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 |
---|---|---|---|---|---|
2020/12/30 | 430 | 430 | 425 | 426 | 1,870,700 |
2020/12/29 | 420 | 428 | 419 | 428 | 2,182,500 |
2020/12/28 | 422 | 424 | 417 | 420 | 1,536,400 |
2020/12/25 | 422 | 424 | 421 | 423 | 803,600 |
2020/12/24 | 421 | 426 | 419 | 420 | 1,385,000 |
2020/12/23 | 419 | 421 | 416 | 419 | 1,413,600 |
2020/12/22 | 422 | 423 | 416 | 417 | 2,342,700 |
2020/12/21 | 430 | 430 | 423 | 427 | 1,301,400 |
2020/12/18 | 426 | 430 | 424 | 428 | 1,690,600 |
2020/12/17 | 432 | 432 | 424 | 425 | 1,813,400 |
2020/12/16 | 431 | 432 | 428 | 431 | 1,572,100 |
2020/12/15 | 427 | 431 | 425 | 428 | 1,397,300 |
2020/12/14 | 425 | 432 | 425 | 427 | 1,738,500 |
2020/12/11 | 424 | 426 | 419 | 424 | 1,563,300 |
2020/12/10 | 425 | 428 | 422 | 423 | 1,674,400 |
2020/12/09 | 420 | 425 | 420 | 422 | 1,403,800 |
2020/12/08 | 423 | 424 | 419 | 419 | 1,226,800 |
2020/12/07 | 428 | 430 | 420 | 421 | 1,954,000 |
2020/12/04 | 420 | 425 | 420 | 424 | 1,672,100 |
2020/12/03 | 415 | 423 | 415 | 419 | 2,365,900 |
2020/12/02 | 410 | 420 | 408 | 418 | 3,030,900 |
2020/12/01 | 409 | 410 | 405 | 409 | 2,383,800 |
2020/11/30 | 420 | 420 | 401 | 401 | 4,100,200 |
2020/11/27 | 419 | 422 | 417 | 418 | 2,442,400 |
2020/11/26 | 420 | 422 | 415 | 418 | 2,271,300 |
2020/11/25 | 428 | 428 | 418 | 418 | 2,547,800 |
2020/11/24 | 432 | 434 | 425 | 425 | 1,799,300 |
2020/11/20 | 420 | 428 | 419 | 428 | 1,956,800 |
2020/11/19 | 419 | 421 | 415 | 418 | 2,854,400 |
2020/11/18 | 424 | 424 | 418 | 420 | 2,443,200 |
2020/11/17 | 438 | 439 | 427 | 431 | 2,150,700 |
2020/11/16 | 432 | 434 | 428 | 430 | 1,891,300 |
2020/11/13 | 433 | 433 | 420 | 424 | 2,425,100 |
2020/11/12 | 439 | 440 | 430 | 434 | 2,526,700 |
2020/11/11 | 447 | 450 | 437 | 444 | 2,778,700 |
2020/11/10 | 433 | 441 | 431 | 441 | 3,654,200 |
2020/11/09 | 427 | 429 | 421 | 423 | 2,114,800 |
2020/11/06 | 413 | 423 | 409 | 421 | 3,247,400 |
2020/11/05 | 416 | 421 | 410 | 417 | 3,881,400 |
2020/11/04 | 420 | 424 | 413 | 417 | 2,019,500 |
2020/11/02 | 407 | 415 | 407 | 414 | 2,111,600 |
2020/10/30 | 411 | 411 | 400 | 401 | 2,397,800 |
2020/10/29 | 410 | 416 | 408 | 413 | 1,397,000 |
2020/10/28 | 419 | 420 | 413 | 415 | 1,458,800 |
2020/10/27 | 418 | 422 | 416 | 421 | 1,051,700 |
2020/10/26 | 423 | 427 | 418 | 422 | 966,500 |
2020/10/23 | 421 | 423 | 415 | 421 | 1,416,100 |
2020/10/22 | 417 | 420 | 414 | 418 | 1,652,700 |
2020/10/21 | 412 | 422 | 412 | 421 | 2,053,000 |
2020/10/20 | 419 | 420 | 411 | 412 | 2,063,400 |
2020/10/19 | 420 | 426 | 420 | 423 | 1,644,400 |
2020/10/16 | 425 | 426 | 417 | 420 | 2,200,200 |
2020/10/15 | 433 | 436 | 425 | 427 | 1,844,300 |
2020/10/14 | 434 | 438 | 430 | 437 | 1,837,800 |
2020/10/13 | 428 | 436 | 427 | 433 | 1,679,800 |
2020/10/12 | 437 | 437 | 426 | 429 | 2,725,900 |
2020/10/09 | 441 | 443 | 436 | 436 | 2,323,500 |
2020/10/08 | 447 | 448 | 441 | 443 | 2,554,400 |
2020/10/07 | 442 | 447 | 440 | 446 | 2,199,600 |
2020/10/06 | 450 | 453 | 447 | 450 | 1,262,700 |
2020/10/05 | 445 | 455 | 445 | 453 | 2,427,000 |
2020/10/02 | 449 | 451 | 441 | 441 | 2,344,300 |
2020/09/30 | 455 | 457 | 446 | 447 | 2,026,000 |
2020/09/29 | 457 | 459 | 451 | 459 | 1,636,800 |
2020/09/28 | 451 | 461 | 449 | 461 | 2,648,800 |
2020/09/25 | 447 | 451 | 443 | 448 | 1,865,700 |
2020/09/24 | 451 | 451 | 444 | 445 | 2,954,900 |
2020/09/23 | 455 | 458 | 450 | 456 | 2,097,100 |
2020/09/18 | 460 | 461 | 456 | 459 | 1,303,900 |
2020/09/17 | 463 | 464 | 455 | 457 | 1,672,600 |
2020/09/16 | 465 | 468 | 459 | 461 | 1,493,700 |
2020/09/15 | 474 | 474 | 466 | 468 | 1,434,600 |
2020/09/14 | 478 | 482 | 476 | 479 | 1,035,900 |
2020/09/11 | 464 | 474 | 461 | 474 | 2,083,200 |
2020/09/10 | 458 | 464 | 454 | 463 | 2,232,900 |
2020/09/09 | 455 | 459 | 453 | 454 | 1,693,000 |
2020/09/08 | 454 | 463 | 453 | 463 | 1,767,500 |
2020/09/07 | 455 | 458 | 453 | 454 | 1,133,300 |
2020/09/04 | 458 | 460 | 454 | 457 | 1,585,100 |
2020/09/03 | 469 | 470 | 460 | 461 | 2,276,200 |
2020/09/02 | 468 | 469 | 463 | 468 | 1,459,700 |
2020/09/01 | 471 | 471 | 464 | 468 | 1,722,200 |
2020/08/31 | 475 | 484 | 475 | 476 | 1,461,200 |
2020/08/28 | 474 | 484 | 466 | 471 | 2,315,100 |
2020/08/27 | 481 | 481 | 471 | 471 | 1,579,600 |
2020/08/26 | 486 | 486 | 482 | 484 | 602,900 |
2020/08/25 | 484 | 489 | 483 | 488 | 1,276,900 |
2020/08/24 | 483 | 483 | 475 | 476 | 588,400 |
2020/08/21 | 483 | 488 | 477 | 477 | 752,700 |
2020/08/20 | 485 | 487 | 479 | 482 | 694,200 |
2020/08/19 | 478 | 489 | 475 | 487 | 1,149,500 |
2020/08/18 | 484 | 485 | 476 | 484 | 1,000,200 |
2020/08/17 | 481 | 486 | 477 | 483 | 851,900 |
2020/08/14 | 491 | 491 | 485 | 489 | 1,362,600 |
2020/08/13 | 499 | 501 | 484 | 490 | 2,014,200 |
2020/08/12 | 481 | 492 | 481 | 489 | 2,393,900 |
2020/08/11 | 465 | 478 | 465 | 477 | 1,814,400 |
2020/08/07 | 462 | 463 | 456 | 462 | 1,320,700 |
2020/08/06 | 465 | 473 | 462 | 466 | 1,430,600 |
2020/08/05 | 463 | 468 | 456 | 467 | 1,574,500 |
2020/08/04 | 463 | 472 | 459 | 472 | 1,811,000 |
2020/08/03 | 445 | 467 | 443 | 465 | 3,615,600 |
2020/07/31 | 451 | 451 | 439 | 439 | 1,915,900 |
2020/07/30 | 458 | 458 | 451 | 454 | 1,020,700 |
2020/07/29 | 459 | 461 | 454 | 458 | 1,472,700 |
2020/07/28 | 467 | 469 | 462 | 462 | 1,073,500 |
2020/07/27 | 462 | 468 | 456 | 468 | 1,383,200 |
2020/07/22 | 475 | 475 | 463 | 463 | 1,009,300 |
2020/07/21 | 470 | 476 | 468 | 473 | 1,075,300 |
2020/07/20 | 474 | 474 | 466 | 474 | 730,900 |
2020/07/17 | 478 | 478 | 469 | 471 | 954,500 |
2020/07/16 | 474 | 486 | 472 | 477 | 2,271,200 |
2020/07/15 | 469 | 475 | 468 | 474 | 1,958,700 |
2020/07/14 | 466 | 469 | 460 | 463 | 1,011,200 |
2020/07/13 | 457 | 467 | 457 | 466 | 1,962,300 |
2020/07/10 | 463 | 463 | 448 | 449 | 2,588,200 |
2020/07/09 | 466 | 466 | 459 | 460 | 1,566,500 |
2020/07/08 | 467 | 475 | 462 | 467 | 1,861,600 |
2020/07/07 | 470 | 471 | 463 | 467 | 1,506,400 |
2020/07/06 | 463 | 474 | 460 | 473 | 1,938,500 |
2020/07/03 | 468 | 470 | 458 | 463 | 1,799,600 |
2020/07/02 | 461 | 471 | 461 | 467 | 1,839,400 |
2020/07/01 | 471 | 471 | 457 | 461 | 1,853,200 |
2020/06/30 | 464 | 471 | 464 | 468 | 1,845,400 |
2020/06/29 | 468 | 470 | 455 | 456 | 2,470,600 |
2020/06/26 | 471 | 473 | 461 | 472 | 2,363,500 |
2020/06/25 | 475 | 475 | 466 | 469 | 2,212,600 |
2020/06/24 | 485 | 487 | 475 | 479 | 2,150,800 |
2020/06/23 | 488 | 492 | 482 | 488 | 1,716,900 |
2020/06/22 | 489 | 489 | 483 | 485 | 1,537,200 |
2020/06/19 | 493 | 494 | 488 | 492 | 1,418,800 |
2020/06/18 | 484 | 492 | 482 | 492 | 2,416,100 |
2020/06/17 | 496 | 497 | 479 | 486 | 4,124,900 |
2020/06/16 | 494 | 504 | 489 | 503 | 3,092,900 |
2020/06/15 | 491 | 496 | 472 | 473 | 3,033,600 |
2020/06/12 | 484 | 492 | 474 | 489 | 3,267,600 |
2020/06/11 | 515 | 515 | 492 | 492 | 3,110,100 |
2020/06/10 | 521 | 526 | 517 | 521 | 2,013,000 |
2020/06/09 | 524 | 532 | 515 | 518 | 2,713,700 |
2020/06/08 | 517 | 517 | 505 | 517 | 2,441,800 |
2020/06/05 | 503 | 512 | 502 | 512 | 1,633,200 |
2020/06/04 | 508 | 511 | 499 | 503 | 1,994,800 |
2020/06/03 | 511 | 514 | 503 | 505 | 2,760,700 |
2020/06/02 | 504 | 509 | 499 | 504 | 1,865,800 |
2020/06/01 | 501 | 506 | 495 | 497 | 1,794,200 |
2020/05/29 | 510 | 511 | 498 | 499 | 2,857,100 |
2020/05/28 | 510 | 517 | 504 | 510 | 2,883,700 |
2020/05/27 | 502 | 506 | 492 | 504 | 2,513,000 |
2020/05/26 | 491 | 505 | 490 | 499 | 3,496,400 |
2020/05/25 | 480 | 488 | 478 | 488 | 2,720,600 |
2020/05/22 | 474 | 475 | 465 | 467 | 2,529,400 |
2020/05/21 | 487 | 492 | 474 | 475 | 3,268,800 |
2020/05/20 | 464 | 488 | 462 | 485 | 5,703,100 |
2020/05/19 | 469 | 471 | 463 | 463 | 2,527,100 |
2020/05/18 | 450 | 460 | 447 | 457 | 2,669,800 |
2020/05/15 | 461 | 461 | 434 | 446 | 4,827,700 |
2020/05/14 | 471 | 473 | 461 | 462 | 1,982,400 |
2020/05/13 | 470 | 475 | 466 | 473 | 2,189,300 |
2020/05/12 | 475 | 480 | 472 | 476 | 1,469,600 |
2020/05/11 | 475 | 479 | 471 | 479 | 2,345,300 |
2020/05/08 | 466 | 472 | 461 | 472 | 2,117,900 |
2020/05/07 | 455 | 463 | 454 | 458 | 1,833,400 |
2020/05/01 | 480 | 480 | 461 | 461 | 2,325,900 |
2020/04/30 | 479 | 488 | 479 | 480 | 2,968,700 |
2020/04/28 | 473 | 474 | 463 | 471 | 1,806,500 |
2020/04/27 | 468 | 472 | 460 | 471 | 2,128,600 |
2020/04/24 | 469 | 471 | 462 | 465 | 1,576,100 |
2020/04/23 | 458 | 475 | 458 | 475 | 2,187,700 |
2020/04/22 | 459 | 462 | 454 | 458 | 2,206,100 |
2020/04/21 | 467 | 470 | 461 | 464 | 1,692,000 |
2020/04/20 | 464 | 468 | 459 | 468 | 1,814,400 |
2020/04/17 | 471 | 473 | 462 | 468 | 2,265,200 |
2020/04/16 | 454 | 464 | 451 | 464 | 2,073,800 |
2020/04/15 | 469 | 471 | 456 | 459 | 3,888,600 |
2020/04/14 | 469 | 478 | 469 | 477 | 2,399,900 |
2020/04/13 | 475 | 482 | 469 | 472 | 2,289,100 |
2020/04/10 | 480 | 480 | 461 | 471 | 3,713,000 |
2020/04/09 | 472 | 480 | 469 | 477 | 2,763,900 |
2020/04/08 | 464 | 472 | 456 | 470 | 4,028,900 |
2020/04/07 | 463 | 471 | 446 | 456 | 4,659,800 |
2020/04/06 | 426 | 453 | 424 | 451 | 5,176,200 |
2020/04/03 | 410 | 424 | 408 | 418 | 4,602,000 |
2020/04/02 | 430 | 430 | 410 | 414 | 5,535,500 |
2020/04/01 | 454 | 456 | 431 | 435 | 8,233,600 |
2020/03/31 | 507 | 516 | 467 | 478 | 7,296,900 |
2020/03/30 | 497 | 517 | 497 | 517 | 3,822,300 |
2020/03/27 | 510 | 515 | 494 | 515 | 6,399,200 |
2020/03/26 | 486 | 521 | 486 | 511 | 4,038,600 |
2020/03/25 | 499 | 501 | 477 | 493 | 4,401,200 |
2020/03/24 | 459 | 481 | 453 | 480 | 4,231,800 |
2020/03/23 | 457 | 464 | 435 | 460 | 5,046,900 |
2020/03/19 | 483 | 498 | 463 | 465 | 5,647,900 |
2020/03/18 | 447 | 487 | 442 | 459 | 5,471,900 |
2020/03/17 | 404 | 450 | 400 | 442 | 6,769,000 |
2020/03/16 | 421 | 438 | 411 | 412 | 3,913,500 |
2020/03/13 | 407 | 427 | 398 | 411 | 5,156,400 |
2020/03/12 | 455 | 468 | 440 | 444 | 4,684,000 |
2020/03/11 | 475 | 489 | 468 | 469 | 3,147,400 |
2020/03/10 | 451 | 473 | 436 | 470 | 5,436,000 |
2020/03/09 | 471 | 474 | 454 | 457 | 5,417,300 |
2020/03/06 | 502 | 507 | 486 | 492 | 3,735,300 |
2020/03/05 | 518 | 521 | 508 | 511 | 2,351,000 |
2020/03/04 | 510 | 513 | 505 | 508 | 2,807,500 |
2020/03/03 | 543 | 543 | 514 | 516 | 2,753,900 |
2020/03/02 | 506 | 538 | 506 | 529 | 4,484,200 |
2020/02/28 | 514 | 528 | 506 | 511 | 4,818,900 |
2020/02/27 | 548 | 548 | 534 | 538 | 3,175,000 |
2020/02/26 | 562 | 563 | 542 | 549 | 4,192,300 |
2020/02/25 | 571 | 582 | 567 | 570 | 2,679,400 |
2020/02/21 | 608 | 610 | 594 | 594 | 1,582,200 |
2020/02/20 | 617 | 618 | 608 | 610 | 1,315,200 |
2020/02/19 | 615 | 621 | 612 | 617 | 1,652,000 |
2020/02/18 | 615 | 618 | 612 | 617 | 1,010,800 |
2020/02/17 | 610 | 617 | 606 | 616 | 1,079,700 |
2020/02/14 | 622 | 623 | 614 | 616 | 2,304,100 |
2020/02/13 | 622 | 623 | 616 | 622 | 1,404,600 |
2020/02/12 | 625 | 626 | 616 | 620 | 1,812,700 |
2020/02/10 | 614 | 625 | 613 | 620 | 2,351,900 |
2020/02/07 | 613 | 616 | 605 | 609 | 2,002,600 |
2020/02/06 | 624 | 632 | 615 | 616 | 4,024,000 |
2020/02/05 | 590 | 620 | 577 | 618 | 7,601,200 |
2020/02/04 | 591 | 592 | 583 | 584 | 3,276,200 |
2020/02/03 | 591 | 601 | 589 | 596 | 2,055,700 |
2020/01/31 | 597 | 606 | 594 | 602 | 2,129,800 |
2020/01/30 | 602 | 604 | 590 | 593 | 2,335,600 |
2020/01/29 | 598 | 609 | 597 | 608 | 2,465,500 |
2020/01/28 | 591 | 603 | 589 | 601 | 2,264,900 |
2020/01/27 | 591 | 597 | 584 | 596 | 2,581,300 |
2020/01/24 | 608 | 608 | 600 | 601 | 1,618,800 |
2020/01/23 | 614 | 614 | 604 | 604 | 2,460,600 |
2020/01/22 | 616 | 620 | 611 | 619 | 1,905,100 |
2020/01/21 | 615 | 618 | 610 | 611 | 2,114,300 |
2020/01/20 | 618 | 621 | 616 | 616 | 1,231,700 |
2020/01/17 | 618 | 622 | 613 | 618 | 1,676,800 |
2020/01/16 | 621 | 624 | 613 | 616 | 2,468,700 |
2020/01/15 | 624 | 626 | 619 | 620 | 1,650,000 |
2020/01/14 | 627 | 628 | 624 | 626 | 1,358,000 |
2020/01/10 | 627 | 630 | 625 | 627 | 1,632,300 |
2020/01/09 | 628 | 633 | 626 | 629 | 2,195,500 |
2020/01/08 | 624 | 626 | 615 | 620 | 3,382,900 |
2020/01/07 | 634 | 639 | 629 | 637 | 1,809,400 |
2020/01/06 | 639 | 639 | 628 | 629 | 2,214,800 |