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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,140 | 2,160 | 2,100 | 2,150 | 1,000 |
| 2020/12/29 | 2,200 | 2,200 | 2,130 | 2,190 | 1,000 |
| 2020/12/28 | 2,080 | 2,180 | 2,080 | 2,115 | 1,900 |
| 2020/12/25 | 2,075 | 2,105 | 2,075 | 2,080 | 2,000 |
| 2020/12/24 | 2,211 | 2,225 | 2,150 | 2,150 | 2,500 |
| 2020/12/23 | 2,250 | 2,300 | 2,250 | 2,300 | 400 |
| 2020/12/22 | 2,228 | 2,320 | 2,222 | 2,250 | 3,100 |
| 2020/12/21 | 2,020 | 2,260 | 2,020 | 2,110 | 3,200 |
| 2020/12/18 | 2,200 | 2,200 | 2,010 | 2,010 | 2,800 |
| 2020/12/17 | 2,120 | 2,200 | 2,085 | 2,200 | 3,100 |
| 2020/12/16 | 2,257 | 2,257 | 2,011 | 2,070 | 8,900 |
| 2020/12/15 | 2,750 | 2,750 | 2,257 | 2,257 | 24,200 |
| 2020/12/14 | 2,770 | 2,770 | 2,757 | 2,757 | 400 |
| 2020/12/11 | 2,794 | 2,794 | 2,744 | 2,750 | 900 |
| 2020/12/10 | 2,980 | 2,980 | 2,700 | 2,745 | 1,900 |
| 2020/12/09 | 2,849 | 2,980 | 2,849 | 2,980 | 900 |
| 2020/12/07 | 2,850 | 2,910 | 2,700 | 2,750 | 1,000 |
| 2020/12/04 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2020/12/03 | 2,729 | 2,849 | 2,700 | 2,849 | 500 |
| 2020/12/02 | 2,750 | 2,750 | 2,737 | 2,737 | 600 |
| 2020/12/01 | 2,770 | 2,780 | 2,770 | 2,780 | 900 |
| 2020/11/30 | 2,815 | 2,815 | 2,720 | 2,770 | 800 |
| 2020/11/27 | 2,828 | 2,828 | 2,810 | 2,810 | 400 |
| 2020/11/26 | 2,960 | 2,960 | 2,960 | 2,960 | 400 |
| 2020/11/25 | 2,920 | 2,920 | 2,920 | 2,920 | 400 |
| 2020/11/19 | 2,890 | 2,890 | 2,820 | 2,870 | 1,200 |
| 2020/11/18 | 2,930 | 2,930 | 2,910 | 2,910 | 300 |
| 2020/11/17 | 2,952 | 2,952 | 2,930 | 2,930 | 500 |
| 2020/11/16 | 3,000 | 3,000 | 2,953 | 3,000 | 700 |
| 2020/11/12 | 3,000 | 3,000 | 2,911 | 2,961 | 400 |
| 2020/11/11 | 2,942 | 2,942 | 2,942 | 2,942 | 300 |
| 2020/11/10 | 2,970 | 3,075 | 2,950 | 3,075 | 700 |
| 2020/11/09 | 2,970 | 3,095 | 2,930 | 2,960 | 1,900 |
| 2020/11/06 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/11/05 | 2,930 | 3,030 | 2,901 | 2,901 | 1,300 |
| 2020/11/04 | 3,010 | 3,010 | 3,000 | 3,000 | 200 |
| 2020/11/02 | 3,030 | 3,050 | 2,921 | 2,921 | 500 |
| 2020/10/30 | 2,925 | 2,991 | 2,890 | 2,890 | 2,600 |
| 2020/10/29 | 2,890 | 3,045 | 2,890 | 3,045 | 900 |
| 2020/10/28 | 2,840 | 3,115 | 2,840 | 3,115 | 1,700 |
| 2020/10/27 | 2,790 | 2,840 | 2,700 | 2,770 | 2,300 |
| 2020/10/26 | 2,900 | 2,990 | 2,840 | 2,840 | 1,800 |
| 2020/10/23 | 2,830 | 2,830 | 2,814 | 2,816 | 500 |
| 2020/10/22 | 2,850 | 2,920 | 2,850 | 2,920 | 300 |
| 2020/10/21 | 2,870 | 2,900 | 2,850 | 2,850 | 1,100 |
| 2020/10/20 | 2,800 | 2,800 | 2,760 | 2,760 | 500 |
| 2020/10/19 | 3,000 | 3,000 | 2,650 | 2,750 | 3,900 |
| 2020/10/16 | 3,315 | 3,315 | 2,930 | 3,000 | 2,700 |
| 2020/10/15 | 3,345 | 3,350 | 3,115 | 3,245 | 1,500 |
| 2020/10/14 | 3,310 | 3,415 | 3,310 | 3,415 | 300 |
| 2020/10/13 | 3,550 | 3,555 | 3,300 | 3,360 | 1,800 |
| 2020/10/12 | 3,370 | 3,480 | 3,360 | 3,480 | 1,300 |
| 2020/10/09 | 3,320 | 3,330 | 3,320 | 3,330 | 400 |
| 2020/10/08 | 3,580 | 3,580 | 3,315 | 3,315 | 2,100 |
| 2020/10/07 | 3,460 | 3,480 | 3,460 | 3,460 | 2,200 |
| 2020/10/06 | 3,550 | 3,600 | 3,530 | 3,530 | 700 |
| 2020/10/05 | 3,545 | 3,690 | 3,500 | 3,550 | 2,400 |
| 2020/10/02 | 3,435 | 3,710 | 3,435 | 3,490 | 3,700 |
| 2020/09/30 | 3,450 | 3,505 | 3,380 | 3,505 | 2,000 |
| 2020/09/29 | 3,340 | 3,505 | 3,220 | 3,450 | 2,500 |
| 2020/09/29 | 1 -> 2.00 分割 | ||||
| 2020/09/28 | 6,530 | 6,600 | 6,400 | 6,400 | 800 |
| 2020/09/25 | 6,570 | 6,880 | 6,570 | 6,710 | 1,600 |
| 2020/09/24 | 6,700 | 6,890 | 6,450 | 6,870 | 1,500 |
| 2020/09/23 | 6,770 | 6,980 | 6,680 | 6,680 | 1,400 |
| 2020/09/18 | 6,500 | 6,680 | 5,900 | 6,680 | 2,700 |
| 2020/09/17 | 7,200 | 7,300 | 6,100 | 6,600 | 4,700 |
| 2020/09/16 | 6,450 | 7,230 | 6,450 | 7,050 | 4,400 |
| 2020/09/15 | 6,280 | 6,280 | 5,800 | 6,280 | 6,800 |
| 2020/09/14 | 5,200 | 5,580 | 5,200 | 5,280 | 1,800 |
| 2020/09/11 | 5,200 | 5,600 | 5,010 | 5,010 | 1,900 |
| 2020/09/10 | 4,600 | 5,000 | 4,600 | 5,000 | 2,400 |
| 2020/09/09 | 4,400 | 4,500 | 4,400 | 4,400 | 400 |
| 2020/09/08 | 4,580 | 4,580 | 4,300 | 4,405 | 1,400 |
| 2020/09/07 | 4,650 | 4,665 | 4,650 | 4,650 | 600 |
| 2020/09/03 | 4,710 | 4,850 | 4,710 | 4,850 | 400 |
| 2020/09/02 | 4,600 | 4,900 | 4,600 | 4,850 | 1,300 |
| 2020/09/01 | 4,530 | 4,600 | 4,525 | 4,600 | 400 |
| 2020/08/31 | 4,300 | 4,525 | 4,300 | 4,525 | 1,000 |
| 2020/08/28 | 4,420 | 4,565 | 4,300 | 4,300 | 2,000 |
| 2020/08/27 | 4,300 | 4,690 | 4,300 | 4,400 | 1,700 |
| 2020/08/26 | 4,180 | 4,300 | 4,165 | 4,300 | 1,300 |
| 2020/08/25 | 4,195 | 4,195 | 4,040 | 4,040 | 1,100 |
| 2020/08/24 | 4,070 | 4,200 | 4,050 | 4,150 | 1,300 |
| 2020/08/21 | 4,000 | 4,080 | 4,000 | 4,000 | 1,000 |
| 2020/08/20 | 4,075 | 4,080 | 4,015 | 4,025 | 1,000 |
| 2020/08/19 | 4,070 | 4,070 | 4,030 | 4,030 | 800 |
| 2020/08/18 | 4,000 | 4,000 | 3,960 | 3,990 | 1,000 |
| 2020/08/17 | 4,000 | 4,000 | 3,950 | 4,000 | 1,100 |
| 2020/08/14 | 4,005 | 4,005 | 4,000 | 4,000 | 1,000 |
| 2020/08/13 | 4,000 | 4,030 | 4,000 | 4,025 | 1,500 |
| 2020/08/12 | 4,000 | 4,025 | 4,000 | 4,010 | 1,300 |
| 2020/08/11 | 3,970 | 4,030 | 3,970 | 4,030 | 1,700 |
| 2020/08/07 | 3,950 | 3,980 | 3,930 | 3,980 | 1,100 |
| 2020/08/06 | 3,995 | 3,995 | 3,935 | 3,935 | 700 |
| 2020/08/05 | 3,970 | 4,010 | 3,930 | 3,930 | 2,000 |
| 2020/08/04 | 4,000 | 4,010 | 3,910 | 3,970 | 1,700 |
| 2020/08/03 | 4,000 | 4,050 | 3,900 | 3,900 | 800 |
| 2020/07/31 | 3,900 | 3,995 | 3,880 | 3,880 | 2,200 |
| 2020/07/30 | 3,995 | 4,045 | 3,880 | 3,900 | 4,500 |
| 2020/07/29 | 3,920 | 4,020 | 3,900 | 3,970 | 6,800 |
| 2020/07/28 | 3,900 | 4,010 | 3,825 | 3,825 | 6,500 |
| 2020/07/27 | 3,790 | 3,800 | 3,740 | 3,800 | 1,100 |
| 2020/07/22 | 3,740 | 3,800 | 3,720 | 3,800 | 800 |
| 2020/07/21 | 3,790 | 3,795 | 3,720 | 3,750 | 600 |
| 2020/07/20 | 3,880 | 3,880 | 3,720 | 3,720 | 2,700 |
| 2020/07/17 | 3,760 | 3,880 | 3,730 | 3,880 | 6,000 |
| 2020/07/16 | 3,785 | 3,785 | 3,575 | 3,715 | 3,400 |
| 2020/07/15 | 3,640 | 3,800 | 3,550 | 3,715 | 5,300 |
| 2020/07/14 | 3,600 | 3,600 | 3,420 | 3,570 | 1,600 |
| 2020/07/13 | 3,690 | 3,720 | 3,680 | 3,690 | 5,000 |
| 2020/07/10 | 3,490 | 3,490 | 3,400 | 3,490 | 800 |
| 2020/07/09 | 3,395 | 3,490 | 3,395 | 3,490 | 400 |
| 2020/07/08 | 3,260 | 3,390 | 3,260 | 3,390 | 5,600 |
| 2020/07/07 | 3,260 | 3,400 | 3,110 | 3,400 | 1,300 |
| 2020/07/06 | 2,910 | 3,260 | 2,910 | 3,260 | 9,300 |
| 2020/07/03 | 2,800 | 2,800 | 2,760 | 2,760 | 400 |
| 2020/07/02 | 2,870 | 2,870 | 2,850 | 2,850 | 300 |
| 2020/07/01 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/06/30 | 2,970 | 2,970 | 2,930 | 2,930 | 600 |
| 2020/06/29 | 3,000 | 3,070 | 2,930 | 2,930 | 1,200 |
| 2020/06/26 | 2,980 | 2,980 | 2,935 | 2,935 | 700 |
| 2020/06/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/06/24 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2020/06/23 | 3,225 | 3,225 | 3,030 | 3,030 | 600 |
| 2020/06/19 | 2,961 | 3,015 | 2,961 | 3,015 | 400 |
| 2020/06/18 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2020/06/17 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2020/06/16 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2020/06/15 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2020/06/12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/06/11 | 3,380 | 3,380 | 3,330 | 3,330 | 600 |
| 2020/06/10 | 3,395 | 3,505 | 3,395 | 3,505 | 600 |
| 2020/06/09 | 3,350 | 3,350 | 3,300 | 3,300 | 300 |
| 2020/06/08 | 3,300 | 3,300 | 3,250 | 3,300 | 500 |
| 2020/06/05 | 3,205 | 3,250 | 3,205 | 3,250 | 200 |
| 2020/06/04 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2020/06/03 | 3,120 | 3,185 | 3,120 | 3,185 | 400 |
| 2020/06/02 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/06/01 | 3,250 | 3,250 | 3,150 | 3,150 | 400 |
| 2020/05/29 | 3,100 | 3,100 | 3,030 | 3,030 | 300 |
| 2020/05/28 | 3,170 | 3,170 | 3,130 | 3,130 | 700 |
| 2020/05/27 | 3,175 | 3,175 | 3,140 | 3,140 | 400 |
| 2020/05/26 | 3,080 | 3,150 | 3,080 | 3,125 | 700 |
| 2020/05/25 | 3,070 | 3,070 | 3,030 | 3,030 | 400 |
| 2020/05/22 | 3,080 | 3,290 | 3,030 | 3,030 | 1,300 |
| 2020/05/21 | 2,951 | 2,980 | 2,900 | 2,960 | 500 |
| 2020/05/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2020/05/19 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2020/05/18 | 2,760 | 2,800 | 2,750 | 2,750 | 300 |
| 2020/05/15 | 2,965 | 2,965 | 2,850 | 2,850 | 400 |
| 2020/05/14 | 2,965 | 2,965 | 2,965 | 2,965 | 200 |
| 2020/05/13 | 2,875 | 2,925 | 2,875 | 2,910 | 300 |
| 2020/05/12 | 2,894 | 2,925 | 2,894 | 2,925 | 200 |
| 2020/05/11 | 3,070 | 3,070 | 2,880 | 2,880 | 600 |
| 2020/05/08 | 2,850 | 2,900 | 2,850 | 2,900 | 400 |
| 2020/05/07 | 2,800 | 2,900 | 2,800 | 2,900 | 1,300 |
| 2020/05/01 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2020/04/30 | 2,805 | 2,899 | 2,800 | 2,899 | 1,100 |
| 2020/04/28 | 3,000 | 3,050 | 2,820 | 2,820 | 900 |
| 2020/04/27 | 2,720 | 3,000 | 2,713 | 3,000 | 1,900 |
| 2020/04/24 | 2,800 | 2,800 | 2,622 | 2,720 | 800 |
| 2020/04/23 | 2,880 | 2,900 | 2,800 | 2,850 | 400 |
| 2020/04/22 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2020/04/21 | 2,940 | 2,990 | 2,800 | 2,950 | 1,600 |
| 2020/04/20 | 2,800 | 3,150 | 2,800 | 3,150 | 1,300 |
| 2020/04/17 | 2,645 | 2,720 | 2,645 | 2,700 | 900 |
| 2020/04/16 | 2,750 | 2,750 | 2,603 | 2,640 | 500 |
| 2020/04/15 | 2,990 | 2,990 | 2,750 | 2,750 | 200 |
| 2020/04/14 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2020/04/13 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2020/04/10 | 3,105 | 3,105 | 2,700 | 2,706 | 1,300 |
| 2020/04/09 | 2,385 | 2,820 | 2,385 | 2,820 | 1,700 |
| 2020/04/08 | 2,355 | 2,361 | 2,355 | 2,361 | 400 |
| 2020/04/06 | 2,330 | 2,330 | 2,330 | 2,330 | 800 |
| 2020/04/03 | 2,320 | 2,330 | 2,320 | 2,330 | 300 |
| 2020/04/02 | 2,420 | 2,420 | 2,320 | 2,320 | 1,400 |
| 2020/04/01 | 2,750 | 2,750 | 2,430 | 2,470 | 2,600 |
| 2020/03/31 | 2,996 | 2,996 | 2,800 | 2,800 | 3,600 |
| 2020/03/30 | 2,800 | 3,250 | 2,800 | 2,996 | 22,500 |