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 |
---|---|---|---|---|---|
2012/12/28 | 178 | 179 | 176 | 178 | 1,934,100 |
2012/12/27 | 170 | 177 | 170 | 175 | 3,899,400 |
2012/12/26 | 165 | 169 | 164 | 169 | 1,480,900 |
2012/12/25 | 166 | 167 | 164 | 165 | 1,702,300 |
2012/12/21 | 170 | 171 | 165 | 165 | 1,480,100 |
2012/12/20 | 172 | 173 | 166 | 168 | 3,311,600 |
2012/12/19 | 168 | 172 | 167 | 172 | 2,578,500 |
2012/12/18 | 162 | 168 | 162 | 167 | 2,804,400 |
2012/12/17 | 165 | 165 | 161 | 162 | 2,343,800 |
2012/12/14 | 164 | 166 | 163 | 163 | 4,747,700 |
2012/12/13 | 162 | 165 | 161 | 164 | 2,704,000 |
2012/12/12 | 159 | 163 | 158 | 162 | 2,671,600 |
2012/12/11 | 152 | 159 | 151 | 159 | 4,470,500 |
2012/12/10 | 150 | 152 | 148 | 152 | 3,317,600 |
2012/12/07 | 148 | 149 | 148 | 148 | 1,414,400 |
2012/12/06 | 146 | 148 | 145 | 148 | 2,015,000 |
2012/12/05 | 146 | 147 | 145 | 145 | 1,203,800 |
2012/12/04 | 147 | 147 | 146 | 147 | 479,600 |
2012/12/03 | 147 | 148 | 146 | 147 | 1,573,000 |
2012/11/30 | 145 | 147 | 144 | 146 | 1,777,700 |
2012/11/29 | 142 | 145 | 142 | 145 | 2,022,700 |
2012/11/28 | 148 | 149 | 141 | 142 | 4,661,800 |
2012/11/27 | 151 | 152 | 149 | 150 | 1,958,700 |
2012/11/26 | 151 | 152 | 150 | 151 | 2,091,400 |
2012/11/22 | 148 | 149 | 147 | 149 | 1,171,700 |
2012/11/21 | 151 | 151 | 145 | 147 | 2,012,800 |
2012/11/20 | 153 | 153 | 148 | 149 | 1,477,400 |
2012/11/19 | 152 | 154 | 151 | 152 | 1,183,700 |
2012/11/16 | 149 | 150 | 147 | 150 | 1,257,000 |
2012/11/15 | 141 | 147 | 139 | 146 | 1,710,200 |
2012/11/14 | 142 | 144 | 139 | 140 | 2,185,100 |
2012/11/13 | 147 | 148 | 142 | 143 | 2,500,400 |
2012/11/12 | 149 | 149 | 147 | 148 | 904,300 |
2012/11/09 | 151 | 152 | 148 | 149 | 1,958,200 |
2012/11/08 | 153 | 154 | 151 | 152 | 1,461,700 |
2012/11/07 | 160 | 160 | 153 | 154 | 3,128,000 |
2012/11/06 | 160 | 162 | 156 | 160 | 4,943,000 |
2012/11/05 | 176 | 178 | 158 | 160 | 4,188,300 |
2012/11/02 | 176 | 177 | 174 | 176 | 856,400 |
2012/11/01 | 174 | 175 | 171 | 172 | 1,742,300 |
2012/10/31 | 177 | 178 | 175 | 175 | 835,100 |
2012/10/30 | 176 | 180 | 175 | 177 | 1,994,700 |
2012/10/29 | 178 | 179 | 177 | 177 | 502,800 |
2012/10/26 | 179 | 180 | 177 | 179 | 886,700 |
2012/10/25 | 176 | 179 | 176 | 179 | 1,249,100 |
2012/10/24 | 176 | 180 | 175 | 178 | 1,031,800 |
2012/10/23 | 181 | 184 | 177 | 178 | 1,873,400 |
2012/10/22 | 173 | 181 | 172 | 181 | 3,539,000 |
2012/10/19 | 170 | 177 | 169 | 176 | 2,967,000 |
2012/10/18 | 163 | 172 | 162 | 170 | 3,243,100 |
2012/10/17 | 163 | 163 | 160 | 161 | 1,114,100 |
2012/10/16 | 157 | 163 | 157 | 161 | 1,472,000 |
2012/10/15 | 154 | 158 | 154 | 156 | 1,541,400 |
2012/10/12 | 154 | 155 | 152 | 154 | 2,115,100 |
2012/10/11 | 151 | 153 | 150 | 152 | 1,464,200 |
2012/10/10 | 151 | 152 | 150 | 151 | 1,872,400 |
2012/10/09 | 155 | 155 | 151 | 154 | 1,479,800 |
2012/10/05 | 155 | 157 | 154 | 156 | 1,220,100 |
2012/10/04 | 155 | 158 | 152 | 154 | 2,344,600 |
2012/10/03 | 158 | 158 | 154 | 154 | 3,024,400 |
2012/10/02 | 165 | 166 | 158 | 159 | 2,205,000 |
2012/10/01 | 168 | 169 | 166 | 166 | 744,700 |
2012/09/28 | 171 | 171 | 167 | 168 | 1,217,900 |
2012/09/27 | 173 | 173 | 170 | 170 | 1,292,600 |
2012/09/26 | 174 | 175 | 173 | 173 | 916,000 |
2012/09/25 | 175 | 178 | 175 | 177 | 1,005,200 |
2012/09/24 | 179 | 179 | 174 | 177 | 1,788,600 |
2012/09/21 | 176 | 178 | 175 | 178 | 831,200 |
2012/09/20 | 176 | 178 | 173 | 175 | 2,791,100 |
2012/09/19 | 179 | 180 | 176 | 179 | 1,347,200 |
2012/09/18 | 176 | 179 | 176 | 178 | 1,092,400 |
2012/09/14 | 175 | 177 | 174 | 175 | 2,735,500 |
2012/09/13 | 177 | 177 | 173 | 174 | 565,200 |
2012/09/12 | 174 | 176 | 173 | 176 | 1,143,600 |
2012/09/11 | 173 | 173 | 172 | 172 | 333,200 |
2012/09/10 | 173 | 174 | 172 | 173 | 749,800 |
2012/09/07 | 172 | 174 | 171 | 173 | 1,131,000 |
2012/09/06 | 170 | 172 | 170 | 170 | 648,600 |
2012/09/05 | 172 | 172 | 169 | 170 | 746,500 |
2012/09/04 | 172 | 173 | 171 | 171 | 567,100 |
2012/09/03 | 173 | 174 | 171 | 171 | 1,079,200 |
2012/08/31 | 175 | 175 | 171 | 172 | 1,108,600 |
2012/08/30 | 177 | 178 | 175 | 175 | 603,700 |
2012/08/29 | 177 | 179 | 177 | 177 | 1,012,400 |
2012/08/28 | 181 | 182 | 177 | 177 | 1,171,800 |
2012/08/27 | 183 | 183 | 181 | 181 | 556,100 |
2012/08/24 | 183 | 183 | 181 | 181 | 520,000 |
2012/08/23 | 181 | 183 | 180 | 183 | 1,357,600 |
2012/08/22 | 185 | 185 | 181 | 181 | 1,659,200 |
2012/08/21 | 188 | 188 | 185 | 187 | 782,600 |
2012/08/20 | 186 | 188 | 185 | 188 | 1,244,600 |
2012/08/17 | 182 | 185 | 181 | 185 | 953,300 |
2012/08/16 | 180 | 182 | 179 | 181 | 870,200 |
2012/08/15 | 180 | 181 | 178 | 178 | 519,200 |
2012/08/14 | 179 | 181 | 178 | 180 | 1,957,000 |
2012/08/13 | 180 | 180 | 178 | 178 | 817,200 |
2012/08/10 | 184 | 185 | 178 | 179 | 1,695,100 |
2012/08/09 | 186 | 186 | 183 | 184 | 1,496,000 |
2012/08/08 | 178 | 186 | 178 | 182 | 2,927,100 |
2012/08/07 | 176 | 177 | 172 | 176 | 1,641,100 |
2012/08/06 | 173 | 175 | 172 | 174 | 1,175,600 |
2012/08/03 | 180 | 180 | 171 | 173 | 2,517,700 |
2012/08/02 | 177 | 183 | 176 | 180 | 1,491,900 |
2012/08/01 | 181 | 182 | 176 | 176 | 1,825,900 |
2012/07/31 | 184 | 185 | 181 | 181 | 2,409,900 |
2012/07/30 | 186 | 187 | 183 | 184 | 1,754,000 |
2012/07/27 | 184 | 185 | 181 | 182 | 1,332,600 |
2012/07/26 | 178 | 182 | 177 | 181 | 2,233,900 |
2012/07/25 | 183 | 184 | 175 | 178 | 2,384,900 |
2012/07/24 | 185 | 185 | 182 | 184 | 1,817,100 |
2012/07/23 | 190 | 190 | 184 | 185 | 1,564,200 |
2012/07/20 | 197 | 197 | 191 | 191 | 1,362,400 |
2012/07/19 | 197 | 198 | 195 | 196 | 1,341,500 |
2012/07/18 | 196 | 199 | 195 | 195 | 1,312,700 |
2012/07/17 | 201 | 202 | 197 | 197 | 2,191,900 |
2012/07/13 | 200 | 202 | 199 | 200 | 1,875,300 |
2012/07/12 | 204 | 204 | 200 | 200 | 2,526,100 |
2012/07/11 | 208 | 209 | 203 | 204 | 1,469,800 |
2012/07/10 | 211 | 211 | 207 | 207 | 1,492,100 |
2012/07/09 | 208 | 211 | 207 | 210 | 1,086,800 |
2012/07/06 | 215 | 216 | 209 | 209 | 1,777,200 |
2012/07/05 | 214 | 216 | 213 | 215 | 937,600 |
2012/07/04 | 213 | 215 | 212 | 213 | 1,649,400 |
2012/07/03 | 214 | 216 | 211 | 211 | 1,550,100 |
2012/07/02 | 220 | 220 | 213 | 213 | 1,820,100 |
2012/06/29 | 215 | 218 | 214 | 216 | 1,489,900 |
2012/06/28 | 212 | 216 | 211 | 213 | 1,297,000 |
2012/06/27 | 208 | 212 | 207 | 212 | 2,009,100 |
2012/06/26 | 215 | 215 | 205 | 208 | 3,334,200 |
2012/06/25 | 216 | 219 | 214 | 216 | 2,264,500 |
2012/06/22 | 208 | 214 | 208 | 213 | 1,729,100 |
2012/06/21 | 208 | 210 | 208 | 208 | 1,315,300 |
2012/06/20 | 206 | 207 | 205 | 207 | 1,629,900 |
2012/06/19 | 206 | 208 | 205 | 205 | 1,359,800 |
2012/06/18 | 206 | 207 | 203 | 206 | 1,499,700 |
2012/06/15 | 203 | 204 | 200 | 202 | 1,371,700 |
2012/06/14 | 201 | 203 | 200 | 201 | 2,112,600 |
2012/06/13 | 203 | 206 | 201 | 202 | 2,229,600 |
2012/06/12 | 203 | 203 | 200 | 201 | 3,871,700 |
2012/06/11 | 209 | 210 | 203 | 203 | 2,667,200 |
2012/06/08 | 210 | 212 | 207 | 207 | 4,126,400 |
2012/06/07 | 215 | 215 | 211 | 212 | 1,830,600 |
2012/06/06 | 210 | 214 | 210 | 213 | 1,780,500 |
2012/06/05 | 214 | 214 | 211 | 212 | 2,202,400 |
2012/06/04 | 212 | 217 | 211 | 216 | 1,593,700 |
2012/06/01 | 218 | 219 | 215 | 215 | 1,197,200 |
2012/05/31 | 215 | 221 | 215 | 219 | 1,218,100 |
2012/05/30 | 221 | 222 | 216 | 217 | 1,927,800 |
2012/05/29 | 217 | 221 | 216 | 221 | 1,492,000 |
2012/05/28 | 219 | 220 | 214 | 216 | 1,898,800 |
2012/05/25 | 219 | 221 | 217 | 219 | 1,123,500 |
2012/05/24 | 216 | 218 | 215 | 217 | 1,268,800 |
2012/05/23 | 217 | 219 | 213 | 215 | 1,678,300 |
2012/05/22 | 221 | 221 | 217 | 218 | 2,037,300 |
2012/05/21 | 219 | 225 | 219 | 222 | 1,615,300 |
2012/05/18 | 219 | 223 | 215 | 217 | 3,266,500 |
2012/05/17 | 220 | 222 | 207 | 220 | 6,573,800 |
2012/05/16 | 232 | 234 | 223 | 225 | 4,273,000 |
2012/05/15 | 244 | 260 | 232 | 237 | 3,970,000 |
2012/05/14 | 249 | 250 | 243 | 244 | 671,300 |
2012/05/11 | 251 | 253 | 248 | 248 | 1,670,200 |
2012/05/10 | 254 | 254 | 251 | 251 | 1,077,400 |
2012/05/09 | 257 | 260 | 254 | 255 | 1,749,200 |
2012/05/08 | 258 | 259 | 256 | 258 | 658,200 |
2012/05/07 | 257 | 260 | 256 | 257 | 876,500 |
2012/05/02 | 260 | 263 | 259 | 261 | 640,100 |
2012/05/01 | 262 | 262 | 256 | 261 | 1,114,800 |
2012/04/27 | 264 | 265 | 260 | 261 | 1,717,600 |
2012/04/26 | 265 | 269 | 265 | 265 | 937,500 |
2012/04/25 | 266 | 267 | 264 | 265 | 729,200 |
2012/04/24 | 267 | 268 | 265 | 266 | 1,458,700 |
2012/04/23 | 264 | 269 | 263 | 269 | 1,431,400 |
2012/04/20 | 264 | 266 | 262 | 262 | 927,100 |
2012/04/19 | 265 | 265 | 262 | 262 | 610,200 |
2012/04/18 | 267 | 268 | 266 | 267 | 1,075,100 |
2012/04/17 | 265 | 266 | 262 | 264 | 854,200 |
2012/04/16 | 263 | 267 | 263 | 264 | 829,600 |
2012/04/13 | 265 | 266 | 263 | 264 | 2,162,700 |
2012/04/12 | 264 | 266 | 264 | 265 | 750,800 |
2012/04/11 | 264 | 269 | 264 | 266 | 1,469,700 |
2012/04/10 | 267 | 268 | 263 | 267 | 697,300 |
2012/04/09 | 267 | 269 | 265 | 267 | 971,800 |
2012/04/06 | 264 | 269 | 261 | 268 | 1,247,400 |
2012/04/05 | 265 | 268 | 263 | 265 | 1,974,700 |
2012/04/04 | 273 | 273 | 267 | 267 | 1,407,200 |
2012/04/03 | 275 | 276 | 272 | 273 | 1,449,000 |
2012/04/02 | 282 | 282 | 276 | 277 | 1,380,600 |
2012/03/30 | 282 | 283 | 280 | 282 | 746,100 |
2012/03/29 | 281 | 284 | 281 | 283 | 824,000 |
2012/03/28 | 281 | 282 | 279 | 281 | 1,156,600 |
2012/03/27 | 289 | 290 | 280 | 290 | 1,941,000 |
2012/03/26 | 288 | 290 | 287 | 288 | 1,396,700 |
2012/03/23 | 287 | 289 | 286 | 287 | 1,082,800 |
2012/03/22 | 286 | 289 | 286 | 288 | 845,300 |
2012/03/21 | 286 | 287 | 285 | 287 | 1,136,900 |
2012/03/19 | 286 | 289 | 285 | 287 | 664,500 |
2012/03/16 | 285 | 286 | 284 | 285 | 1,154,900 |
2012/03/15 | 285 | 287 | 284 | 285 | 964,100 |
2012/03/14 | 287 | 287 | 285 | 285 | 886,800 |
2012/03/13 | 286 | 288 | 285 | 285 | 1,142,300 |
2012/03/12 | 288 | 289 | 286 | 286 | 1,049,700 |
2012/03/09 | 288 | 288 | 284 | 287 | 3,733,200 |
2012/03/08 | 285 | 286 | 282 | 286 | 1,064,800 |
2012/03/07 | 280 | 286 | 280 | 285 | 1,132,100 |
2012/03/06 | 284 | 285 | 282 | 283 | 1,078,800 |
2012/03/05 | 285 | 288 | 282 | 283 | 1,555,100 |
2012/03/02 | 282 | 286 | 281 | 285 | 1,364,300 |
2012/03/01 | 282 | 283 | 279 | 281 | 1,161,600 |
2012/02/29 | 281 | 284 | 280 | 281 | 1,780,700 |
2012/02/28 | 281 | 282 | 278 | 281 | 1,430,900 |
2012/02/27 | 280 | 282 | 279 | 281 | 1,209,000 |
2012/02/24 | 282 | 282 | 277 | 279 | 1,413,900 |
2012/02/23 | 276 | 281 | 275 | 281 | 1,842,000 |
2012/02/22 | 274 | 278 | 274 | 275 | 2,044,400 |
2012/02/21 | 273 | 275 | 272 | 273 | 1,467,300 |
2012/02/20 | 279 | 279 | 272 | 274 | 2,777,600 |
2012/02/17 | 280 | 282 | 278 | 278 | 1,902,200 |
2012/02/16 | 282 | 284 | 279 | 280 | 828,100 |
2012/02/15 | 281 | 284 | 280 | 282 | 1,457,800 |
2012/02/14 | 279 | 283 | 278 | 281 | 750,900 |
2012/02/13 | 278 | 279 | 277 | 279 | 797,900 |
2012/02/10 | 279 | 279 | 277 | 277 | 911,600 |
2012/02/09 | 282 | 282 | 279 | 279 | 710,900 |
2012/02/08 | 279 | 282 | 279 | 279 | 681,300 |
2012/02/07 | 279 | 280 | 276 | 277 | 1,077,700 |
2012/02/06 | 282 | 285 | 280 | 281 | 910,600 |
2012/02/03 | 272 | 285 | 270 | 283 | 2,134,900 |
2012/02/02 | 274 | 274 | 269 | 271 | 719,400 |
2012/02/01 | 274 | 278 | 270 | 271 | 1,045,800 |
2012/01/31 | 273 | 274 | 271 | 272 | 784,000 |
2012/01/30 | 272 | 273 | 271 | 273 | 484,200 |
2012/01/27 | 270 | 274 | 269 | 273 | 1,041,700 |
2012/01/26 | 272 | 273 | 270 | 270 | 679,300 |
2012/01/25 | 273 | 277 | 272 | 273 | 1,295,400 |
2012/01/24 | 273 | 273 | 270 | 272 | 560,000 |
2012/01/23 | 265 | 273 | 265 | 272 | 1,713,000 |
2012/01/20 | 265 | 266 | 263 | 264 | 2,230,100 |
2012/01/19 | 267 | 267 | 262 | 264 | 1,124,600 |
2012/01/18 | 269 | 269 | 266 | 266 | 705,100 |
2012/01/17 | 264 | 268 | 264 | 268 | 627,500 |
2012/01/16 | 265 | 266 | 263 | 263 | 568,000 |
2012/01/13 | 268 | 269 | 264 | 267 | 1,594,500 |
2012/01/12 | 265 | 268 | 265 | 267 | 634,100 |
2012/01/11 | 265 | 267 | 264 | 266 | 557,400 |
2012/01/10 | 267 | 269 | 265 | 266 | 656,800 |
2012/01/06 | 263 | 269 | 261 | 268 | 1,443,300 |
2012/01/05 | 264 | 268 | 263 | 264 | 742,200 |
2012/01/04 | 267 | 269 | 266 | 267 | 1,076,500 |