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 |
|---|---|---|---|---|---|
| 2022/12/30 | 547 | 552 | 546 | 549 | 971,700 |
| 2022/12/29 | 551 | 553 | 544 | 549 | 917,100 |
| 2022/12/28 | 551 | 553 | 546 | 551 | 895,000 |
| 2022/12/27 | 546 | 553 | 546 | 551 | 1,501,900 |
| 2022/12/26 | 543 | 546 | 542 | 544 | 813,700 |
| 2022/12/23 | 536 | 543 | 534 | 543 | 1,443,000 |
| 2022/12/22 | 537 | 539 | 533 | 539 | 950,500 |
| 2022/12/21 | 534 | 538 | 531 | 534 | 1,610,600 |
| 2022/12/20 | 532 | 537 | 526 | 534 | 1,924,300 |
| 2022/12/19 | 528 | 530 | 524 | 530 | 840,600 |
| 2022/12/16 | 527 | 533 | 525 | 529 | 1,774,100 |
| 2022/12/15 | 530 | 534 | 528 | 529 | 856,800 |
| 2022/12/14 | 528 | 533 | 526 | 531 | 1,243,100 |
| 2022/12/13 | 526 | 528 | 523 | 528 | 707,500 |
| 2022/12/12 | 527 | 529 | 523 | 523 | 978,100 |
| 2022/12/09 | 520 | 526 | 520 | 525 | 1,803,900 |
| 2022/12/08 | 525 | 525 | 521 | 522 | 1,273,800 |
| 2022/12/07 | 517 | 525 | 517 | 524 | 1,317,200 |
| 2022/12/06 | 512 | 517 | 511 | 517 | 1,278,800 |
| 2022/12/05 | 517 | 517 | 511 | 511 | 1,295,000 |
| 2022/12/02 | 518 | 518 | 513 | 517 | 1,887,200 |
| 2022/12/01 | 525 | 526 | 520 | 520 | 1,298,900 |
| 2022/11/30 | 523 | 525 | 521 | 522 | 1,674,500 |
| 2022/11/29 | 528 | 528 | 524 | 525 | 1,218,500 |
| 2022/11/28 | 533 | 534 | 525 | 527 | 1,308,500 |
| 2022/11/25 | 527 | 533 | 526 | 531 | 1,395,000 |
| 2022/11/24 | 524 | 527 | 521 | 527 | 1,571,200 |
| 2022/11/22 | 519 | 524 | 518 | 523 | 1,504,200 |
| 2022/11/21 | 517 | 519 | 515 | 517 | 1,377,300 |
| 2022/11/18 | 509 | 513 | 507 | 513 | 2,054,400 |
| 2022/11/17 | 506 | 511 | 504 | 510 | 1,384,100 |
| 2022/11/16 | 510 | 511 | 503 | 504 | 2,009,800 |
| 2022/11/15 | 504 | 511 | 503 | 510 | 2,415,300 |
| 2022/11/14 | 502 | 505 | 500 | 505 | 2,028,000 |
| 2022/11/11 | 509 | 512 | 501 | 503 | 3,100,100 |
| 2022/11/10 | 504 | 505 | 501 | 504 | 1,754,200 |
| 2022/11/09 | 507 | 507 | 503 | 504 | 1,435,800 |
| 2022/11/08 | 507 | 507 | 501 | 505 | 2,594,400 |
| 2022/11/07 | 503 | 507 | 501 | 502 | 2,951,900 |
| 2022/11/04 | 517 | 517 | 498 | 500 | 8,874,500 |
| 2022/11/02 | 534 | 558 | 534 | 547 | 3,634,200 |
| 2022/11/01 | 537 | 539 | 534 | 534 | 975,300 |
| 2022/10/31 | 532 | 535 | 530 | 530 | 937,900 |
| 2022/10/28 | 533 | 535 | 530 | 530 | 1,404,300 |
| 2022/10/27 | 537 | 538 | 533 | 533 | 980,600 |
| 2022/10/26 | 542 | 542 | 536 | 538 | 1,387,600 |
| 2022/10/25 | 537 | 544 | 535 | 540 | 1,176,000 |
| 2022/10/24 | 539 | 539 | 532 | 532 | 1,114,400 |
| 2022/10/21 | 541 | 543 | 537 | 537 | 978,000 |
| 2022/10/20 | 540 | 543 | 537 | 540 | 1,463,400 |
| 2022/10/19 | 545 | 551 | 543 | 546 | 1,687,400 |
| 2022/10/18 | 542 | 544 | 538 | 540 | 1,130,200 |
| 2022/10/17 | 543 | 544 | 539 | 539 | 695,100 |
| 2022/10/14 | 542 | 544 | 536 | 542 | 1,278,700 |
| 2022/10/13 | 535 | 538 | 534 | 534 | 865,300 |
| 2022/10/12 | 537 | 540 | 534 | 540 | 1,162,900 |
| 2022/10/11 | 537 | 544 | 535 | 541 | 1,243,800 |
| 2022/10/07 | 535 | 542 | 534 | 541 | 1,124,800 |
| 2022/10/06 | 546 | 550 | 542 | 542 | 981,500 |
| 2022/10/05 | 552 | 554 | 544 | 545 | 1,156,900 |
| 2022/10/04 | 541 | 552 | 541 | 549 | 1,474,200 |
| 2022/10/03 | 541 | 543 | 532 | 534 | 1,740,900 |
| 2022/09/30 | 541 | 548 | 539 | 545 | 2,298,900 |
| 2022/09/29 | 539 | 546 | 535 | 544 | 1,614,100 |
| 2022/09/28 | 541 | 542 | 535 | 540 | 2,021,000 |
| 2022/09/27 | 546 | 551 | 546 | 546 | 1,123,800 |
| 2022/09/26 | 543 | 549 | 542 | 545 | 1,315,400 |
| 2022/09/22 | 540 | 545 | 539 | 544 | 1,124,600 |
| 2022/09/21 | 543 | 546 | 541 | 545 | 1,041,700 |
| 2022/09/20 | 545 | 547 | 542 | 546 | 1,533,100 |
| 2022/09/16 | 542 | 546 | 540 | 545 | 1,070,300 |
| 2022/09/15 | 546 | 548 | 542 | 543 | 806,800 |
| 2022/09/14 | 546 | 548 | 543 | 543 | 1,426,600 |
| 2022/09/13 | 549 | 553 | 548 | 551 | 786,600 |
| 2022/09/12 | 555 | 556 | 548 | 549 | 1,051,400 |
| 2022/09/09 | 547 | 554 | 546 | 552 | 1,518,700 |
| 2022/09/08 | 545 | 551 | 544 | 547 | 1,222,100 |
| 2022/09/07 | 548 | 550 | 537 | 537 | 1,775,200 |
| 2022/09/06 | 551 | 554 | 550 | 552 | 966,600 |
| 2022/09/05 | 550 | 556 | 549 | 551 | 1,412,400 |
| 2022/09/02 | 567 | 568 | 556 | 559 | 1,632,400 |
| 2022/09/01 | 569 | 571 | 567 | 569 | 1,103,800 |
| 2022/08/31 | 568 | 573 | 568 | 571 | 974,200 |
| 2022/08/30 | 575 | 578 | 573 | 577 | 705,100 |
| 2022/08/29 | 568 | 572 | 566 | 570 | 851,700 |
| 2022/08/26 | 581 | 581 | 575 | 576 | 617,300 |
| 2022/08/25 | 578 | 584 | 574 | 578 | 925,800 |
| 2022/08/24 | 578 | 578 | 572 | 575 | 1,093,900 |
| 2022/08/23 | 575 | 578 | 573 | 577 | 967,000 |
| 2022/08/22 | 573 | 579 | 568 | 579 | 939,600 |
| 2022/08/19 | 575 | 581 | 573 | 580 | 979,500 |
| 2022/08/18 | 582 | 583 | 575 | 576 | 772,900 |
| 2022/08/17 | 581 | 586 | 578 | 583 | 1,171,900 |
| 2022/08/16 | 578 | 579 | 575 | 579 | 679,000 |
| 2022/08/15 | 581 | 582 | 576 | 580 | 1,021,800 |
| 2022/08/12 | 582 | 582 | 575 | 582 | 2,076,500 |
| 2022/08/10 | 571 | 572 | 565 | 569 | 1,412,000 |
| 2022/08/09 | 579 | 579 | 569 | 572 | 1,386,600 |
| 2022/08/08 | 568 | 585 | 567 | 579 | 2,051,400 |
| 2022/08/05 | 551 | 572 | 545 | 568 | 2,665,000 |
| 2022/08/04 | 596 | 599 | 535 | 564 | 7,518,400 |
| 2022/08/03 | 594 | 594 | 587 | 590 | 849,000 |
| 2022/08/02 | 595 | 597 | 588 | 595 | 1,254,500 |
| 2022/08/01 | 594 | 602 | 592 | 597 | 1,210,400 |
| 2022/07/29 | 597 | 600 | 594 | 598 | 870,900 |
| 2022/07/28 | 600 | 601 | 596 | 600 | 894,000 |
| 2022/07/27 | 606 | 606 | 595 | 598 | 1,252,600 |
| 2022/07/26 | 599 | 608 | 598 | 605 | 1,474,400 |
| 2022/07/25 | 592 | 600 | 592 | 595 | 871,800 |
| 2022/07/22 | 593 | 597 | 591 | 592 | 851,700 |
| 2022/07/21 | 591 | 600 | 586 | 598 | 1,136,200 |
| 2022/07/20 | 586 | 597 | 584 | 591 | 1,818,800 |
| 2022/07/19 | 582 | 586 | 576 | 584 | 1,560,800 |
| 2022/07/15 | 588 | 589 | 576 | 577 | 2,279,900 |
| 2022/07/14 | 590 | 591 | 585 | 591 | 1,098,600 |
| 2022/07/13 | 604 | 605 | 586 | 587 | 1,806,400 |
| 2022/07/12 | 581 | 607 | 578 | 599 | 4,565,200 |
| 2022/07/11 | 573 | 583 | 571 | 583 | 1,620,100 |
| 2022/07/08 | 572 | 574 | 565 | 567 | 2,021,300 |
| 2022/07/07 | 572 | 578 | 568 | 575 | 1,271,900 |
| 2022/07/06 | 566 | 570 | 560 | 569 | 1,189,100 |
| 2022/07/05 | 578 | 579 | 574 | 577 | 1,122,500 |
| 2022/07/04 | 580 | 580 | 571 | 578 | 1,162,200 |
| 2022/07/01 | 578 | 585 | 572 | 576 | 1,771,100 |
| 2022/06/30 | 573 | 578 | 569 | 573 | 1,971,100 |
| 2022/06/29 | 571 | 573 | 568 | 570 | 1,212,100 |
| 2022/06/28 | 564 | 577 | 559 | 576 | 1,798,800 |
| 2022/06/27 | 565 | 569 | 559 | 560 | 1,133,600 |
| 2022/06/24 | 564 | 564 | 549 | 559 | 2,256,300 |
| 2022/06/23 | 566 | 570 | 561 | 564 | 1,384,900 |
| 2022/06/22 | 560 | 565 | 554 | 563 | 963,100 |
| 2022/06/21 | 547 | 563 | 547 | 558 | 1,400,000 |
| 2022/06/20 | 559 | 561 | 546 | 549 | 1,671,400 |
| 2022/06/17 | 544 | 555 | 542 | 555 | 2,429,900 |
| 2022/06/16 | 540 | 554 | 539 | 550 | 2,143,000 |
| 2022/06/15 | 536 | 538 | 530 | 531 | 1,303,500 |
| 2022/06/14 | 535 | 536 | 531 | 535 | 1,163,200 |
| 2022/06/13 | 530 | 539 | 530 | 538 | 1,164,700 |
| 2022/06/10 | 540 | 540 | 534 | 534 | 1,197,800 |
| 2022/06/09 | 536 | 543 | 536 | 541 | 1,396,700 |
| 2022/06/08 | 538 | 540 | 533 | 535 | 1,697,500 |
| 2022/06/07 | 535 | 542 | 532 | 538 | 1,496,100 |
| 2022/06/06 | 532 | 535 | 530 | 535 | 1,379,100 |
| 2022/06/03 | 535 | 539 | 531 | 534 | 928,900 |
| 2022/06/02 | 542 | 544 | 532 | 535 | 1,478,900 |
| 2022/06/01 | 530 | 546 | 530 | 545 | 2,256,600 |
| 2022/05/31 | 525 | 528 | 520 | 521 | 2,134,800 |
| 2022/05/30 | 526 | 529 | 523 | 525 | 1,282,500 |
| 2022/05/27 | 525 | 528 | 520 | 521 | 978,800 |
| 2022/05/26 | 520 | 529 | 519 | 525 | 1,155,000 |
| 2022/05/25 | 529 | 531 | 520 | 521 | 1,297,300 |
| 2022/05/24 | 537 | 538 | 525 | 525 | 1,344,600 |
| 2022/05/23 | 531 | 540 | 529 | 535 | 1,769,400 |
| 2022/05/20 | 530 | 532 | 527 | 527 | 1,376,400 |
| 2022/05/19 | 526 | 537 | 526 | 535 | 1,098,800 |
| 2022/05/18 | 540 | 543 | 536 | 537 | 981,300 |
| 2022/05/17 | 546 | 553 | 542 | 542 | 1,477,700 |
| 2022/05/16 | 544 | 545 | 532 | 537 | 2,102,700 |
| 2022/05/13 | 530 | 546 | 526 | 545 | 2,979,200 |
| 2022/05/12 | 562 | 572 | 525 | 530 | 3,794,900 |
| 2022/05/11 | 567 | 569 | 559 | 568 | 1,407,600 |
| 2022/05/10 | 569 | 575 | 564 | 572 | 1,277,800 |
| 2022/05/09 | 576 | 576 | 565 | 572 | 970,400 |
| 2022/05/06 | 578 | 583 | 572 | 578 | 1,546,700 |
| 2022/05/02 | 568 | 575 | 563 | 572 | 1,004,000 |
| 2022/04/28 | 564 | 574 | 562 | 574 | 1,564,400 |
| 2022/04/27 | 563 | 568 | 557 | 559 | 1,193,800 |
| 2022/04/26 | 565 | 576 | 565 | 567 | 1,295,900 |
| 2022/04/25 | 560 | 567 | 559 | 562 | 1,014,400 |
| 2022/04/22 | 567 | 571 | 557 | 568 | 1,687,300 |
| 2022/04/21 | 579 | 582 | 573 | 575 | 1,954,800 |
| 2022/04/20 | 556 | 572 | 555 | 571 | 2,259,600 |
| 2022/04/19 | 551 | 553 | 546 | 551 | 1,066,500 |
| 2022/04/18 | 550 | 551 | 541 | 547 | 915,500 |
| 2022/04/15 | 562 | 563 | 555 | 555 | 886,900 |
| 2022/04/14 | 558 | 565 | 557 | 563 | 966,500 |
| 2022/04/13 | 558 | 558 | 554 | 558 | 977,500 |
| 2022/04/12 | 560 | 566 | 551 | 555 | 1,425,000 |
| 2022/04/11 | 553 | 558 | 548 | 557 | 1,575,400 |
| 2022/04/08 | 547 | 552 | 543 | 552 | 2,084,400 |
| 2022/04/07 | 532 | 541 | 531 | 540 | 1,560,200 |
| 2022/04/06 | 547 | 548 | 537 | 538 | 1,304,800 |
| 2022/04/05 | 550 | 554 | 547 | 551 | 1,202,000 |
| 2022/04/04 | 552 | 558 | 548 | 555 | 1,519,800 |
| 2022/04/01 | 550 | 552 | 537 | 549 | 1,425,000 |
| 2022/03/31 | 552 | 555 | 546 | 548 | 1,804,800 |
| 2022/03/30 | 566 | 566 | 546 | 558 | 2,933,500 |
| 2022/03/29 | 578 | 578 | 567 | 576 | 2,814,600 |
| 2022/03/28 | 584 | 584 | 577 | 583 | 1,691,200 |
| 2022/03/25 | 574 | 580 | 570 | 578 | 2,085,600 |
| 2022/03/24 | 581 | 581 | 567 | 570 | 2,028,300 |
| 2022/03/23 | 575 | 582 | 573 | 581 | 1,723,000 |
| 2022/03/22 | 572 | 575 | 568 | 570 | 1,704,900 |
| 2022/03/18 | 569 | 572 | 563 | 565 | 2,653,200 |
| 2022/03/17 | 570 | 572 | 565 | 570 | 2,304,400 |
| 2022/03/16 | 566 | 571 | 559 | 563 | 2,343,000 |
| 2022/03/15 | 560 | 567 | 558 | 566 | 1,905,100 |
| 2022/03/14 | 545 | 564 | 543 | 560 | 2,571,200 |
| 2022/03/11 | 531 | 541 | 531 | 538 | 2,321,000 |
| 2022/03/10 | 508 | 536 | 507 | 535 | 3,529,100 |
| 2022/03/09 | 500 | 505 | 497 | 499 | 2,562,700 |
| 2022/03/08 | 520 | 521 | 505 | 507 | 2,916,200 |
| 2022/03/07 | 533 | 534 | 520 | 524 | 1,868,000 |
| 2022/03/04 | 533 | 540 | 530 | 538 | 2,739,400 |
| 2022/03/03 | 528 | 538 | 526 | 537 | 2,469,600 |
| 2022/03/02 | 531 | 534 | 521 | 524 | 1,959,100 |
| 2022/03/01 | 545 | 547 | 536 | 537 | 1,755,800 |
| 2022/02/28 | 531 | 545 | 531 | 544 | 2,437,900 |
| 2022/02/25 | 528 | 533 | 525 | 532 | 2,349,400 |
| 2022/02/24 | 540 | 540 | 526 | 533 | 3,108,600 |
| 2022/02/22 | 543 | 543 | 534 | 542 | 1,651,100 |
| 2022/02/21 | 552 | 553 | 547 | 550 | 1,260,300 |
| 2022/02/18 | 562 | 565 | 556 | 560 | 1,815,500 |
| 2022/02/17 | 560 | 572 | 560 | 571 | 2,929,100 |
| 2022/02/16 | 559 | 561 | 553 | 558 | 1,549,700 |
| 2022/02/15 | 558 | 565 | 553 | 558 | 2,218,000 |
| 2022/02/14 | 549 | 557 | 547 | 554 | 1,916,700 |
| 2022/02/10 | 546 | 555 | 542 | 553 | 2,121,000 |
| 2022/02/09 | 547 | 552 | 541 | 550 | 2,337,800 |
| 2022/02/08 | 521 | 544 | 521 | 543 | 3,720,100 |
| 2022/02/07 | 531 | 533 | 520 | 520 | 5,432,900 |
| 2022/02/04 | 539 | 565 | 530 | 542 | 6,839,800 |
| 2022/02/03 | 538 | 543 | 537 | 539 | 1,426,600 |
| 2022/02/02 | 536 | 537 | 530 | 536 | 1,698,400 |
| 2022/02/01 | 535 | 539 | 530 | 537 | 1,155,200 |
| 2022/01/31 | 539 | 539 | 531 | 535 | 1,271,200 |
| 2022/01/28 | 533 | 540 | 532 | 537 | 1,186,000 |
| 2022/01/27 | 535 | 538 | 527 | 532 | 1,940,400 |
| 2022/01/26 | 543 | 545 | 539 | 542 | 959,000 |
| 2022/01/25 | 540 | 542 | 532 | 542 | 1,183,200 |
| 2022/01/24 | 538 | 544 | 535 | 543 | 1,281,600 |
| 2022/01/21 | 525 | 533 | 524 | 533 | 1,223,000 |
| 2022/01/20 | 521 | 533 | 521 | 529 | 1,467,500 |
| 2022/01/19 | 528 | 535 | 520 | 523 | 2,479,400 |
| 2022/01/18 | 547 | 548 | 534 | 536 | 2,227,600 |
| 2022/01/17 | 549 | 551 | 545 | 547 | 1,008,600 |
| 2022/01/14 | 550 | 551 | 538 | 541 | 1,962,900 |
| 2022/01/13 | 554 | 554 | 547 | 550 | 1,083,100 |
| 2022/01/12 | 550 | 553 | 547 | 551 | 1,139,600 |
| 2022/01/11 | 546 | 550 | 540 | 547 | 1,179,800 |
| 2022/01/07 | 550 | 553 | 541 | 545 | 1,674,000 |
| 2022/01/06 | 557 | 561 | 548 | 550 | 2,019,700 |
| 2022/01/05 | 552 | 560 | 549 | 560 | 1,273,400 |
| 2022/01/04 | 553 | 558 | 548 | 551 | 1,268,400 |