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 |
---|---|---|---|---|---|
2011/12/30 | 266 | 266 | 263 | 264 | 650,900 |
2011/12/29 | 263 | 267 | 261 | 264 | 1,157,800 |
2011/12/28 | 264 | 265 | 262 | 263 | 904,200 |
2011/12/27 | 261 | 264 | 260 | 263 | 639,500 |
2011/12/26 | 259 | 261 | 258 | 260 | 678,300 |
2011/12/22 | 260 | 260 | 258 | 258 | 613,100 |
2011/12/21 | 260 | 261 | 259 | 260 | 717,800 |
2011/12/20 | 260 | 260 | 257 | 259 | 777,800 |
2011/12/19 | 259 | 261 | 258 | 260 | 1,039,700 |
2011/12/16 | 257 | 261 | 256 | 259 | 1,355,100 |
2011/12/15 | 254 | 258 | 253 | 256 | 1,382,600 |
2011/12/14 | 254 | 255 | 251 | 254 | 1,246,800 |
2011/12/13 | 254 | 257 | 253 | 256 | 1,068,300 |
2011/12/12 | 256 | 258 | 254 | 256 | 1,261,400 |
2011/12/09 | 253 | 255 | 253 | 255 | 4,084,200 |
2011/12/08 | 258 | 259 | 256 | 257 | 964,400 |
2011/12/07 | 257 | 260 | 256 | 260 | 1,008,100 |
2011/12/06 | 261 | 262 | 255 | 255 | 1,097,100 |
2011/12/05 | 258 | 262 | 256 | 261 | 1,595,700 |
2011/12/02 | 259 | 262 | 256 | 259 | 990,200 |
2011/12/01 | 263 | 265 | 258 | 259 | 1,266,900 |
2011/11/30 | 256 | 261 | 256 | 258 | 934,500 |
2011/11/29 | 253 | 256 | 251 | 256 | 981,000 |
2011/11/28 | 253 | 256 | 249 | 252 | 1,608,600 |
2011/11/25 | 257 | 257 | 251 | 252 | 1,458,100 |
2011/11/24 | 264 | 267 | 256 | 257 | 2,190,300 |
2011/11/22 | 271 | 274 | 265 | 269 | 1,749,600 |
2011/11/21 | 276 | 278 | 273 | 275 | 678,000 |
2011/11/18 | 275 | 278 | 274 | 275 | 1,570,100 |
2011/11/17 | 267 | 274 | 266 | 273 | 1,861,800 |
2011/11/16 | 268 | 269 | 265 | 267 | 678,000 |
2011/11/15 | 267 | 268 | 265 | 267 | 617,700 |
2011/11/14 | 264 | 267 | 263 | 266 | 501,100 |
2011/11/11 | 262 | 265 | 260 | 261 | 1,317,800 |
2011/11/10 | 260 | 264 | 260 | 260 | 1,067,300 |
2011/11/09 | 264 | 268 | 262 | 264 | 814,600 |
2011/11/08 | 262 | 267 | 262 | 263 | 657,800 |
2011/11/07 | 263 | 268 | 258 | 266 | 1,548,700 |
2011/11/04 | 259 | 265 | 253 | 262 | 2,324,400 |
2011/11/02 | 258 | 258 | 253 | 253 | 876,200 |
2011/11/01 | 265 | 265 | 260 | 260 | 965,800 |
2011/10/31 | 262 | 268 | 262 | 267 | 914,200 |
2011/10/28 | 264 | 264 | 261 | 264 | 1,104,000 |
2011/10/27 | 261 | 261 | 252 | 258 | 1,958,200 |
2011/10/26 | 265 | 266 | 262 | 263 | 776,900 |
2011/10/25 | 268 | 270 | 266 | 267 | 1,007,400 |
2011/10/24 | 265 | 271 | 263 | 269 | 1,386,400 |
2011/10/21 | 268 | 268 | 262 | 262 | 795,900 |
2011/10/20 | 265 | 269 | 265 | 267 | 1,168,300 |
2011/10/19 | 269 | 269 | 263 | 265 | 1,306,100 |
2011/10/18 | 267 | 272 | 264 | 267 | 1,292,400 |
2011/10/17 | 273 | 273 | 267 | 268 | 1,312,500 |
2011/10/14 | 272 | 272 | 270 | 271 | 1,273,800 |
2011/10/13 | 270 | 273 | 268 | 273 | 1,065,900 |
2011/10/12 | 273 | 274 | 266 | 268 | 1,390,900 |
2011/10/11 | 273 | 277 | 268 | 272 | 2,043,000 |
2011/10/07 | 286 | 286 | 266 | 271 | 3,528,300 |
2011/10/06 | 289 | 291 | 284 | 286 | 1,294,900 |
2011/10/05 | 292 | 292 | 284 | 285 | 2,262,200 |
2011/10/04 | 292 | 293 | 289 | 292 | 1,225,600 |
2011/10/03 | 294 | 294 | 290 | 293 | 1,832,300 |
2011/09/30 | 291 | 294 | 287 | 294 | 1,348,500 |
2011/09/29 | 281 | 291 | 281 | 291 | 2,087,400 |
2011/09/28 | 282 | 284 | 276 | 283 | 1,080,400 |
2011/09/27 | 284 | 286 | 282 | 286 | 1,245,300 |
2011/09/26 | 287 | 291 | 282 | 283 | 1,937,500 |
2011/09/22 | 286 | 290 | 284 | 287 | 1,580,100 |
2011/09/21 | 283 | 289 | 283 | 286 | 735,300 |
2011/09/20 | 282 | 286 | 282 | 284 | 1,084,000 |
2011/09/16 | 286 | 287 | 284 | 286 | 1,431,000 |
2011/09/15 | 284 | 287 | 282 | 286 | 960,000 |
2011/09/14 | 284 | 284 | 280 | 280 | 1,197,000 |
2011/09/13 | 283 | 287 | 281 | 283 | 1,142,400 |
2011/09/12 | 286 | 289 | 283 | 283 | 1,620,100 |
2011/09/09 | 279 | 289 | 278 | 287 | 4,150,800 |
2011/09/08 | 279 | 284 | 277 | 280 | 2,170,200 |
2011/09/07 | 294 | 294 | 275 | 277 | 5,135,300 |
2011/09/06 | 288 | 294 | 288 | 289 | 2,066,300 |
2011/09/05 | 290 | 293 | 286 | 288 | 1,730,500 |
2011/09/02 | 285 | 291 | 285 | 290 | 1,753,900 |
2011/09/01 | 283 | 288 | 282 | 287 | 1,240,100 |
2011/08/31 | 282 | 284 | 281 | 282 | 1,305,000 |
2011/08/30 | 284 | 285 | 282 | 283 | 1,270,800 |
2011/08/29 | 279 | 283 | 278 | 283 | 1,038,300 |
2011/08/26 | 282 | 283 | 279 | 279 | 1,126,500 |
2011/08/25 | 284 | 286 | 281 | 281 | 1,788,800 |
2011/08/24 | 284 | 284 | 280 | 281 | 1,287,600 |
2011/08/23 | 277 | 283 | 276 | 283 | 1,931,400 |
2011/08/22 | 275 | 276 | 273 | 275 | 1,267,800 |
2011/08/19 | 272 | 278 | 271 | 275 | 1,225,300 |
2011/08/18 | 277 | 277 | 273 | 276 | 1,194,100 |
2011/08/17 | 276 | 279 | 275 | 278 | 867,700 |
2011/08/16 | 278 | 280 | 275 | 276 | 1,149,200 |
2011/08/15 | 274 | 279 | 271 | 277 | 1,434,300 |
2011/08/12 | 275 | 276 | 269 | 273 | 1,915,800 |
2011/08/11 | 268 | 275 | 267 | 274 | 2,509,500 |
2011/08/10 | 273 | 276 | 270 | 273 | 1,791,600 |
2011/08/09 | 265 | 267 | 260 | 267 | 2,063,200 |
2011/08/08 | 268 | 276 | 267 | 273 | 2,410,800 |
2011/08/05 | 263 | 276 | 262 | 270 | 2,930,600 |
2011/08/04 | 279 | 281 | 277 | 278 | 1,059,600 |
2011/08/03 | 283 | 284 | 278 | 282 | 1,859,300 |
2011/08/02 | 282 | 289 | 280 | 288 | 3,257,500 |
2011/08/01 | 280 | 284 | 277 | 281 | 1,111,400 |
2011/07/29 | 275 | 283 | 275 | 279 | 1,640,600 |
2011/07/28 | 279 | 279 | 273 | 274 | 1,012,200 |
2011/07/27 | 279 | 283 | 279 | 281 | 1,467,900 |
2011/07/26 | 280 | 283 | 277 | 281 | 1,507,700 |
2011/07/25 | 277 | 280 | 276 | 279 | 802,800 |
2011/07/22 | 278 | 280 | 277 | 278 | 891,900 |
2011/07/21 | 272 | 276 | 271 | 276 | 2,029,600 |
2011/07/20 | 271 | 271 | 269 | 271 | 1,069,600 |
2011/07/19 | 270 | 271 | 269 | 270 | 650,700 |
2011/07/15 | 270 | 272 | 268 | 271 | 1,081,400 |
2011/07/14 | 267 | 270 | 266 | 269 | 1,039,000 |
2011/07/13 | 265 | 268 | 265 | 267 | 530,400 |
2011/07/12 | 264 | 267 | 263 | 267 | 735,300 |
2011/07/11 | 266 | 268 | 264 | 267 | 1,172,200 |
2011/07/08 | 271 | 271 | 268 | 269 | 1,273,800 |
2011/07/07 | 263 | 268 | 262 | 267 | 1,575,700 |
2011/07/06 | 264 | 264 | 261 | 262 | 1,151,100 |
2011/07/05 | 264 | 265 | 262 | 263 | 730,800 |
2011/07/04 | 267 | 268 | 263 | 264 | 964,400 |
2011/07/01 | 266 | 267 | 263 | 264 | 740,800 |
2011/06/30 | 264 | 266 | 262 | 264 | 1,324,500 |
2011/06/29 | 262 | 266 | 261 | 265 | 1,866,800 |
2011/06/28 | 264 | 265 | 259 | 261 | 1,070,100 |
2011/06/27 | 265 | 268 | 262 | 264 | 1,313,700 |
2011/06/24 | 265 | 267 | 263 | 265 | 1,071,600 |
2011/06/23 | 258 | 271 | 258 | 266 | 3,631,400 |
2011/06/22 | 259 | 261 | 257 | 260 | 1,552,400 |
2011/06/21 | 257 | 260 | 257 | 258 | 1,267,300 |
2011/06/20 | 254 | 257 | 251 | 255 | 993,800 |
2011/06/17 | 258 | 259 | 255 | 256 | 1,297,800 |
2011/06/16 | 258 | 262 | 258 | 258 | 892,900 |
2011/06/15 | 262 | 262 | 259 | 260 | 1,277,400 |
2011/06/14 | 258 | 261 | 257 | 259 | 2,157,200 |
2011/06/13 | 254 | 260 | 252 | 257 | 3,142,700 |
2011/06/10 | 247 | 255 | 246 | 253 | 5,921,000 |
2011/06/09 | 237 | 242 | 236 | 242 | 1,193,000 |
2011/06/08 | 237 | 240 | 236 | 237 | 1,133,800 |
2011/06/07 | 240 | 241 | 238 | 239 | 1,109,900 |
2011/06/06 | 241 | 242 | 239 | 240 | 1,044,700 |
2011/06/03 | 243 | 244 | 240 | 241 | 1,126,400 |
2011/06/02 | 240 | 245 | 237 | 243 | 3,085,800 |
2011/06/01 | 240 | 242 | 240 | 240 | 915,200 |
2011/05/31 | 236 | 243 | 236 | 241 | 1,524,200 |
2011/05/30 | 236 | 236 | 235 | 235 | 373,700 |
2011/05/27 | 236 | 238 | 235 | 236 | 944,800 |
2011/05/26 | 237 | 238 | 236 | 236 | 380,700 |
2011/05/25 | 237 | 238 | 236 | 236 | 436,600 |
2011/05/24 | 236 | 238 | 236 | 237 | 784,700 |
2011/05/23 | 238 | 240 | 235 | 239 | 1,248,400 |
2011/05/20 | 238 | 243 | 238 | 239 | 609,300 |
2011/05/19 | 241 | 241 | 238 | 239 | 1,059,700 |
2011/05/18 | 242 | 243 | 238 | 240 | 946,900 |
2011/05/17 | 238 | 244 | 238 | 242 | 1,526,300 |
2011/05/16 | 244 | 246 | 238 | 239 | 1,666,400 |
2011/05/13 | 247 | 249 | 242 | 245 | 2,013,100 |
2011/05/12 | 250 | 250 | 245 | 245 | 1,889,300 |
2011/05/11 | 251 | 255 | 243 | 253 | 3,935,200 |
2011/05/10 | 240 | 257 | 240 | 253 | 6,780,000 |
2011/05/09 | 235 | 241 | 234 | 241 | 1,540,600 |
2011/05/06 | 229 | 236 | 229 | 235 | 1,402,000 |
2011/05/02 | 229 | 232 | 228 | 230 | 1,139,100 |
2011/04/28 | 227 | 227 | 224 | 226 | 871,900 |
2011/04/27 | 225 | 226 | 223 | 226 | 1,655,100 |
2011/04/26 | 223 | 225 | 220 | 224 | 2,246,600 |
2011/04/25 | 224 | 226 | 223 | 223 | 767,600 |
2011/04/22 | 223 | 223 | 221 | 222 | 428,500 |
2011/04/21 | 222 | 223 | 222 | 223 | 440,800 |
2011/04/20 | 222 | 223 | 221 | 221 | 1,298,100 |
2011/04/19 | 219 | 221 | 219 | 221 | 596,200 |
2011/04/18 | 220 | 222 | 219 | 221 | 678,900 |
2011/04/15 | 224 | 224 | 218 | 220 | 1,510,400 |
2011/04/14 | 223 | 224 | 222 | 222 | 683,000 |
2011/04/13 | 221 | 224 | 220 | 222 | 1,074,700 |
2011/04/12 | 222 | 226 | 221 | 222 | 1,641,400 |
2011/04/11 | 223 | 227 | 223 | 224 | 1,431,300 |
2011/04/08 | 219 | 227 | 217 | 224 | 4,817,600 |
2011/04/07 | 217 | 220 | 215 | 218 | 2,338,300 |
2011/04/06 | 213 | 218 | 211 | 216 | 4,187,400 |
2011/04/05 | 219 | 220 | 212 | 212 | 3,821,700 |
2011/04/04 | 226 | 226 | 221 | 223 | 2,899,800 |
2011/04/01 | 230 | 231 | 225 | 228 | 2,189,200 |
2011/03/31 | 231 | 232 | 229 | 231 | 1,808,800 |
2011/03/30 | 229 | 233 | 227 | 229 | 3,756,500 |
2011/03/29 | 238 | 238 | 226 | 229 | 4,302,100 |
2011/03/28 | 245 | 248 | 241 | 243 | 2,380,300 |
2011/03/25 | 244 | 245 | 241 | 244 | 1,729,100 |
2011/03/24 | 237 | 244 | 237 | 240 | 2,223,000 |
2011/03/23 | 239 | 240 | 233 | 237 | 3,998,800 |
2011/03/22 | 243 | 244 | 236 | 238 | 4,347,500 |
2011/03/18 | 228 | 239 | 228 | 235 | 3,477,100 |
2011/03/17 | 224 | 231 | 221 | 225 | 3,710,700 |
2011/03/16 | 226 | 238 | 224 | 230 | 4,128,400 |
2011/03/15 | 259 | 260 | 203 | 223 | 5,476,000 |
2011/03/14 | 259 | 273 | 257 | 263 | 3,540,800 |
2011/03/11 | 283 | 286 | 279 | 279 | 5,310,800 |
2011/03/10 | 291 | 293 | 287 | 287 | 1,268,800 |
2011/03/09 | 290 | 294 | 289 | 292 | 2,081,700 |
2011/03/08 | 285 | 290 | 284 | 287 | 1,613,500 |
2011/03/07 | 288 | 288 | 283 | 284 | 1,367,100 |
2011/03/04 | 290 | 290 | 285 | 287 | 1,307,400 |
2011/03/03 | 281 | 287 | 281 | 287 | 2,101,200 |
2011/03/02 | 281 | 283 | 279 | 280 | 1,579,200 |
2011/03/01 | 277 | 283 | 275 | 282 | 2,629,200 |
2011/02/28 | 279 | 279 | 272 | 278 | 2,506,100 |
2011/02/25 | 278 | 281 | 277 | 279 | 1,033,000 |
2011/02/24 | 279 | 281 | 275 | 276 | 1,122,400 |
2011/02/23 | 276 | 279 | 275 | 279 | 970,500 |
2011/02/22 | 277 | 279 | 276 | 278 | 910,500 |
2011/02/21 | 281 | 281 | 278 | 279 | 1,141,700 |
2011/02/18 | 278 | 283 | 278 | 281 | 1,419,600 |
2011/02/17 | 277 | 281 | 277 | 278 | 1,424,600 |
2011/02/16 | 279 | 279 | 276 | 278 | 1,838,700 |
2011/02/15 | 284 | 284 | 279 | 279 | 854,800 |
2011/02/14 | 282 | 283 | 280 | 283 | 849,500 |
2011/02/10 | 275 | 282 | 275 | 281 | 1,891,200 |
2011/02/09 | 278 | 278 | 275 | 277 | 1,315,100 |
2011/02/08 | 279 | 280 | 274 | 278 | 1,694,300 |
2011/02/07 | 280 | 281 | 277 | 279 | 1,208,000 |
2011/02/04 | 270 | 282 | 270 | 279 | 4,004,100 |
2011/02/03 | 269 | 270 | 268 | 269 | 1,226,500 |
2011/02/02 | 270 | 271 | 269 | 271 | 1,001,300 |
2011/02/01 | 263 | 269 | 263 | 268 | 1,586,300 |
2011/01/31 | 264 | 268 | 264 | 264 | 1,204,600 |
2011/01/28 | 271 | 271 | 267 | 267 | 1,867,700 |
2011/01/27 | 271 | 275 | 268 | 270 | 4,156,900 |
2011/01/26 | 261 | 265 | 260 | 263 | 2,286,900 |
2011/01/25 | 262 | 262 | 260 | 261 | 1,824,300 |
2011/01/24 | 261 | 262 | 259 | 262 | 994,000 |
2011/01/21 | 264 | 265 | 260 | 261 | 1,605,000 |
2011/01/20 | 262 | 265 | 262 | 264 | 1,209,200 |
2011/01/19 | 265 | 266 | 263 | 264 | 944,300 |
2011/01/18 | 263 | 264 | 262 | 264 | 857,800 |
2011/01/17 | 265 | 265 | 262 | 263 | 1,257,300 |
2011/01/14 | 261 | 264 | 261 | 263 | 2,214,200 |
2011/01/13 | 258 | 267 | 257 | 266 | 3,851,300 |
2011/01/12 | 257 | 259 | 256 | 257 | 2,292,000 |
2011/01/11 | 255 | 256 | 254 | 256 | 873,800 |
2011/01/07 | 255 | 256 | 252 | 254 | 2,079,100 |
2011/01/06 | 253 | 256 | 252 | 256 | 2,435,800 |
2011/01/05 | 255 | 256 | 251 | 252 | 3,304,900 |
2011/01/04 | 258 | 260 | 255 | 256 | 1,427,600 |