ニッソウ(1444)の株価時系列情報
ニッソウ(1444)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,699 | 2,782 | 2,681 | 2,782 | 16,800 |
| 2025/06/12 | 2,630 | 2,699 | 2,625 | 2,630 | 5,100 |
| 2025/06/11 | 2,630 | 2,644 | 2,630 | 2,631 | 800 |
| 2025/06/10 | 2,628 | 2,629 | 2,617 | 2,629 | 800 |
| 2025/06/09 | 2,582 | 2,630 | 2,580 | 2,630 | 4,300 |
| 2025/06/06 | 2,549 | 2,590 | 2,549 | 2,583 | 2,800 |
| 2025/06/05 | 2,546 | 2,548 | 2,545 | 2,548 | 700 |
| 2025/06/04 | 2,520 | 2,520 | 2,520 | 2,520 | 400 |
| 2025/06/03 | 2,521 | 2,525 | 2,520 | 2,520 | 500 |
| 2025/06/02 | 2,503 | 2,520 | 2,503 | 2,520 | 2,100 |
| 2025/05/30 | 2,459 | 2,520 | 2,459 | 2,520 | 5,200 |
| 2025/05/29 | 2,480 | 2,492 | 2,450 | 2,459 | 1,700 |
| 2025/05/28 | 2,454 | 2,460 | 2,454 | 2,460 | 600 |
| 2025/05/27 | 2,452 | 2,453 | 2,413 | 2,453 | 1,600 |
| 2025/05/26 | 2,404 | 2,449 | 2,404 | 2,447 | 1,300 |
| 2025/05/23 | 2,418 | 2,440 | 2,410 | 2,413 | 4,500 |
| 2025/05/22 | 2,459 | 2,459 | 2,439 | 2,439 | 200 |
| 2025/05/21 | 2,406 | 2,458 | 2,406 | 2,458 | 600 |
| 2025/05/20 | 2,446 | 2,450 | 2,400 | 2,423 | 2,500 |
| 2025/05/19 | 2,451 | 2,473 | 2,429 | 2,446 | 5,200 |
| 2025/05/16 | 2,521 | 2,628 | 2,429 | 2,439 | 44,300 |
| 2025/05/15 | 2,484 | 2,501 | 2,484 | 2,501 | 800 |
| 2025/05/14 | 2,538 | 2,538 | 2,510 | 2,510 | 300 |
| 2025/05/13 | 2,536 | 2,540 | 2,519 | 2,520 | 1,300 |
| 2025/05/12 | 2,509 | 2,546 | 2,509 | 2,515 | 1,800 |
| 2025/05/09 | 2,505 | 2,545 | 2,500 | 2,507 | 900 |
| 2025/05/08 | 2,493 | 2,506 | 2,493 | 2,506 | 700 |
| 2025/05/07 | 2,550 | 2,550 | 2,543 | 2,543 | 200 |
| 2025/05/02 | 2,541 | 2,548 | 2,452 | 2,500 | 6,600 |
| 2025/05/01 | 2,575 | 2,575 | 2,545 | 2,545 | 700 |
| 2025/04/30 | 2,571 | 2,571 | 2,544 | 2,544 | 1,400 |
| 2025/04/28 | 2,548 | 2,569 | 2,539 | 2,565 | 2,000 |
| 2025/04/25 | 2,541 | 2,543 | 2,531 | 2,543 | 800 |
| 2025/04/24 | 2,451 | 2,538 | 2,451 | 2,502 | 1,300 |
| 2025/04/23 | 2,499 | 2,500 | 2,499 | 2,500 | 2,300 |
| 2025/04/22 | 2,440 | 2,490 | 2,440 | 2,490 | 200 |
| 2025/04/21 | 2,496 | 2,496 | 2,440 | 2,440 | 500 |
| 2025/04/18 | 2,452 | 2,470 | 2,432 | 2,462 | 800 |
| 2025/04/17 | 2,420 | 2,450 | 2,420 | 2,423 | 500 |
| 2025/04/16 | 2,540 | 2,540 | 2,410 | 2,420 | 1,600 |
| 2025/04/15 | 2,497 | 2,499 | 2,450 | 2,490 | 1,100 |
| 2025/04/14 | 2,500 | 2,500 | 2,440 | 2,473 | 5,200 |
| 2025/04/11 | 2,500 | 2,550 | 2,480 | 2,550 | 1,100 |
| 2025/04/10 | 2,405 | 2,501 | 2,405 | 2,500 | 4,300 |
| 2025/04/09 | 2,303 | 2,369 | 2,272 | 2,292 | 6,100 |
| 2025/04/08 | 2,388 | 2,399 | 2,320 | 2,399 | 6,200 |
| 2025/04/07 | 2,036 | 2,250 | 2,035 | 2,130 | 19,600 |
| 2025/04/04 | 2,645 | 2,645 | 2,532 | 2,535 | 4,800 |
| 2025/04/03 | 2,656 | 2,656 | 2,600 | 2,652 | 2,800 |
| 2025/04/02 | 2,743 | 2,743 | 2,706 | 2,706 | 500 |
| 2025/04/01 | 2,739 | 2,750 | 2,691 | 2,735 | 3,200 |
| 2025/03/31 | 2,723 | 2,750 | 2,706 | 2,727 | 3,200 |
| 2025/03/28 | 2,692 | 2,716 | 2,677 | 2,714 | 3,700 |
| 2025/03/27 | 2,646 | 2,688 | 2,641 | 2,646 | 3,500 |
| 2025/03/26 | 2,617 | 2,641 | 2,606 | 2,641 | 1,600 |
| 2025/03/25 | 2,578 | 2,633 | 2,578 | 2,630 | 2,400 |
| 2025/03/24 | 2,569 | 2,578 | 2,564 | 2,578 | 2,900 |
| 2025/03/21 | 2,586 | 2,586 | 2,559 | 2,579 | 2,200 |
| 2025/03/19 | 2,536 | 2,578 | 2,536 | 2,559 | 1,900 |
| 2025/03/18 | 2,525 | 2,570 | 2,505 | 2,545 | 8,300 |
| 2025/03/17 | 2,565 | 2,620 | 2,565 | 2,620 | 4,000 |
| 2025/03/14 | 2,560 | 2,585 | 2,526 | 2,565 | 3,100 |
| 2025/03/13 | 2,526 | 2,540 | 2,515 | 2,526 | 5,200 |
| 2025/03/12 | 2,592 | 2,592 | 2,592 | 2,592 | 100 |
| 2025/03/11 | 2,528 | 2,553 | 2,511 | 2,553 | 2,300 |
| 2025/03/10 | 2,554 | 2,606 | 2,551 | 2,555 | 7,700 |
| 2025/03/07 | 2,612 | 2,612 | 2,555 | 2,604 | 3,200 |
| 2025/03/06 | 2,599 | 2,599 | 2,584 | 2,586 | 1,400 |
| 2025/03/05 | 2,620 | 2,620 | 2,591 | 2,599 | 1,300 |
| 2025/03/04 | 2,626 | 2,626 | 2,610 | 2,620 | 800 |
| 2025/03/03 | 2,627 | 2,627 | 2,627 | 2,627 | 300 |
| 2025/02/28 | 2,633 | 2,633 | 2,600 | 2,600 | 500 |
| 2025/02/27 | 2,573 | 2,599 | 2,573 | 2,599 | 200 |
| 2025/02/26 | 2,596 | 2,596 | 2,581 | 2,581 | 800 |
| 2025/02/25 | 2,590 | 2,591 | 2,581 | 2,581 | 2,400 |
| 2025/02/21 | 2,614 | 2,614 | 2,614 | 2,614 | 300 |
| 2025/02/20 | 2,614 | 2,614 | 2,614 | 2,614 | 200 |
| 2025/02/19 | 2,621 | 2,621 | 2,600 | 2,614 | 300 |
| 2025/02/18 | 2,621 | 2,621 | 2,587 | 2,619 | 2,300 |
| 2025/02/17 | 2,630 | 2,639 | 2,551 | 2,622 | 6,800 |
| 2025/02/14 | 2,699 | 2,699 | 2,635 | 2,638 | 3,000 |
| 2025/02/13 | 2,691 | 2,697 | 2,682 | 2,695 | 1,300 |
| 2025/02/12 | 2,702 | 2,702 | 2,666 | 2,691 | 700 |
| 2025/02/10 | 2,739 | 2,739 | 2,671 | 2,671 | 800 |
| 2025/02/07 | 2,639 | 2,730 | 2,639 | 2,691 | 1,200 |
| 2025/02/06 | 2,650 | 2,651 | 2,632 | 2,639 | 2,700 |
| 2025/02/05 | 2,622 | 2,648 | 2,600 | 2,642 | 3,500 |
| 2025/02/04 | 2,628 | 2,635 | 2,625 | 2,625 | 2,200 |
| 2025/02/03 | 2,625 | 2,653 | 2,625 | 2,627 | 3,600 |
| 2025/01/31 | 2,621 | 2,654 | 2,620 | 2,625 | 2,900 |
| 2025/01/30 | 2,622 | 2,688 | 2,572 | 2,621 | 22,200 |
| 2025/01/29 | 2,984 | 2,984 | 2,752 | 2,772 | 14,600 |
| 2025/01/28 | 2,860 | 2,949 | 2,839 | 2,860 | 8,900 |
| 2025/01/27 | 2,860 | 2,862 | 2,852 | 2,852 | 5,800 |
| 2025/01/24 | 2,870 | 2,878 | 2,852 | 2,862 | 3,200 |
| 2025/01/23 | 2,856 | 2,885 | 2,850 | 2,867 | 4,100 |
| 2025/01/22 | 2,834 | 2,889 | 2,834 | 2,887 | 2,800 |
| 2025/01/21 | 2,833 | 2,842 | 2,830 | 2,842 | 1,300 |
| 2025/01/20 | 2,857 | 2,857 | 2,818 | 2,820 | 2,600 |
| 2025/01/17 | 2,840 | 2,860 | 2,830 | 2,857 | 1,800 |
| 2025/01/16 | 2,828 | 2,879 | 2,828 | 2,833 | 3,200 |
| 2025/01/15 | 2,852 | 2,899 | 2,831 | 2,831 | 4,900 |
| 2025/01/14 | 2,904 | 2,904 | 2,813 | 2,826 | 4,500 |
| 2025/01/10 | 2,935 | 2,935 | 2,905 | 2,906 | 2,600 |
| 2025/01/09 | 2,935 | 2,936 | 2,935 | 2,936 | 2,700 |
| 2025/01/08 | 2,954 | 2,966 | 2,935 | 2,935 | 3,100 |
| 2025/01/07 | 2,977 | 2,978 | 2,942 | 2,945 | 3,600 |
| 2025/01/06 | 2,948 | 2,975 | 2,922 | 2,974 | 4,300 |
| 2024/12/30 | 2,966 | 2,969 | 2,954 | 2,960 | 2,500 |
| 2024/12/27 | 2,903 | 2,987 | 2,903 | 2,937 | 5,500 |
| 2024/12/26 | 2,892 | 2,899 | 2,884 | 2,899 | 3,300 |
| 2024/12/25 | 2,896 | 2,896 | 2,850 | 2,892 | 3,000 |
| 2024/12/24 | 2,889 | 2,897 | 2,881 | 2,897 | 600 |
| 2024/12/23 | 2,859 | 2,905 | 2,856 | 2,895 | 3,200 |
| 2024/12/20 | 2,882 | 2,887 | 2,880 | 2,880 | 700 |
| 2024/12/19 | 2,900 | 2,900 | 2,880 | 2,880 | 800 |
| 2024/12/18 | 2,903 | 2,903 | 2,901 | 2,901 | 400 |
| 2024/12/17 | 2,935 | 2,935 | 2,902 | 2,919 | 3,300 |
| 2024/12/16 | 2,940 | 2,943 | 2,900 | 2,943 | 3,100 |
| 2024/12/13 | 2,913 | 2,937 | 2,912 | 2,937 | 900 |
| 2024/12/12 | 2,941 | 2,941 | 2,900 | 2,902 | 3,000 |
| 2024/12/11 | 2,900 | 2,900 | 2,865 | 2,895 | 1,300 |
| 2024/12/10 | 2,865 | 2,900 | 2,865 | 2,900 | 600 |
| 2024/12/09 | 2,895 | 2,895 | 2,860 | 2,865 | 3,300 |
| 2024/12/06 | 2,909 | 2,909 | 2,890 | 2,890 | 200 |
| 2024/12/05 | 2,874 | 2,914 | 2,874 | 2,914 | 600 |
| 2024/12/04 | 2,868 | 2,868 | 2,868 | 2,868 | 200 |
| 2024/12/02 | 2,891 | 2,896 | 2,890 | 2,893 | 1,400 |
| 2024/11/29 | 2,863 | 2,871 | 2,863 | 2,870 | 500 |
| 2024/11/28 | 2,899 | 2,899 | 2,849 | 2,860 | 1,200 |
| 2024/11/27 | 2,865 | 2,896 | 2,865 | 2,896 | 700 |
| 2024/11/26 | 2,870 | 2,880 | 2,870 | 2,880 | 1,400 |
| 2024/11/25 | 2,878 | 2,878 | 2,870 | 2,870 | 1,400 |
| 2024/11/21 | 2,888 | 2,888 | 2,888 | 2,888 | 400 |
| 2024/11/20 | 2,850 | 2,899 | 2,815 | 2,851 | 1,300 |
| 2024/11/19 | 2,896 | 2,899 | 2,850 | 2,850 | 1,200 |
| 2024/11/18 | 2,847 | 2,847 | 2,820 | 2,846 | 500 |
| 2024/11/15 | 2,843 | 2,843 | 2,800 | 2,800 | 700 |
| 2024/11/14 | 2,810 | 2,843 | 2,810 | 2,843 | 500 |
| 2024/11/13 | 2,779 | 2,821 | 2,779 | 2,821 | 200 |
| 2024/11/12 | 2,899 | 2,899 | 2,816 | 2,816 | 500 |
| 2024/11/11 | 2,890 | 2,890 | 2,889 | 2,889 | 1,900 |
| 2024/11/08 | 2,892 | 2,905 | 2,890 | 2,890 | 4,300 |
| 2024/11/07 | 2,848 | 2,849 | 2,848 | 2,849 | 500 |
| 2024/11/06 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2024/11/05 | 2,858 | 2,858 | 2,731 | 2,787 | 1,700 |
| 2024/11/01 | 2,864 | 2,873 | 2,864 | 2,873 | 200 |
| 2024/10/31 | 2,780 | 2,874 | 2,780 | 2,874 | 600 |
| 2024/10/30 | 2,751 | 2,780 | 2,750 | 2,780 | 1,000 |
| 2024/10/29 | 2,655 | 2,755 | 2,655 | 2,755 | 300 |
| 2024/10/28 | 2,649 | 2,649 | 2,572 | 2,646 | 2,900 |
| 2024/10/25 | 2,725 | 2,725 | 2,680 | 2,680 | 1,900 |
| 2024/10/24 | 2,721 | 2,723 | 2,721 | 2,723 | 300 |
| 2024/10/23 | 2,797 | 2,797 | 2,711 | 2,719 | 1,600 |
| 2024/10/22 | 2,784 | 2,784 | 2,761 | 2,761 | 600 |
| 2024/10/21 | 2,780 | 2,780 | 2,772 | 2,775 | 500 |
| 2024/10/18 | 2,805 | 2,805 | 2,796 | 2,803 | 500 |
| 2024/10/17 | 2,806 | 2,806 | 2,805 | 2,805 | 900 |
| 2024/10/16 | 2,812 | 2,821 | 2,798 | 2,801 | 800 |
| 2024/10/15 | 2,849 | 2,849 | 2,806 | 2,821 | 3,300 |
| 2024/10/11 | 2,823 | 2,856 | 2,741 | 2,856 | 1,800 |
| 2024/10/10 | 2,823 | 2,823 | 2,802 | 2,802 | 300 |
| 2024/10/09 | 2,786 | 2,866 | 2,786 | 2,823 | 1,700 |
| 2024/10/08 | 2,879 | 2,879 | 2,732 | 2,800 | 3,300 |
| 2024/10/07 | 2,749 | 2,799 | 2,715 | 2,799 | 2,700 |
| 2024/10/04 | 2,700 | 2,731 | 2,693 | 2,731 | 500 |
| 2024/10/02 | 2,680 | 2,680 | 2,661 | 2,672 | 800 |
| 2024/10/01 | 2,669 | 2,683 | 2,669 | 2,683 | 800 |
| 2024/09/30 | 2,629 | 2,650 | 2,629 | 2,650 | 600 |
| 2024/09/27 | 2,608 | 2,615 | 2,600 | 2,615 | 3,900 |
| 2024/09/26 | 2,580 | 2,605 | 2,580 | 2,605 | 1,200 |
| 2024/09/25 | 2,624 | 2,624 | 2,580 | 2,609 | 3,600 |
| 2024/09/24 | 2,583 | 2,679 | 2,583 | 2,629 | 2,600 |
| 2024/09/20 | 2,582 | 2,582 | 2,582 | 2,582 | 100 |
| 2024/09/19 | 2,600 | 2,620 | 2,527 | 2,559 | 2,300 |
| 2024/09/18 | 2,485 | 2,600 | 2,485 | 2,600 | 2,600 |
| 2024/09/17 | 2,519 | 2,559 | 2,450 | 2,450 | 4,500 |
| 2024/09/13 | 2,537 | 2,599 | 2,510 | 2,510 | 4,800 |
| 2024/09/12 | 2,597 | 2,597 | 2,570 | 2,570 | 600 |
| 2024/09/11 | 2,570 | 2,570 | 2,570 | 2,570 | 300 |
| 2024/09/10 | 2,563 | 2,613 | 2,563 | 2,570 | 400 |
| 2024/09/09 | 2,581 | 2,581 | 2,460 | 2,563 | 3,300 |
| 2024/09/06 | 2,630 | 2,630 | 2,604 | 2,604 | 500 |
| 2024/09/05 | 2,633 | 2,645 | 2,630 | 2,645 | 400 |
| 2024/09/04 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2024/09/03 | 2,650 | 2,655 | 2,650 | 2,654 | 1,100 |
| 2024/09/02 | 2,689 | 2,689 | 2,650 | 2,650 | 1,300 |
| 2024/08/30 | 2,650 | 2,669 | 2,650 | 2,669 | 300 |
| 2024/08/29 | 2,607 | 2,630 | 2,607 | 2,630 | 1,200 |
| 2024/08/28 | 2,598 | 2,639 | 2,598 | 2,639 | 300 |
| 2024/08/27 | 2,590 | 2,605 | 2,590 | 2,605 | 2,200 |
| 2024/08/26 | 2,580 | 2,580 | 2,560 | 2,580 | 3,400 |
| 2024/08/23 | 2,559 | 2,559 | 2,559 | 2,559 | 200 |
| 2024/08/22 | 2,558 | 2,558 | 2,558 | 2,558 | 1,200 |
| 2024/08/21 | 2,555 | 2,558 | 2,540 | 2,558 | 500 |
| 2024/08/20 | 2,501 | 2,579 | 2,501 | 2,558 | 2,800 |
| 2024/08/19 | 2,551 | 2,551 | 2,495 | 2,551 | 1,200 |
| 2024/08/16 | 2,581 | 2,581 | 2,531 | 2,551 | 3,800 |
| 2024/08/15 | 2,577 | 2,594 | 2,577 | 2,581 | 800 |
| 2024/08/14 | 2,551 | 2,594 | 2,551 | 2,594 | 700 |