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 |
---|---|---|---|---|---|
2019/12/30 | 658 | 662 | 652 | 652 | 1,486,800 |
2019/12/27 | 656 | 659 | 652 | 655 | 1,369,800 |
2019/12/26 | 649 | 655 | 649 | 654 | 1,080,200 |
2019/12/25 | 654 | 658 | 644 | 648 | 2,398,100 |
2019/12/24 | 649 | 659 | 649 | 657 | 2,544,100 |
2019/12/23 | 646 | 651 | 644 | 645 | 1,624,400 |
2019/12/20 | 646 | 649 | 641 | 641 | 2,458,200 |
2019/12/19 | 645 | 648 | 637 | 637 | 3,035,600 |
2019/12/18 | 661 | 664 | 649 | 651 | 3,862,100 |
2019/12/17 | 672 | 684 | 667 | 667 | 3,561,700 |
2019/12/16 | 672 | 689 | 666 | 670 | 6,891,600 |
2019/12/13 | 640 | 652 | 637 | 652 | 6,481,000 |
2019/12/12 | 658 | 658 | 631 | 631 | 4,865,200 |
2019/12/11 | 644 | 665 | 642 | 661 | 5,466,500 |
2019/12/10 | 627 | 642 | 625 | 639 | 5,063,200 |
2019/12/09 | 625 | 625 | 614 | 619 | 3,248,500 |
2019/12/06 | 632 | 632 | 618 | 620 | 2,999,500 |
2019/12/05 | 643 | 644 | 624 | 632 | 3,475,900 |
2019/12/04 | 639 | 649 | 637 | 642 | 1,951,700 |
2019/12/03 | 658 | 658 | 647 | 647 | 2,600,100 |
2019/12/02 | 656 | 667 | 656 | 666 | 2,252,800 |
2019/11/29 | 656 | 661 | 653 | 657 | 2,144,100 |
2019/11/28 | 655 | 662 | 645 | 656 | 4,136,200 |
2019/11/27 | 648 | 662 | 647 | 662 | 3,202,500 |
2019/11/26 | 636 | 644 | 635 | 641 | 3,192,900 |
2019/11/25 | 622 | 634 | 620 | 634 | 1,850,300 |
2019/11/22 | 612 | 623 | 611 | 615 | 2,531,300 |
2019/11/21 | 619 | 624 | 607 | 612 | 3,520,200 |
2019/11/20 | 639 | 639 | 618 | 618 | 3,092,400 |
2019/11/19 | 659 | 659 | 639 | 641 | 3,750,000 |
2019/11/18 | 666 | 666 | 648 | 653 | 3,460,200 |
2019/11/15 | 650 | 685 | 649 | 676 | 5,474,800 |
2019/11/14 | 639 | 649 | 637 | 644 | 2,337,600 |
2019/11/13 | 637 | 638 | 632 | 635 | 1,769,900 |
2019/11/12 | 638 | 639 | 630 | 635 | 1,395,300 |
2019/11/11 | 650 | 650 | 635 | 640 | 1,904,100 |
2019/11/08 | 651 | 651 | 641 | 644 | 2,102,800 |
2019/11/07 | 642 | 653 | 636 | 641 | 2,043,400 |
2019/11/06 | 649 | 655 | 630 | 636 | 3,208,400 |
2019/11/05 | 625 | 647 | 608 | 636 | 5,872,400 |
2019/11/01 | 616 | 617 | 608 | 615 | 2,432,600 |
2019/10/31 | 622 | 626 | 618 | 621 | 1,921,300 |
2019/10/30 | 610 | 617 | 608 | 617 | 2,711,600 |
2019/10/29 | 606 | 615 | 605 | 612 | 1,718,400 |
2019/10/28 | 612 | 612 | 600 | 603 | 1,633,900 |
2019/10/25 | 600 | 613 | 599 | 612 | 3,677,700 |
2019/10/24 | 608 | 608 | 597 | 598 | 1,983,900 |
2019/10/23 | 608 | 610 | 598 | 607 | 1,722,500 |
2019/10/21 | 605 | 610 | 604 | 605 | 1,260,000 |
2019/10/18 | 605 | 618 | 605 | 610 | 2,801,200 |
2019/10/17 | 602 | 616 | 599 | 601 | 3,226,200 |
2019/10/16 | 624 | 624 | 606 | 609 | 2,259,900 |
2019/10/15 | 622 | 630 | 618 | 622 | 2,867,400 |
2019/10/11 | 621 | 623 | 609 | 612 | 2,699,000 |
2019/10/10 | 608 | 617 | 603 | 616 | 2,247,200 |
2019/10/09 | 598 | 610 | 598 | 608 | 2,162,900 |
2019/10/08 | 592 | 605 | 591 | 603 | 2,010,000 |
2019/10/07 | 590 | 592 | 583 | 586 | 1,605,100 |
2019/10/04 | 581 | 588 | 576 | 585 | 3,137,500 |
2019/10/03 | 593 | 595 | 578 | 582 | 4,757,900 |
2019/10/02 | 610 | 616 | 607 | 611 | 2,145,400 |
2019/10/01 | 610 | 624 | 610 | 620 | 1,454,400 |
2019/09/30 | 619 | 619 | 608 | 611 | 2,108,400 |
2019/09/27 | 626 | 629 | 615 | 624 | 2,558,600 |
2019/09/26 | 636 | 643 | 635 | 639 | 1,682,200 |
2019/09/25 | 626 | 633 | 620 | 633 | 1,201,900 |
2019/09/24 | 629 | 636 | 625 | 627 | 954,400 |
2019/09/20 | 630 | 633 | 623 | 629 | 1,405,800 |
2019/09/19 | 629 | 639 | 628 | 631 | 1,260,500 |
2019/09/18 | 639 | 640 | 628 | 629 | 1,409,100 |
2019/09/17 | 640 | 644 | 637 | 639 | 1,378,800 |
2019/09/13 | 634 | 645 | 628 | 639 | 3,385,200 |
2019/09/12 | 639 | 639 | 624 | 625 | 1,834,200 |
2019/09/11 | 629 | 635 | 623 | 633 | 1,810,800 |
2019/09/10 | 613 | 625 | 609 | 623 | 1,592,900 |
2019/09/09 | 604 | 613 | 603 | 611 | 1,063,900 |
2019/09/06 | 611 | 613 | 601 | 604 | 1,315,800 |
2019/09/05 | 599 | 614 | 597 | 606 | 1,706,000 |
2019/09/04 | 601 | 602 | 596 | 599 | 1,167,500 |
2019/09/03 | 601 | 606 | 596 | 603 | 1,489,000 |
2019/09/02 | 612 | 612 | 601 | 604 | 1,099,900 |
2019/08/30 | 602 | 618 | 599 | 616 | 1,761,800 |
2019/08/29 | 585 | 602 | 585 | 600 | 1,248,900 |
2019/08/28 | 590 | 596 | 585 | 587 | 1,067,300 |
2019/08/27 | 604 | 604 | 591 | 591 | 1,785,700 |
2019/08/26 | 593 | 599 | 589 | 598 | 1,415,800 |
2019/08/23 | 611 | 617 | 607 | 611 | 1,108,800 |
2019/08/22 | 603 | 616 | 602 | 610 | 2,884,000 |
2019/08/21 | 599 | 605 | 597 | 602 | 1,599,100 |
2019/08/20 | 600 | 608 | 595 | 601 | 1,691,100 |
2019/08/19 | 598 | 601 | 591 | 597 | 1,221,800 |
2019/08/16 | 586 | 592 | 583 | 588 | 1,131,100 |
2019/08/15 | 583 | 591 | 581 | 588 | 1,868,600 |
2019/08/14 | 598 | 602 | 592 | 597 | 2,122,200 |
2019/08/13 | 607 | 609 | 596 | 598 | 2,084,500 |
2019/08/09 | 614 | 622 | 612 | 617 | 1,579,100 |
2019/08/08 | 615 | 618 | 603 | 612 | 1,929,500 |
2019/08/07 | 639 | 641 | 611 | 617 | 3,200,300 |
2019/08/06 | 604 | 653 | 603 | 650 | 4,249,200 |
2019/08/05 | 660 | 660 | 600 | 623 | 5,367,300 |
2019/08/02 | 675 | 686 | 669 | 670 | 1,739,500 |
2019/08/01 | 680 | 684 | 675 | 683 | 1,345,200 |
2019/07/31 | 700 | 701 | 688 | 689 | 1,885,100 |
2019/07/30 | 710 | 712 | 705 | 708 | 1,208,000 |
2019/07/29 | 696 | 708 | 695 | 708 | 1,067,700 |
2019/07/26 | 689 | 696 | 687 | 695 | 1,101,200 |
2019/07/25 | 694 | 697 | 689 | 690 | 1,096,600 |
2019/07/24 | 702 | 702 | 695 | 697 | 1,137,300 |
2019/07/23 | 696 | 703 | 690 | 700 | 1,221,100 |
2019/07/22 | 701 | 706 | 695 | 696 | 1,801,800 |
2019/07/19 | 685 | 715 | 685 | 711 | 2,621,100 |
2019/07/18 | 696 | 698 | 676 | 678 | 2,498,600 |
2019/07/17 | 710 | 710 | 700 | 704 | 1,580,500 |
2019/07/16 | 706 | 710 | 700 | 708 | 1,467,200 |
2019/07/12 | 717 | 720 | 705 | 710 | 2,239,500 |
2019/07/11 | 702 | 712 | 697 | 711 | 2,627,900 |
2019/07/10 | 683 | 700 | 681 | 698 | 1,839,400 |
2019/07/09 | 688 | 700 | 687 | 690 | 1,762,200 |
2019/07/08 | 694 | 694 | 679 | 681 | 1,729,700 |
2019/07/05 | 705 | 708 | 693 | 696 | 1,603,700 |
2019/07/04 | 710 | 711 | 689 | 702 | 3,412,900 |
2019/07/03 | 677 | 698 | 677 | 696 | 3,536,700 |
2019/07/02 | 676 | 681 | 667 | 669 | 1,310,200 |
2019/07/01 | 681 | 683 | 671 | 674 | 1,604,400 |
2019/06/28 | 659 | 670 | 650 | 668 | 2,271,600 |
2019/06/27 | 665 | 667 | 656 | 659 | 2,173,500 |
2019/06/26 | 674 | 675 | 664 | 673 | 1,463,200 |
2019/06/25 | 693 | 695 | 678 | 681 | 1,791,200 |
2019/06/24 | 696 | 697 | 687 | 690 | 2,015,900 |
2019/06/21 | 693 | 696 | 686 | 690 | 2,250,900 |
2019/06/20 | 697 | 699 | 681 | 694 | 3,532,900 |
2019/06/19 | 674 | 683 | 672 | 679 | 2,414,100 |
2019/06/18 | 664 | 672 | 657 | 667 | 2,809,400 |
2019/06/17 | 654 | 671 | 654 | 667 | 1,824,700 |
2019/06/14 | 665 | 666 | 652 | 652 | 1,793,100 |
2019/06/13 | 660 | 667 | 653 | 664 | 1,706,800 |
2019/06/12 | 652 | 659 | 650 | 656 | 1,302,300 |
2019/06/11 | 654 | 659 | 648 | 655 | 1,027,700 |
2019/06/10 | 664 | 665 | 653 | 654 | 1,492,500 |
2019/06/07 | 656 | 660 | 644 | 654 | 1,795,400 |
2019/06/06 | 649 | 650 | 632 | 641 | 2,346,400 |
2019/06/05 | 640 | 653 | 639 | 651 | 1,957,600 |
2019/06/04 | 635 | 638 | 625 | 630 | 1,823,900 |
2019/06/03 | 653 | 657 | 639 | 640 | 1,838,600 |
2019/05/31 | 656 | 673 | 652 | 660 | 2,733,400 |
2019/05/30 | 654 | 658 | 648 | 656 | 2,680,400 |
2019/05/29 | 648 | 656 | 645 | 650 | 2,554,700 |
2019/05/28 | 664 | 674 | 655 | 655 | 2,789,300 |
2019/05/27 | 691 | 691 | 664 | 667 | 1,634,200 |
2019/05/24 | 691 | 693 | 679 | 685 | 1,467,300 |
2019/05/23 | 680 | 698 | 679 | 694 | 2,242,600 |
2019/05/22 | 673 | 685 | 670 | 683 | 2,183,000 |
2019/05/21 | 689 | 694 | 668 | 670 | 2,789,700 |
2019/05/20 | 673 | 688 | 670 | 681 | 2,175,600 |
2019/05/17 | 684 | 685 | 659 | 665 | 2,796,100 |
2019/05/16 | 677 | 695 | 675 | 681 | 3,149,400 |
2019/05/15 | 672 | 678 | 657 | 676 | 3,768,900 |
2019/05/14 | 703 | 737 | 656 | 681 | 5,903,400 |
2019/05/13 | 717 | 723 | 712 | 720 | 2,236,700 |
2019/05/10 | 719 | 724 | 710 | 718 | 2,484,200 |
2019/05/09 | 739 | 740 | 721 | 724 | 2,325,100 |
2019/05/08 | 765 | 767 | 749 | 753 | 1,672,800 |
2019/05/07 | 780 | 782 | 769 | 774 | 1,946,100 |
2019/04/26 | 778 | 780 | 771 | 777 | 1,627,000 |
2019/04/25 | 773 | 777 | 766 | 777 | 1,395,200 |
2019/04/24 | 777 | 780 | 771 | 775 | 2,296,700 |
2019/04/23 | 766 | 771 | 756 | 766 | 1,933,300 |
2019/04/22 | 759 | 771 | 755 | 763 | 2,570,000 |
2019/04/19 | 744 | 764 | 738 | 754 | 3,796,500 |
2019/04/18 | 759 | 760 | 744 | 747 | 2,175,800 |
2019/04/17 | 777 | 777 | 758 | 758 | 2,885,200 |
2019/04/16 | 781 | 787 | 774 | 778 | 3,002,800 |
2019/04/15 | 771 | 791 | 765 | 787 | 2,910,500 |
2019/04/12 | 772 | 773 | 757 | 764 | 2,037,400 |
2019/04/11 | 773 | 778 | 764 | 765 | 2,254,500 |
2019/04/10 | 772 | 777 | 767 | 768 | 1,529,500 |
2019/04/09 | 780 | 783 | 772 | 776 | 2,099,000 |
2019/04/08 | 775 | 794 | 774 | 779 | 2,724,100 |
2019/04/05 | 790 | 795 | 775 | 781 | 3,000,500 |
2019/04/04 | 804 | 810 | 799 | 800 | 2,294,400 |
2019/04/03 | 820 | 822 | 795 | 816 | 3,346,700 |
2019/04/02 | 840 | 843 | 823 | 825 | 2,334,500 |
2019/04/01 | 850 | 852 | 835 | 841 | 2,120,800 |
2019/03/29 | 852 | 858 | 838 | 845 | 2,471,200 |
2019/03/28 | 836 | 863 | 831 | 849 | 5,228,100 |
2019/03/27 | 813 | 824 | 806 | 821 | 2,148,100 |
2019/03/26 | 802 | 819 | 798 | 817 | 3,190,800 |
2019/03/25 | 800 | 802 | 792 | 797 | 1,904,100 |
2019/03/22 | 804 | 806 | 797 | 805 | 1,693,000 |
2019/03/20 | 791 | 803 | 788 | 800 | 2,250,600 |
2019/03/19 | 808 | 809 | 801 | 804 | 1,643,200 |
2019/03/18 | 812 | 814 | 803 | 808 | 1,825,800 |
2019/03/15 | 809 | 815 | 804 | 812 | 2,719,100 |
2019/03/14 | 790 | 806 | 788 | 804 | 2,449,100 |
2019/03/13 | 800 | 802 | 786 | 790 | 2,534,800 |
2019/03/12 | 800 | 810 | 797 | 800 | 2,785,400 |
2019/03/11 | 780 | 795 | 779 | 793 | 2,163,500 |
2019/03/08 | 784 | 789 | 773 | 775 | 2,848,300 |
2019/03/07 | 780 | 790 | 779 | 789 | 2,500,000 |
2019/03/06 | 775 | 777 | 768 | 775 | 1,525,800 |
2019/03/05 | 775 | 785 | 774 | 776 | 1,867,800 |
2019/03/04 | 771 | 780 | 767 | 774 | 2,384,100 |
2019/03/01 | 739 | 762 | 738 | 761 | 3,680,200 |
2019/02/28 | 725 | 736 | 721 | 729 | 1,761,400 |
2019/02/27 | 717 | 724 | 717 | 720 | 1,152,400 |
2019/02/26 | 718 | 724 | 716 | 717 | 1,277,600 |
2019/02/25 | 717 | 723 | 714 | 716 | 1,420,100 |
2019/02/22 | 712 | 717 | 707 | 715 | 1,255,700 |
2019/02/21 | 718 | 720 | 712 | 716 | 1,498,400 |
2019/02/20 | 732 | 734 | 725 | 726 | 1,306,400 |
2019/02/19 | 735 | 742 | 729 | 729 | 1,528,700 |
2019/02/18 | 730 | 735 | 722 | 732 | 1,423,500 |
2019/02/15 | 721 | 727 | 714 | 725 | 1,298,800 |
2019/02/14 | 712 | 720 | 709 | 716 | 1,413,100 |
2019/02/13 | 730 | 730 | 714 | 716 | 1,745,500 |
2019/02/12 | 730 | 732 | 721 | 724 | 1,768,300 |
2019/02/08 | 729 | 733 | 724 | 727 | 1,876,600 |
2019/02/07 | 728 | 740 | 725 | 737 | 2,361,700 |
2019/02/06 | 722 | 740 | 719 | 736 | 3,930,100 |
2019/02/05 | 681 | 727 | 668 | 722 | 5,348,100 |
2019/02/04 | 663 | 676 | 660 | 673 | 1,617,900 |
2019/02/01 | 670 | 676 | 664 | 665 | 1,420,600 |
2019/01/31 | 678 | 681 | 666 | 670 | 1,595,700 |
2019/01/30 | 667 | 677 | 666 | 672 | 1,520,200 |
2019/01/29 | 666 | 676 | 664 | 675 | 1,921,600 |
2019/01/28 | 667 | 667 | 659 | 663 | 1,717,100 |
2019/01/25 | 667 | 674 | 667 | 672 | 1,569,600 |
2019/01/24 | 671 | 675 | 666 | 669 | 1,584,700 |
2019/01/23 | 669 | 672 | 661 | 669 | 1,710,700 |
2019/01/22 | 668 | 673 | 662 | 670 | 2,270,900 |
2019/01/21 | 664 | 669 | 651 | 664 | 2,053,200 |
2019/01/18 | 636 | 663 | 635 | 658 | 2,258,300 |
2019/01/17 | 646 | 647 | 639 | 640 | 2,016,300 |
2019/01/16 | 660 | 664 | 644 | 650 | 2,007,800 |
2019/01/15 | 644 | 653 | 639 | 650 | 1,751,100 |
2019/01/11 | 651 | 653 | 640 | 643 | 2,389,300 |
2019/01/10 | 648 | 655 | 640 | 651 | 2,512,500 |
2019/01/09 | 643 | 655 | 640 | 647 | 3,532,800 |
2019/01/08 | 628 | 635 | 624 | 633 | 2,184,800 |
2019/01/07 | 625 | 632 | 621 | 623 | 1,751,500 |
2019/01/04 | 598 | 615 | 595 | 615 | 2,188,000 |