 | 286 | 280 | 282 | 2,358,400 |
2010/05/14 | 273 | 301 | 271 | 289 | 7,050,100 |
2010/05/13 | 272 | 274 | 268 | 274 | 767,000 |
2010/05/12 | 268 | 274 | 266 | 271 | 1,415,500 |
2010/05/11 | 265 | 268 | 263 | 265 | 1,207,500 |
2010/05/10 | 258 | 261 | 257 | 260 | 1,801,100 |
2010/05/07 | 258 | 260 | 254 | 258 | 1,314,500 |
2010/05/06 | 267 | 269 | 263 | 263 | 1,241,900 |
2010/04/30 | 272 | 275 | 272 | 273 | 909,000 |
2010/04/28 | 270 | 272 | 269 | 269 | 1,245,400 |
2010/04/27 | 275 | 276 | 272 | 273 | 598,500 |
2010/04/26 | 273 | 276 | 273 | 276 | 536,700 |
2010/04/23 | 275 | 275 | 271 | 272 | 979,600 |
2010/04/22 | 278 | 278 | 273 | 274 | 994,200 |
2010/04/21 | 280 | 280 | 278 | 279 | 598,100 |
2010/04/20 | 277 | 280 | 275 | 278 | 1,138,800 |
2010/04/19 | 273 | 279 | 270 | 277 | 1,269,100 |
2010/04/16 | 276 | 276 | 274 | 275 | 704,800 |
2010/04/15 | 276 | 276 | 273 | 275 | 809,400 |
2010/04/14 | 275 | 277 | 274 | 275 | 600,900 |
2010/04/13 | 277 | 277 | 273 | 275 | 896,900 |
2010/04/12 | 278 | 280 | 277 | 278 | 1,587,800 |
2010/04/09 | 273 | 275 | 272 | 273 | 3,037,600 |
2010/04/08 | 272 | 277 | 271 | 275 | 1,797,900 |
2010/04/07 | 274 | 275 | 272 | 272 | 1,006,200 |
2010/04/06 | 276 | 276 | 274 | 275 | 787,800 |
2010/04/05 | 273 | 276 | 272 | 276 | 1,199,800 |
2010/04/02 | 273 | 273 | 270 | 272 | 829,400 |
2010/04/01 | 271 | 272 | 268 | 271 | 1,759,100 |
2010/03/31 | 269 | 273 | 268 | 271 | 1,208,400 |
2010/03/30 | 268 | 269 | 267 | 268 | 766,100 |
2010/03/29 | 269 | 269 | 266 | 268 | 903,300 |
2010/03/26 | 271 | 275 | 271 | 275 | 1,226,200 |
2010/03/25 | 274 | 275 | 271 | 271 | 853,500 |
2010/03/24 | 275 | 276 | 272 | 275 | 1,112,600 |
2010/03/23 | 272 | 275 | 271 | 271 | 1,484,100 |
2010/03/19 | 270 | 271 | 268 | 271 | 1,229,000 |
2010/03/18 | 264 | 268 | 264 | 267 | 1,644,600 |
2010/03/17 | 259 | 263 | 258 | 263 | 1,152,500 |
2010/03/16 | 263 | 263 | 258 | 258 | 2,167,300 |
2010/03/15 | 264 | 264 | 262 | 263 | 797,600 |
2010/03/12 | 265 | 265 | 261 | 263 | 4,348,800 |
2010/03/11 | 261 | 262 | 258 | 262 | 1,529,800 |
2010/03/10 | 258 | 260 | 258 | 259 | 437,800 |
2010/03/09 | 258 | 260 | 257 | 260 | 493,900 |
2010/03/08 | 260 | 261 | 258 | 258 | 1,171,000 |
2010/03/05 | 255 | 258 | 254 | 257 | 1,079,900 |
2010/03/04 | 256 | 256 | 252 | 253 | 1,403,600 |
2010/03/03 | 258 | 259 | 256 | 257 | 700,200 |
2010/03/02 | 257 | 259 | 255 | 259 | 1,574,800 |
2010/03/01 | 259 | 261 | 253 | 260 | 1,853,100 |
2010/02/26 | 257 | 263 | 257 | 261 | 899,500 |
2010/02/25 | 260 | 260 | 255 | 258 | 1,002,600 |
2010/02/24 | 256 | 259 | 256 | 257 | 999,000 |
2010/02/23 | 257 | 259 | 257 | 257 | 351,600 |
2010/02/22 | 259 | 261 | 257 | 261 | 467,200 |
2010/02/19 | 259 | 260 | 255 | 255 | 407,500 |
2010/02/18 | 259 | 260 | 258 | 259 | 534,500 |
2010/02/17 | 257 | 262 | 256 | 260 | 667,200 |
2010/02/16 | 255 | 256 | 254 | 254 | 451,100 |
2010/02/15 | 256 | 256 | 255 | 256 | 200,900 |
2010/02/12 | 257 | 258 | 255 | 257 | 1,162,000 |
2010/02/10 | 258 | 260 | 256 | 256 | 730,600 |
2010/02/09 | 255 | 262 | 255 | 259 | 1,146,300 |
2010/02/08 | 257 | 259 | 255 | 257 | 635,400 |
2010/02/05 | 258 | 261 | 255 | 258 | 1,327,900 |
2010/02/04 | 267 | 268 | 264 | 266 | 533,800 |
2010/02/03 | 265 | 265 | 263 | 263 | 244,600 |
2010/02/02 | 263 | 263 | 261 | 262 | 385,000 |
2010/02/01 | 263 | 265 | 259 | 260 | 954,600 |
2010/01/29 | 264 | 266 | 262 | 262 | 537,000 |
2010/01/28 | 263 | 268 | 262 | 266 | 636,300 |
2010/01/27 | 265 | 266 | 262 | 262 | 612,300 |
2010/01/26 | 266 | 269 | 264 | 266 | 818,300 |
2010/01/25 | 266 | 268 | 265 | 266 | 861,700 |
2010/01/22 | 271 | 276 | 266 | 271 | 1,071,100 |
2010/01/21 | 270 | 277 | 270 | 276 | 1,240,400 |
2010/01/20 | 276 | 278 | 272 | 273 | 758,300 |
2010/01/19 | 274 | 279 | 273 | 278 | 1,106,000 |
2010/01/18 | 273 | 275 | 272 | 274 | 1,154,600 |
2010/01/15 | 272 | 274 | 270 | 273 | 1,138,500 |
2010/01/14 | 275 | 275 | 271 | 273 | 1,035,500 |
2010/01/13 | 267 | 275 | 266 | 267 | 1,153,000 |
2010/01/12 | 269 | 273 | 265 | 269 | 1,499,900 |
2010/01/08 | 262 | 264 | 259 | 264 | 1,750,700 |
2010/01/07 | 260 | 260 | 258 | 258 | 558,000 |
2010/01/06 | 261 | 261 | 258 | 260 | 377,500 |
2010/01/05 | 261 | 262 | 259 | 260 | 487,400 |
2010/01/04 | 262 | 263 | 260 | 261 | 354,700 |