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
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

このページの先頭へ