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 |
---|---|---|---|---|---|
2017/12/29 | 591 | 592 | 585 | 589 | 3,545,000 |
2017/12/28 | 607 | 607 | 589 | 591 | 7,563,200 |
2017/12/27 | 612 | 614 | 607 | 612 | 1,096,300 |
2017/12/26 | 614 | 618 | 609 | 611 | 1,954,400 |
2017/12/25 | 615 | 617 | 612 | 613 | 1,063,500 |
2017/12/22 | 610 | 619 | 610 | 616 | 2,561,600 |
2017/12/21 | 618 | 619 | 609 | 613 | 2,513,800 |
2017/12/20 | 620 | 620 | 615 | 617 | 2,730,700 |
2017/12/19 | 620 | 624 | 615 | 619 | 2,179,100 |
2017/12/18 | 625 | 628 | 617 | 619 | 4,089,100 |
2017/12/15 | 612 | 622 | 611 | 616 | 8,253,000 |
2017/12/14 | 602 | 607 | 598 | 600 | 3,260,000 |
2017/12/13 | 595 | 602 | 594 | 600 | 2,564,300 |
2017/12/12 | 599 | 599 | 592 | 597 | 2,692,500 |
2017/12/11 | 593 | 601 | 590 | 599 | 2,889,700 |
2017/12/08 | 588 | 593 | 584 | 590 | 4,681,800 |
2017/12/07 | 589 | 593 | 587 | 589 | 3,097,900 |
2017/12/06 | 590 | 597 | 582 | 586 | 5,665,900 |
2017/12/05 | 597 | 599 | 591 | 598 | 4,186,000 |
2017/12/04 | 607 | 608 | 599 | 601 | 4,071,200 |
2017/12/01 | 616 | 618 | 600 | 604 | 4,427,800 |
2017/11/30 | 605 | 614 | 604 | 614 | 5,588,000 |
2017/11/29 | 587 | 600 | 585 | 599 | 3,452,400 |
2017/11/28 | 584 | 592 | 582 | 589 | 3,227,000 |
2017/11/27 | 586 | 589 | 580 | 584 | 3,138,600 |
2017/11/24 | 581 | 584 | 575 | 584 | 2,656,600 |
2017/11/22 | 593 | 594 | 581 | 581 | 4,373,800 |
2017/11/21 | 586 | 588 | 582 | 585 | 2,913,600 |
2017/11/20 | 583 | 587 | 578 | 582 | 3,550,700 |
2017/11/17 | 597 | 599 | 583 | 586 | 4,611,900 |
2017/11/16 | 582 | 591 | 578 | 589 | 4,331,900 |
2017/11/15 | 588 | 589 | 576 | 579 | 5,921,800 |
2017/11/14 | 606 | 607 | 583 | 587 | 8,346,100 |
2017/11/13 | 621 | 624 | 609 | 610 | 3,994,500 |
2017/11/10 | 629 | 630 | 612 | 617 | 7,210,200 |
2017/11/09 | 640 | 648 | 633 | 639 | 4,911,000 |
2017/11/08 | 646 | 650 | 633 | 638 | 4,589,700 |
2017/11/07 | 644 | 647 | 640 | 645 | 6,108,600 |
2017/11/06 | 678 | 679 | 647 | 652 | 7,699,700 |
2017/11/02 | 718 | 719 | 665 | 670 | 10,488,100 |
2017/11/01 | 697 | 710 | 695 | 709 | 4,278,100 |
2017/10/31 | 685 | 693 | 682 | 690 | 3,307,600 |
2017/10/30 | 685 | 692 | 681 | 687 | 4,743,500 |
2017/10/27 | 685 | 691 | 682 | 685 | 2,317,900 |
2017/10/26 | 685 | 685 | 682 | 684 | 1,636,900 |
2017/10/25 | 686 | 696 | 681 | 687 | 3,716,400 |
2017/10/24 | 680 | 688 | 678 | 685 | 2,913,800 |
2017/10/23 | 682 | 685 | 673 | 678 | 3,210,700 |
2017/10/20 | 667 | 678 | 663 | 677 | 4,365,200 |
2017/10/19 | 663 | 664 | 658 | 659 | 1,391,000 |
2017/10/18 | 662 | 673 | 659 | 660 | 2,642,100 |
2017/10/17 | 669 | 670 | 660 | 661 | 1,901,100 |
2017/10/16 | 655 | 672 | 655 | 662 | 3,602,700 |
2017/10/13 | 646 | 651 | 645 | 649 | 2,863,400 |
2017/10/12 | 654 | 655 | 648 | 649 | 2,134,300 |
2017/10/11 | 651 | 656 | 649 | 653 | 1,967,900 |
2017/10/10 | 651 | 661 | 648 | 650 | 3,033,700 |
2017/10/06 | 655 | 655 | 646 | 652 | 2,524,300 |
2017/10/05 | 629 | 665 | 628 | 660 | 10,386,100 |
2017/10/04 | 622 | 625 | 618 | 622 | 1,917,200 |
2017/10/03 | 622 | 623 | 614 | 622 | 2,492,200 |
2017/10/02 | 629 | 630 | 621 | 622 | 1,733,700 |
2017/09/29 | 628 | 638 | 623 | 629 | 4,051,600 |
2017/09/28 | 622 | 629 | 617 | 628 | 2,637,600 |
2017/09/27 | 616 | 624 | 611 | 623 | 1,738,500 |
2017/09/26 | 616 | 620 | 613 | 618 | 1,361,600 |
2017/09/25 | 613 | 616 | 610 | 615 | 1,083,600 |
2017/09/22 | 619 | 620 | 606 | 611 | 3,014,900 |
2017/09/21 | 624 | 625 | 619 | 620 | 1,859,100 |
2017/09/20 | 619 | 629 | 618 | 625 | 2,664,900 |
2017/09/19 | 617 | 618 | 613 | 616 | 2,220,300 |
2017/09/15 | 620 | 622 | 612 | 614 | 1,626,100 |
2017/09/14 | 619 | 630 | 617 | 620 | 2,060,900 |
2017/09/13 | 623 | 623 | 614 | 617 | 1,805,300 |
2017/09/12 | 619 | 625 | 617 | 623 | 1,572,000 |
2017/09/11 | 614 | 621 | 612 | 616 | 1,375,700 |
2017/09/08 | 618 | 621 | 612 | 613 | 2,528,300 |
2017/09/07 | 612 | 619 | 611 | 615 | 1,834,700 |
2017/09/06 | 596 | 609 | 596 | 608 | 1,845,300 |
2017/09/05 | 609 | 611 | 598 | 600 | 1,735,200 |
2017/09/04 | 613 | 614 | 605 | 609 | 1,697,900 |
2017/09/01 | 622 | 623 | 612 | 613 | 1,393,400 |
2017/08/31 | 622 | 626 | 617 | 619 | 1,401,900 |
2017/08/30 | 615 | 626 | 611 | 625 | 2,558,300 |
2017/08/29 | 605 | 613 | 605 | 608 | 1,714,000 |
2017/08/28 | 607 | 608 | 602 | 606 | 1,801,500 |
2017/08/25 | 610 | 612 | 603 | 603 | 2,566,600 |
2017/08/24 | 618 | 622 | 611 | 611 | 1,622,000 |
2017/08/23 | 611 | 619 | 606 | 619 | 2,825,200 |
2017/08/22 | 619 | 620 | 608 | 609 | 2,409,300 |
2017/08/21 | 632 | 634 | 618 | 619 | 2,046,200 |
2017/08/18 | 630 | 633 | 627 | 629 | 1,505,800 |
2017/08/17 | 642 | 642 | 633 | 637 | 1,247,700 |
2017/08/16 | 641 | 645 | 634 | 639 | 1,641,300 |
2017/08/15 | 627 | 635 | 627 | 633 | 1,573,100 |
2017/08/14 | 623 | 625 | 619 | 625 | 1,438,200 |
2017/08/10 | 629 | 634 | 624 | 630 | 2,457,100 |
2017/08/09 | 624 | 626 | 612 | 626 | 3,859,000 |
2017/08/08 | 617 | 628 | 617 | 626 | 3,865,900 |
2017/08/07 | 632 | 633 | 611 | 613 | 4,890,300 |
2017/08/04 | 671 | 688 | 630 | 633 | 9,720,900 |
2017/08/03 | 652 | 667 | 649 | 666 | 2,888,100 |
2017/08/02 | 657 | 657 | 648 | 653 | 1,654,500 |
2017/08/01 | 646 | 657 | 642 | 657 | 2,110,600 |
2017/07/31 | 645 | 648 | 638 | 644 | 2,033,300 |
2017/07/28 | 645 | 650 | 644 | 647 | 1,788,800 |
2017/07/27 | 635 | 645 | 634 | 641 | 1,931,800 |
2017/07/26 | 641 | 641 | 636 | 639 | 1,912,900 |
2017/07/25 | 649 | 650 | 640 | 641 | 2,046,900 |
2017/07/24 | 650 | 652 | 645 | 650 | 1,349,000 |
2017/07/21 | 652 | 655 | 648 | 653 | 1,835,200 |
2017/07/20 | 657 | 667 | 654 | 655 | 3,371,400 |
2017/07/19 | 637 | 654 | 635 | 654 | 2,801,700 |
2017/07/18 | 637 | 642 | 632 | 633 | 2,014,400 |
2017/07/14 | 640 | 640 | 631 | 632 | 2,152,700 |
2017/07/13 | 648 | 653 | 630 | 635 | 3,042,500 |
2017/07/12 | 634 | 638 | 628 | 628 | 1,639,200 |
2017/07/11 | 635 | 638 | 633 | 637 | 1,665,500 |
2017/07/10 | 639 | 643 | 636 | 638 | 1,323,000 |
2017/07/07 | 639 | 646 | 632 | 633 | 2,367,000 |
2017/07/06 | 655 | 659 | 642 | 643 | 2,590,800 |
2017/07/05 | 658 | 660 | 649 | 655 | 1,648,900 |
2017/07/04 | 668 | 672 | 656 | 660 | 2,228,900 |
2017/07/03 | 651 | 668 | 651 | 666 | 2,234,900 |
2017/06/30 | 670 | 672 | 656 | 657 | 3,279,100 |
2017/06/29 | 676 | 679 | 671 | 678 | 1,709,400 |
2017/06/28 | 669 | 675 | 669 | 672 | 1,767,200 |
2017/06/27 | 669 | 674 | 668 | 669 | 1,384,300 |
2017/06/26 | 664 | 673 | 663 | 668 | 1,396,900 |
2017/06/23 | 675 | 677 | 663 | 666 | 2,029,800 |
2017/06/22 | 671 | 684 | 667 | 678 | 2,822,900 |
2017/06/21 | 679 | 681 | 671 | 671 | 3,992,200 |
2017/06/20 | 685 | 688 | 676 | 679 | 2,814,000 |
2017/06/19 | 678 | 685 | 674 | 682 | 2,002,300 |
2017/06/16 | 696 | 696 | 677 | 682 | 4,016,800 |
2017/06/15 | 678 | 700 | 678 | 691 | 4,393,900 |
2017/06/14 | 678 | 685 | 673 | 678 | 2,451,000 |
2017/06/13 | 670 | 676 | 669 | 672 | 2,921,800 |
2017/06/12 | 662 | 675 | 656 | 675 | 4,122,800 |
2017/06/09 | 659 | 680 | 659 | 674 | 7,337,100 |
2017/06/08 | 630 | 658 | 630 | 654 | 8,665,600 |
2017/06/07 | 594 | 612 | 593 | 610 | 3,669,300 |
2017/06/06 | 585 | 593 | 581 | 591 | 2,477,500 |
2017/06/05 | 590 | 591 | 584 | 588 | 1,591,600 |
2017/06/02 | 591 | 595 | 590 | 594 | 1,817,600 |
2017/06/01 | 584 | 593 | 581 | 591 | 2,343,900 |
2017/05/31 | 578 | 579 | 572 | 578 | 1,607,200 |
2017/05/30 | 583 | 585 | 575 | 579 | 1,669,700 |
2017/05/29 | 586 | 587 | 579 | 582 | 1,748,700 |
2017/05/26 | 598 | 600 | 586 | 587 | 2,564,100 |
2017/05/25 | 599 | 602 | 592 | 601 | 3,266,900 |
2017/05/24 | 594 | 598 | 591 | 598 | 2,107,200 |
2017/05/23 | 589 | 594 | 588 | 592 | 2,168,000 |
2017/05/22 | 581 | 588 | 578 | 587 | 1,486,600 |
2017/05/19 | 579 | 583 | 576 | 580 | 1,364,500 |
2017/05/18 | 575 | 586 | 570 | 585 | 2,949,700 |
2017/05/17 | 590 | 591 | 580 | 584 | 3,459,800 |
2017/05/16 | 584 | 595 | 577 | 593 | 6,576,700 |
2017/05/15 | 536 | 596 | 533 | 594 | 9,793,300 |
2017/05/12 | 552 | 556 | 540 | 540 | 2,939,500 |
2017/05/11 | 562 | 564 | 553 | 555 | 1,798,700 |
2017/05/10 | 561 | 562 | 554 | 561 | 2,027,300 |
2017/05/09 | 560 | 565 | 558 | 559 | 2,000,200 |
2017/05/08 | 550 | 559 | 550 | 558 | 2,447,400 |
2017/05/02 | 542 | 547 | 541 | 543 | 1,265,300 |
2017/05/01 | 540 | 548 | 538 | 542 | 2,051,600 |
2017/04/28 | 544 | 545 | 537 | 537 | 1,639,900 |
2017/04/27 | 530 | 543 | 529 | 542 | 2,386,700 |
2017/04/26 | 533 | 534 | 522 | 533 | 1,921,400 |
2017/04/25 | 526 | 531 | 524 | 530 | 1,993,100 |
2017/04/24 | 522 | 527 | 521 | 527 | 2,042,400 |
2017/04/21 | 516 | 519 | 513 | 517 | 2,021,900 |
2017/04/20 | 517 | 518 | 512 | 515 | 1,962,400 |
2017/04/19 | 510 | 526 | 510 | 520 | 3,645,800 |
2017/04/18 | 530 | 530 | 512 | 516 | 5,715,200 |
2017/04/17 | 528 | 538 | 528 | 537 | 2,113,500 |
2017/04/14 | 541 | 544 | 527 | 529 | 2,353,700 |
2017/04/13 | 529 | 537 | 525 | 536 | 3,088,800 |
2017/04/12 | 522 | 529 | 521 | 528 | 2,117,000 |
2017/04/11 | 526 | 529 | 521 | 528 | 2,668,000 |
2017/04/10 | 533 | 537 | 522 | 527 | 2,588,500 |
2017/04/07 | 529 | 533 | 519 | 526 | 3,650,400 |
2017/04/06 | 533 | 540 | 525 | 527 | 2,628,300 |
2017/04/05 | 541 | 546 | 538 | 540 | 2,949,200 |
2017/04/04 | 557 | 561 | 539 | 543 | 3,559,800 |
2017/04/03 | 555 | 561 | 546 | 559 | 2,677,900 |
2017/03/31 | 569 | 570 | 555 | 555 | 2,842,400 |
2017/03/30 | 580 | 581 | 566 | 566 | 2,234,800 |
2017/03/29 | 573 | 582 | 570 | 582 | 2,929,000 |
2017/03/28 | 570 | 578 | 568 | 577 | 2,316,800 |
2017/03/27 | 572 | 576 | 565 | 568 | 1,965,400 |
2017/03/24 | 570 | 579 | 569 | 576 | 2,800,800 |
2017/03/23 | 564 | 572 | 561 | 570 | 2,136,400 |
2017/03/22 | 562 | 572 | 562 | 566 | 2,171,100 |
2017/03/21 | 570 | 573 | 565 | 568 | 1,599,400 |
2017/03/17 | 569 | 574 | 567 | 571 | 1,819,800 |
2017/03/16 | 567 | 573 | 564 | 571 | 1,720,900 |
2017/03/15 | 572 | 575 | 567 | 570 | 1,992,600 |
2017/03/14 | 566 | 578 | 564 | 576 | 3,511,800 |
2017/03/13 | 562 | 567 | 561 | 565 | 2,335,500 |
2017/03/10 | 553 | 562 | 550 | 561 | 4,189,100 |
2017/03/09 | 551 | 556 | 544 | 548 | 3,976,400 |
2017/03/08 | 547 | 553 | 545 | 546 | 4,690,000 |
2017/03/07 | 553 | 554 | 547 | 548 | 3,864,200 |
2017/03/06 | 567 | 569 | 552 | 554 | 3,442,400 |
2017/03/03 | 567 | 573 | 565 | 567 | 3,396,500 |
2017/03/02 | 565 | 568 | 562 | 567 | 3,055,100 |
2017/03/01 | 566 | 568 | 561 | 561 | 3,919,000 |
2017/02/28 | 565 | 569 | 562 | 568 | 2,791,800 |
2017/02/27 | 557 | 567 | 554 | 562 | 3,320,000 |
2017/02/24 | 567 | 567 | 558 | 558 | 3,452,700 |
2017/02/23 | 573 | 574 | 563 | 569 | 3,208,000 |
2017/02/22 | 588 | 590 | 572 | 574 | 6,020,700 |
2017/02/21 | 562 | 567 | 560 | 562 | 1,987,400 |
2017/02/20 | 567 | 568 | 556 | 562 | 2,194,200 |
2017/02/17 | 567 | 571 | 560 | 569 | 1,775,300 |
2017/02/16 | 570 | 572 | 563 | 567 | 2,096,400 |
2017/02/15 | 578 | 579 | 569 | 576 | 1,664,200 |
2017/02/14 | 580 | 586 | 571 | 571 | 2,505,800 |
2017/02/13 | 580 | 585 | 574 | 583 | 2,251,500 |
2017/02/10 | 585 | 587 | 570 | 573 | 3,610,700 |
2017/02/09 | 575 | 576 | 567 | 574 | 2,987,100 |
2017/02/08 | 589 | 591 | 572 | 579 | 1,974,200 |
2017/02/07 | 587 | 590 | 577 | 589 | 3,576,200 |
2017/02/06 | 569 | 608 | 568 | 593 | 6,601,400 |
2017/02/03 | 544 | 568 | 536 | 546 | 5,461,800 |
2017/02/02 | 548 | 552 | 538 | 541 | 1,873,300 |
2017/02/01 | 552 | 555 | 546 | 548 | 2,176,700 |
2017/01/31 | 559 | 562 | 551 | 556 | 2,394,100 |
2017/01/30 | 566 | 568 | 561 | 567 | 1,746,000 |
2017/01/27 | 557 | 569 | 556 | 563 | 2,888,400 |
2017/01/26 | 546 | 557 | 545 | 554 | 2,792,900 |
2017/01/25 | 548 | 552 | 543 | 547 | 2,374,300 |
2017/01/24 | 534 | 545 | 533 | 539 | 2,216,500 |
2017/01/23 | 542 | 542 | 533 | 535 | 2,405,900 |
2017/01/20 | 550 | 552 | 538 | 545 | 1,919,600 |
2017/01/19 | 537 | 556 | 537 | 554 | 3,150,600 |
2017/01/18 | 524 | 544 | 523 | 537 | 4,200,700 |
2017/01/17 | 536 | 538 | 520 | 520 | 2,814,100 |
2017/01/16 | 547 | 549 | 535 | 538 | 2,797,800 |
2017/01/13 | 543 | 554 | 541 | 553 | 2,485,700 |
2017/01/12 | 553 | 556 | 543 | 544 | 2,579,700 |
2017/01/11 | 559 | 562 | 551 | 553 | 2,231,800 |
2017/01/10 | 573 | 576 | 561 | 562 | 2,744,600 |
2017/01/06 | 567 | 576 | 563 | 575 | 2,125,600 |
2017/01/05 | 572 | 573 | 565 | 568 | 2,162,900 |
2017/01/04 | 568 | 576 | 563 | 571 | 2,798,500 |