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 |
---|---|---|---|---|---|
2013/12/30 | 243 | 243 | 236 | 239 | 2,152,000 |
2013/12/27 | 238 | 243 | 237 | 242 | 2,652,300 |
2013/12/26 | 233 | 238 | 233 | 236 | 1,807,800 |
2013/12/25 | 232 | 236 | 232 | 234 | 2,199,000 |
2013/12/24 | 235 | 235 | 232 | 232 | 1,788,000 |
2013/12/20 | 234 | 237 | 234 | 235 | 2,116,500 |
2013/12/19 | 230 | 238 | 230 | 235 | 4,788,200 |
2013/12/18 | 226 | 230 | 226 | 228 | 1,423,300 |
2013/12/17 | 227 | 228 | 225 | 228 | 1,161,100 |
2013/12/16 | 228 | 228 | 223 | 224 | 1,232,400 |
2013/12/13 | 229 | 230 | 227 | 229 | 3,621,400 |
2013/12/12 | 227 | 229 | 226 | 229 | 1,435,700 |
2013/12/11 | 228 | 231 | 227 | 229 | 1,659,300 |
2013/12/10 | 228 | 228 | 226 | 228 | 1,242,700 |
2013/12/09 | 226 | 229 | 226 | 228 | 1,167,300 |
2013/12/06 | 222 | 225 | 221 | 224 | 1,323,100 |
2013/12/05 | 225 | 228 | 224 | 224 | 1,758,500 |
2013/12/04 | 227 | 229 | 223 | 226 | 2,550,800 |
2013/12/03 | 227 | 233 | 226 | 232 | 2,989,500 |
2013/12/02 | 224 | 227 | 222 | 225 | 1,993,700 |
2013/11/29 | 229 | 229 | 224 | 225 | 1,268,900 |
2013/11/28 | 226 | 228 | 226 | 227 | 2,367,300 |
2013/11/27 | 224 | 226 | 223 | 225 | 1,706,300 |
2013/11/26 | 221 | 225 | 221 | 225 | 1,799,200 |
2013/11/25 | 222 | 223 | 220 | 223 | 2,397,400 |
2013/11/22 | 221 | 222 | 219 | 221 | 2,634,800 |
2013/11/21 | 217 | 222 | 216 | 222 | 3,178,200 |
2013/11/20 | 217 | 218 | 215 | 217 | 1,907,800 |
2013/11/19 | 215 | 219 | 214 | 218 | 2,718,600 |
2013/11/18 | 215 | 216 | 213 | 215 | 1,871,900 |
2013/11/15 | 211 | 214 | 209 | 213 | 2,867,300 |
2013/11/14 | 208 | 211 | 207 | 210 | 2,652,800 |
2013/11/13 | 209 | 210 | 206 | 209 | 1,070,900 |
2013/11/12 | 208 | 211 | 207 | 209 | 956,900 |
2013/11/11 | 209 | 209 | 206 | 209 | 1,194,500 |
2013/11/08 | 207 | 210 | 206 | 208 | 1,112,500 |
2013/11/07 | 212 | 213 | 208 | 209 | 1,584,900 |
2013/11/06 | 208 | 211 | 205 | 210 | 3,996,600 |
2013/11/05 | 200 | 216 | 192 | 206 | 9,529,200 |
2013/11/01 | 200 | 202 | 198 | 198 | 1,024,400 |
2013/10/31 | 201 | 203 | 200 | 200 | 1,133,300 |
2013/10/30 | 202 | 205 | 200 | 200 | 1,871,300 |
2013/10/29 | 201 | 203 | 200 | 203 | 1,259,900 |
2013/10/28 | 202 | 202 | 200 | 202 | 724,200 |
2013/10/25 | 206 | 207 | 197 | 201 | 3,125,000 |
2013/10/24 | 205 | 206 | 203 | 205 | 1,042,500 |
2013/10/23 | 207 | 208 | 203 | 203 | 965,300 |
2013/10/22 | 207 | 209 | 206 | 206 | 940,300 |
2013/10/21 | 207 | 209 | 207 | 209 | 589,500 |
2013/10/18 | 208 | 209 | 204 | 206 | 895,500 |
2013/10/17 | 207 | 208 | 205 | 207 | 646,400 |
2013/10/16 | 203 | 206 | 203 | 205 | 654,900 |
2013/10/15 | 205 | 208 | 204 | 205 | 1,210,400 |
2013/10/11 | 209 | 211 | 200 | 203 | 2,751,600 |
2013/10/10 | 204 | 206 | 202 | 206 | 1,082,000 |
2013/10/09 | 199 | 203 | 198 | 203 | 940,500 |
2013/10/08 | 199 | 201 | 198 | 199 | 1,045,200 |
2013/10/07 | 202 | 203 | 199 | 199 | 979,200 |
2013/10/04 | 204 | 205 | 200 | 202 | 1,045,800 |
2013/10/03 | 204 | 205 | 198 | 204 | 2,685,100 |
2013/10/02 | 212 | 212 | 203 | 204 | 2,170,800 |
2013/10/01 | 212 | 215 | 212 | 213 | 1,065,600 |
2013/09/30 | 212 | 213 | 209 | 211 | 900,400 |
2013/09/27 | 215 | 218 | 213 | 214 | 1,722,600 |
2013/09/26 | 208 | 215 | 208 | 215 | 1,560,900 |
2013/09/25 | 209 | 212 | 208 | 209 | 2,144,900 |
2013/09/24 | 207 | 208 | 206 | 208 | 922,500 |
2013/09/20 | 210 | 210 | 207 | 209 | 1,492,300 |
2013/09/19 | 209 | 210 | 207 | 210 | 1,125,500 |
2013/09/18 | 207 | 208 | 205 | 208 | 739,300 |
2013/09/17 | 208 | 208 | 206 | 207 | 1,116,600 |
2013/09/13 | 208 | 209 | 206 | 208 | 2,906,200 |
2013/09/12 | 205 | 207 | 205 | 207 | 634,900 |
2013/09/11 | 206 | 208 | 205 | 206 | 1,575,800 |
2013/09/10 | 206 | 207 | 204 | 205 | 1,577,700 |
2013/09/09 | 206 | 206 | 203 | 206 | 1,030,400 |
2013/09/06 | 206 | 206 | 201 | 203 | 1,810,200 |
2013/09/05 | 209 | 209 | 204 | 206 | 1,155,500 |
2013/09/04 | 204 | 208 | 203 | 208 | 1,723,200 |
2013/09/03 | 204 | 209 | 203 | 207 | 1,471,400 |
2013/09/02 | 201 | 204 | 198 | 203 | 1,305,100 |
2013/08/30 | 204 | 204 | 200 | 201 | 1,891,200 |
2013/08/29 | 201 | 205 | 199 | 205 | 1,243,600 |
2013/08/28 | 200 | 202 | 197 | 202 | 1,699,800 |
2013/08/27 | 202 | 204 | 201 | 201 | 644,400 |
2013/08/26 | 206 | 206 | 202 | 203 | 1,464,300 |
2013/08/23 | 206 | 207 | 203 | 205 | 1,641,300 |
2013/08/22 | 202 | 204 | 201 | 203 | 891,400 |
2013/08/21 | 208 | 209 | 203 | 205 | 1,049,600 |
2013/08/20 | 210 | 211 | 206 | 206 | 1,122,800 |
2013/08/19 | 207 | 211 | 206 | 210 | 584,400 |
2013/08/16 | 208 | 211 | 205 | 206 | 1,635,200 |
2013/08/15 | 208 | 213 | 208 | 212 | 1,460,100 |
2013/08/14 | 214 | 214 | 209 | 211 | 1,132,200 |
2013/08/13 | 213 | 213 | 210 | 213 | 857,600 |
2013/08/12 | 208 | 212 | 204 | 211 | 892,100 |
2013/08/09 | 209 | 213 | 208 | 209 | 1,682,700 |
2013/08/08 | 212 | 214 | 205 | 206 | 1,059,300 |
2013/08/07 | 217 | 217 | 211 | 212 | 1,531,000 |
2013/08/06 | 210 | 217 | 210 | 217 | 1,719,000 |
2013/08/05 | 206 | 221 | 201 | 216 | 4,676,500 |
2013/08/02 | 202 | 208 | 201 | 208 | 1,235,000 |
2013/08/01 | 199 | 201 | 196 | 200 | 1,404,200 |
2013/07/31 | 204 | 204 | 198 | 199 | 1,548,600 |
2013/07/30 | 199 | 206 | 199 | 205 | 1,164,500 |
2013/07/29 | 202 | 204 | 200 | 200 | 1,305,700 |
2013/07/26 | 210 | 211 | 206 | 207 | 1,016,200 |
2013/07/25 | 213 | 214 | 208 | 212 | 1,388,800 |
2013/07/24 | 214 | 214 | 210 | 212 | 899,400 |
2013/07/23 | 206 | 217 | 205 | 216 | 2,166,300 |
2013/07/22 | 212 | 213 | 202 | 206 | 1,692,400 |
2013/07/19 | 218 | 218 | 207 | 210 | 1,941,200 |
2013/07/18 | 214 | 218 | 213 | 217 | 2,180,900 |
2013/07/17 | 213 | 215 | 210 | 214 | 1,272,500 |
2013/07/16 | 212 | 215 | 212 | 214 | 1,437,600 |
2013/07/12 | 207 | 212 | 207 | 211 | 2,460,700 |
2013/07/11 | 205 | 208 | 204 | 208 | 1,310,500 |
2013/07/10 | 205 | 207 | 205 | 206 | 958,000 |
2013/07/09 | 202 | 206 | 201 | 205 | 1,709,200 |
2013/07/08 | 205 | 206 | 200 | 201 | 1,220,000 |
2013/07/05 | 204 | 205 | 203 | 204 | 1,009,600 |
2013/07/04 | 202 | 204 | 201 | 204 | 1,387,300 |
2013/07/03 | 205 | 205 | 200 | 201 | 1,447,000 |
2013/07/02 | 200 | 204 | 198 | 204 | 2,230,500 |
2013/07/01 | 197 | 200 | 196 | 199 | 1,246,300 |
2013/06/28 | 191 | 197 | 190 | 195 | 1,899,100 |
2013/06/27 | 186 | 190 | 183 | 189 | 1,428,700 |
2013/06/26 | 191 | 191 | 185 | 186 | 1,167,600 |
2013/06/25 | 188 | 190 | 185 | 189 | 1,317,900 |
2013/06/24 | 194 | 194 | 188 | 189 | 907,000 |
2013/06/21 | 185 | 191 | 182 | 191 | 1,915,300 |
2013/06/20 | 187 | 193 | 187 | 189 | 1,664,900 |
2013/06/19 | 188 | 190 | 187 | 190 | 1,790,600 |
2013/06/18 | 187 | 190 | 182 | 185 | 2,373,100 |
2013/06/17 | 185 | 190 | 183 | 190 | 1,215,300 |
2013/06/14 | 183 | 189 | 182 | 183 | 3,217,600 |
2013/06/13 | 191 | 191 | 180 | 180 | 2,784,200 |
2013/06/12 | 189 | 194 | 188 | 191 | 1,105,700 |
2013/06/11 | 200 | 201 | 191 | 191 | 2,286,800 |
2013/06/10 | 193 | 199 | 192 | 198 | 1,812,000 |
2013/06/07 | 190 | 193 | 183 | 191 | 3,263,300 |
2013/06/06 | 198 | 200 | 191 | 192 | 3,796,300 |
2013/06/05 | 205 | 211 | 197 | 198 | 3,604,200 |
2013/06/04 | 197 | 226 | 197 | 212 | 17,830,600 |
2013/06/03 | 193 | 202 | 192 | 192 | 3,896,600 |
2013/05/31 | 196 | 199 | 194 | 197 | 3,700,900 |
2013/05/30 | 202 | 202 | 191 | 193 | 3,984,400 |
2013/05/29 | 211 | 212 | 205 | 206 | 1,571,100 |
2013/05/28 | 205 | 212 | 204 | 207 | 2,548,100 |
2013/05/27 | 210 | 213 | 205 | 206 | 2,735,200 |
2013/05/24 | 216 | 224 | 204 | 217 | 5,339,300 |
2013/05/23 | 232 | 233 | 210 | 210 | 6,456,600 |
2013/05/22 | 235 | 238 | 232 | 234 | 3,742,100 |
2013/05/21 | 231 | 235 | 227 | 232 | 3,023,300 |
2013/05/20 | 226 | 232 | 225 | 230 | 6,268,800 |
2013/05/17 | 212 | 219 | 210 | 219 | 5,122,400 |
2013/05/16 | 221 | 225 | 203 | 206 | 7,419,700 |
2013/05/15 | 203 | 222 | 203 | 219 | 10,037,200 |
2013/05/14 | 206 | 208 | 201 | 201 | 3,033,600 |
2013/05/13 | 198 | 206 | 197 | 206 | 4,388,400 |
2013/05/10 | 198 | 198 | 195 | 196 | 1,580,200 |
2013/05/09 | 197 | 197 | 195 | 195 | 986,300 |
2013/05/08 | 196 | 199 | 196 | 196 | 1,994,000 |
2013/05/07 | 193 | 196 | 192 | 196 | 2,220,400 |
2013/05/02 | 191 | 192 | 189 | 189 | 1,394,600 |
2013/05/01 | 190 | 191 | 188 | 190 | 1,292,600 |
2013/04/30 | 193 | 193 | 186 | 189 | 2,238,600 |
2013/04/26 | 198 | 198 | 191 | 192 | 2,251,800 |
2013/04/25 | 197 | 199 | 196 | 198 | 2,223,600 |
2013/04/24 | 193 | 196 | 193 | 196 | 1,731,100 |
2013/04/23 | 192 | 194 | 191 | 193 | 1,525,600 |
2013/04/22 | 191 | 192 | 190 | 192 | 1,444,200 |
2013/04/19 | 188 | 190 | 187 | 189 | 1,014,600 |
2013/04/18 | 189 | 191 | 187 | 189 | 2,180,900 |
2013/04/17 | 189 | 191 | 188 | 189 | 1,666,300 |
2013/04/16 | 187 | 187 | 183 | 186 | 2,252,000 |
2013/04/15 | 187 | 192 | 186 | 188 | 3,520,500 |
2013/04/12 | 182 | 188 | 181 | 188 | 4,943,800 |
2013/04/11 | 181 | 182 | 180 | 180 | 1,809,100 |
2013/04/10 | 179 | 182 | 178 | 180 | 2,398,400 |
2013/04/09 | 181 | 182 | 179 | 179 | 1,650,100 |
2013/04/08 | 181 | 182 | 178 | 179 | 2,076,900 |
2013/04/05 | 177 | 181 | 176 | 177 | 3,407,200 |
2013/04/04 | 171 | 177 | 170 | 177 | 2,042,600 |
2013/04/03 | 173 | 176 | 171 | 172 | 2,170,100 |
2013/04/02 | 175 | 176 | 169 | 173 | 2,626,200 |
2013/04/01 | 182 | 182 | 175 | 175 | 1,923,800 |
2013/03/29 | 183 | 184 | 180 | 180 | 1,349,700 |
2013/03/28 | 185 | 186 | 181 | 182 | 1,674,500 |
2013/03/27 | 184 | 186 | 184 | 186 | 1,102,600 |
2013/03/26 | 185 | 186 | 182 | 184 | 3,445,800 |
2013/03/25 | 185 | 187 | 182 | 187 | 4,548,900 |
2013/03/22 | 190 | 192 | 189 | 189 | 1,854,900 |
2013/03/21 | 190 | 192 | 189 | 191 | 2,067,000 |
2013/03/19 | 189 | 190 | 188 | 190 | 1,402,200 |
2013/03/18 | 191 | 192 | 186 | 186 | 2,571,600 |
2013/03/15 | 192 | 193 | 190 | 192 | 3,192,600 |
2013/03/14 | 192 | 193 | 190 | 191 | 1,810,100 |
2013/03/13 | 195 | 195 | 190 | 191 | 1,404,100 |
2013/03/12 | 196 | 197 | 194 | 195 | 1,562,100 |
2013/03/11 | 194 | 196 | 193 | 195 | 1,902,000 |
2013/03/08 | 193 | 195 | 192 | 193 | 5,655,500 |
2013/03/07 | 194 | 194 | 191 | 192 | 2,049,500 |
2013/03/06 | 193 | 194 | 191 | 193 | 1,773,600 |
2013/03/05 | 190 | 195 | 189 | 191 | 2,792,500 |
2013/03/04 | 191 | 191 | 188 | 189 | 1,200,500 |
2013/03/01 | 190 | 192 | 188 | 189 | 1,810,200 |
2013/02/28 | 192 | 194 | 191 | 192 | 1,892,900 |
2013/02/27 | 196 | 201 | 190 | 192 | 4,561,100 |
2013/02/26 | 181 | 192 | 181 | 191 | 6,013,000 |
2013/02/25 | 185 | 185 | 182 | 184 | 2,726,300 |
2013/02/22 | 181 | 183 | 180 | 182 | 1,828,400 |
2013/02/21 | 180 | 182 | 179 | 180 | 1,432,000 |
2013/02/20 | 183 | 184 | 179 | 179 | 4,576,500 |
2013/02/19 | 184 | 187 | 184 | 185 | 1,390,000 |
2013/02/18 | 182 | 185 | 181 | 183 | 1,582,400 |
2013/02/15 | 185 | 188 | 180 | 181 | 2,498,800 |
2013/02/14 | 185 | 187 | 183 | 185 | 2,533,300 |
2013/02/13 | 192 | 192 | 180 | 185 | 4,212,200 |
2013/02/12 | 199 | 200 | 194 | 195 | 2,363,500 |
2013/02/08 | 195 | 200 | 195 | 196 | 3,118,600 |
2013/02/07 | 196 | 202 | 194 | 199 | 2,506,300 |
2013/02/06 | 191 | 198 | 190 | 197 | 3,556,700 |
2013/02/05 | 183 | 196 | 181 | 189 | 5,915,700 |
2013/02/04 | 184 | 186 | 182 | 184 | 1,935,400 |
2013/02/01 | 184 | 184 | 182 | 183 | 1,421,700 |
2013/01/31 | 183 | 184 | 181 | 182 | 1,642,500 |
2013/01/30 | 184 | 184 | 182 | 184 | 905,600 |
2013/01/29 | 181 | 185 | 181 | 182 | 1,122,400 |
2013/01/28 | 187 | 188 | 182 | 182 | 1,257,600 |
2013/01/25 | 183 | 185 | 179 | 185 | 2,129,800 |
2013/01/24 | 177 | 181 | 176 | 180 | 1,247,700 |
2013/01/23 | 183 | 184 | 178 | 178 | 1,396,000 |
2013/01/22 | 189 | 190 | 184 | 185 | 2,203,200 |
2013/01/21 | 189 | 190 | 187 | 188 | 1,863,300 |
2013/01/18 | 187 | 189 | 185 | 189 | 1,847,500 |
2013/01/17 | 181 | 184 | 176 | 183 | 3,433,500 |
2013/01/16 | 189 | 190 | 181 | 183 | 3,636,700 |
2013/01/15 | 189 | 190 | 186 | 189 | 2,407,400 |
2013/01/11 | 183 | 185 | 182 | 185 | 2,864,200 |
2013/01/10 | 181 | 182 | 179 | 181 | 1,503,100 |
2013/01/09 | 178 | 180 | 177 | 179 | 767,800 |
2013/01/08 | 180 | 181 | 178 | 180 | 1,759,800 |
2013/01/07 | 185 | 185 | 180 | 180 | 1,783,500 |
2013/01/04 | 182 | 183 | 181 | 183 | 1,464,100 |