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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,980 | 2,000 | 1,932 | 1,987 | 29,200 |
| 2022/12/29 | 1,907 | 1,980 | 1,906 | 1,975 | 11,800 |
| 2022/12/28 | 1,946 | 1,946 | 1,896 | 1,944 | 14,200 |
| 2022/12/27 | 1,924 | 1,960 | 1,892 | 1,902 | 17,200 |
| 2022/12/26 | 1,929 | 1,929 | 1,890 | 1,920 | 7,500 |
| 2022/12/23 | 1,867 | 1,914 | 1,866 | 1,900 | 9,400 |
| 2022/12/22 | 1,881 | 1,925 | 1,860 | 1,879 | 15,800 |
| 2022/12/21 | 1,889 | 1,938 | 1,870 | 1,892 | 16,000 |
| 2022/12/20 | 1,878 | 1,920 | 1,851 | 1,889 | 23,500 |
| 2022/12/19 | 1,825 | 1,895 | 1,821 | 1,861 | 29,300 |
| 2022/12/16 | 1,960 | 1,980 | 1,820 | 1,905 | 178,100 |
| 2022/12/15 | 1,960 | 1,960 | 1,960 | 1,960 | 34,900 |
| 2022/12/14 | 1,538 | 1,594 | 1,528 | 1,560 | 7,300 |
| 2022/12/13 | 1,500 | 1,544 | 1,474 | 1,544 | 4,400 |
| 2022/12/12 | 1,514 | 1,514 | 1,492 | 1,499 | 700 |
| 2022/12/09 | 1,557 | 1,557 | 1,455 | 1,514 | 5,300 |
| 2022/12/08 | 1,560 | 1,569 | 1,533 | 1,533 | 2,100 |
| 2022/12/07 | 1,530 | 1,570 | 1,500 | 1,560 | 3,500 |
| 2022/12/06 | 1,485 | 1,530 | 1,485 | 1,530 | 3,400 |
| 2022/12/05 | 1,466 | 1,485 | 1,462 | 1,485 | 1,600 |
| 2022/12/02 | 1,445 | 1,465 | 1,445 | 1,465 | 500 |
| 2022/12/01 | 1,448 | 1,466 | 1,442 | 1,466 | 1,400 |
| 2022/11/30 | 1,452 | 1,453 | 1,432 | 1,453 | 900 |
| 2022/11/29 | 1,460 | 1,461 | 1,411 | 1,448 | 3,900 |
| 2022/11/28 | 1,458 | 1,460 | 1,453 | 1,459 | 1,300 |
| 2022/11/25 | 1,458 | 1,459 | 1,456 | 1,456 | 1,500 |
| 2022/11/24 | 1,458 | 1,463 | 1,457 | 1,460 | 2,900 |
| 2022/11/22 | 1,454 | 1,466 | 1,454 | 1,466 | 800 |
| 2022/11/21 | 1,468 | 1,470 | 1,461 | 1,463 | 3,900 |
| 2022/11/18 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/11/17 | 1,463 | 1,480 | 1,463 | 1,480 | 1,800 |
| 2022/11/16 | 1,468 | 1,484 | 1,460 | 1,463 | 1,200 |
| 2022/11/15 | 1,480 | 1,480 | 1,467 | 1,468 | 1,100 |
| 2022/11/14 | 1,489 | 1,502 | 1,467 | 1,502 | 3,400 |
| 2022/11/11 | 1,465 | 1,489 | 1,444 | 1,489 | 4,900 |
| 2022/11/10 | 1,465 | 1,465 | 1,465 | 1,465 | 300 |
| 2022/11/09 | 1,480 | 1,480 | 1,462 | 1,462 | 700 |
| 2022/11/08 | 1,487 | 1,487 | 1,452 | 1,480 | 2,600 |
| 2022/11/07 | 1,483 | 1,486 | 1,470 | 1,472 | 2,600 |
| 2022/11/04 | 1,483 | 1,483 | 1,483 | 1,483 | 500 |
| 2022/11/02 | 1,482 | 1,491 | 1,482 | 1,491 | 600 |
| 2022/11/01 | 1,495 | 1,495 | 1,482 | 1,482 | 500 |
| 2022/10/31 | 1,493 | 1,499 | 1,477 | 1,499 | 1,700 |
| 2022/10/28 | 1,482 | 1,510 | 1,477 | 1,485 | 2,000 |
| 2022/10/27 | 1,482 | 1,499 | 1,482 | 1,482 | 700 |
| 2022/10/26 | 1,480 | 1,498 | 1,480 | 1,498 | 200 |
| 2022/10/25 | 1,480 | 1,499 | 1,480 | 1,485 | 1,100 |
| 2022/10/24 | 1,479 | 1,489 | 1,466 | 1,480 | 2,400 |
| 2022/10/21 | 1,477 | 1,489 | 1,470 | 1,479 | 1,400 |
| 2022/10/20 | 1,489 | 1,495 | 1,489 | 1,495 | 800 |
| 2022/10/19 | 1,480 | 1,510 | 1,460 | 1,489 | 2,700 |
| 2022/10/18 | 1,473 | 1,500 | 1,465 | 1,480 | 2,800 |
| 2022/10/17 | 1,492 | 1,492 | 1,473 | 1,473 | 1,000 |
| 2022/10/14 | 1,481 | 1,492 | 1,470 | 1,492 | 1,600 |
| 2022/10/13 | 1,454 | 1,525 | 1,450 | 1,475 | 3,000 |
| 2022/10/12 | 1,474 | 1,504 | 1,466 | 1,470 | 7,100 |
| 2022/10/11 | 1,482 | 1,504 | 1,474 | 1,474 | 1,000 |
| 2022/10/07 | 1,510 | 1,510 | 1,493 | 1,493 | 800 |
| 2022/10/06 | 1,541 | 1,541 | 1,489 | 1,520 | 2,800 |
| 2022/10/05 | 1,515 | 1,515 | 1,500 | 1,501 | 1,500 |
| 2022/10/04 | 1,519 | 1,519 | 1,475 | 1,510 | 4,700 |
| 2022/10/03 | 1,481 | 1,499 | 1,470 | 1,489 | 2,200 |
| 2022/09/30 | 1,500 | 1,521 | 1,470 | 1,521 | 1,700 |
| 2022/09/29 | 1,500 | 1,500 | 1,472 | 1,500 | 2,600 |
| 2022/09/28 | 1,469 | 1,500 | 1,468 | 1,500 | 4,900 |
| 2022/09/27 | 1,505 | 1,525 | 1,469 | 1,500 | 5,500 |
| 2022/09/26 | 1,511 | 1,550 | 1,500 | 1,534 | 1,800 |
| 2022/09/22 | 1,508 | 1,550 | 1,502 | 1,550 | 3,200 |
| 2022/09/21 | 1,535 | 1,536 | 1,501 | 1,507 | 3,400 |
| 2022/09/20 | 1,528 | 1,560 | 1,525 | 1,560 | 4,800 |
| 2022/09/16 | 1,540 | 1,560 | 1,522 | 1,528 | 3,600 |
| 2022/09/15 | 1,630 | 1,630 | 1,515 | 1,550 | 20,500 |
| 2022/09/14 | 1,660 | 1,730 | 1,605 | 1,630 | 21,900 |
| 2022/09/13 | 1,830 | 1,839 | 1,707 | 1,780 | 27,800 |
| 2022/09/12 | 1,948 | 1,950 | 1,751 | 1,827 | 86,100 |
| 2022/09/09 | 1,563 | 1,628 | 1,556 | 1,588 | 3,400 |
| 2022/09/08 | 1,562 | 1,601 | 1,561 | 1,563 | 1,700 |
| 2022/09/07 | 1,542 | 1,597 | 1,537 | 1,597 | 1,700 |
| 2022/09/06 | 1,580 | 1,612 | 1,541 | 1,562 | 3,000 |
| 2022/09/05 | 1,542 | 1,634 | 1,542 | 1,620 | 3,100 |
| 2022/09/02 | 1,531 | 1,577 | 1,531 | 1,539 | 4,900 |
| 2022/09/01 | 1,600 | 1,615 | 1,590 | 1,608 | 2,000 |
| 2022/08/31 | 1,558 | 1,578 | 1,550 | 1,560 | 1,200 |
| 2022/08/30 | 1,540 | 1,560 | 1,510 | 1,560 | 4,100 |
| 2022/08/29 | 1,542 | 1,553 | 1,513 | 1,519 | 1,200 |
| 2022/08/26 | 1,552 | 1,555 | 1,491 | 1,542 | 3,500 |
| 2022/08/25 | 1,540 | 1,540 | 1,481 | 1,529 | 3,400 |
| 2022/08/24 | 1,540 | 1,590 | 1,530 | 1,530 | 3,000 |
| 2022/08/23 | 1,591 | 1,591 | 1,500 | 1,500 | 3,100 |
| 2022/08/22 | 1,586 | 1,595 | 1,551 | 1,551 | 3,100 |
| 2022/08/19 | 1,621 | 1,626 | 1,581 | 1,595 | 3,100 |
| 2022/08/18 | 1,655 | 1,655 | 1,619 | 1,620 | 2,600 |
| 2022/08/17 | 1,651 | 1,700 | 1,651 | 1,655 | 1,900 |
| 2022/08/16 | 1,695 | 1,695 | 1,675 | 1,675 | 300 |
| 2022/08/15 | 1,670 | 1,670 | 1,660 | 1,661 | 1,800 |
| 2022/08/12 | 1,730 | 1,730 | 1,680 | 1,680 | 1,400 |
| 2022/08/10 | 1,717 | 1,718 | 1,717 | 1,718 | 400 |
| 2022/08/09 | 1,667 | 1,717 | 1,662 | 1,717 | 2,600 |
| 2022/08/08 | 1,661 | 1,685 | 1,661 | 1,685 | 1,200 |
| 2022/08/05 | 1,660 | 1,685 | 1,660 | 1,667 | 900 |
| 2022/08/04 | 1,670 | 1,685 | 1,660 | 1,685 | 900 |
| 2022/08/03 | 1,670 | 1,676 | 1,670 | 1,671 | 2,100 |
| 2022/08/02 | 1,680 | 1,690 | 1,680 | 1,690 | 1,200 |
| 2022/08/01 | 1,681 | 1,699 | 1,651 | 1,699 | 2,200 |
| 2022/07/29 | 1,712 | 1,712 | 1,700 | 1,700 | 2,000 |
| 2022/07/28 | 1,770 | 1,770 | 1,710 | 1,710 | 1,800 |
| 2022/07/27 | 1,730 | 1,770 | 1,705 | 1,770 | 7,600 |
| 2022/07/26 | 1,714 | 1,770 | 1,700 | 1,770 | 3,500 |
| 2022/07/25 | 1,780 | 1,805 | 1,670 | 1,794 | 10,100 |
| 2022/07/22 | 1,930 | 1,930 | 1,900 | 1,900 | 200 |
| 2022/07/21 | 1,860 | 1,930 | 1,860 | 1,930 | 300 |
| 2022/07/20 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2022/07/19 | 1,800 | 1,830 | 1,800 | 1,830 | 400 |
| 2022/07/15 | 1,806 | 1,806 | 1,806 | 1,806 | 400 |
| 2022/07/14 | 1,870 | 1,925 | 1,808 | 1,845 | 800 |
| 2022/07/13 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2022/07/12 | 1,900 | 1,900 | 1,855 | 1,870 | 500 |
| 2022/07/11 | 1,888 | 1,900 | 1,888 | 1,900 | 600 |
| 2022/07/08 | 1,775 | 1,775 | 1,770 | 1,770 | 300 |
| 2022/07/07 | 1,750 | 1,765 | 1,750 | 1,765 | 200 |
| 2022/07/06 | 1,805 | 1,810 | 1,765 | 1,766 | 1,500 |
| 2022/07/05 | 2,340 | 2,540 | 1,845 | 1,845 | 25,000 |
| 2022/07/04 | 1,987 | 2,040 | 1,987 | 2,040 | 900 |
| 2022/07/01 | 1,610 | 1,640 | 1,610 | 1,640 | 300 |
| 2022/06/30 | 1,780 | 1,850 | 1,610 | 1,650 | 600 |
| 2022/06/28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | 2,400 |
| 2022/06/17 | 1,590 | 1,630 | 1,550 | 1,630 | 300 |
| 2022/06/16 | 1,740 | 1,750 | 1,740 | 1,750 | 300 |
| 2022/06/10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/06/09 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2022/06/06 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2022/06/02 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2022/06/01 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2022/05/31 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2022/05/30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2022/05/27 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2022/05/26 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2022/05/25 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2022/05/24 | 1,650 | 1,680 | 1,650 | 1,680 | 200 |
| 2022/05/18 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2022/05/06 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2022/05/02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/04/26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2022/04/25 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2022/04/22 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2022/04/19 | 1,501 | 1,501 | 1,501 | 1,501 | 200 |
| 2022/04/15 | 1,500 | 1,510 | 1,500 | 1,510 | 300 |
| 2022/04/14 | 1,485 | 1,485 | 1,485 | 1,485 | 400 |
| 2022/04/13 | 1,510 | 1,510 | 1,500 | 1,500 | 300 |
| 2022/04/12 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2022/04/08 | 1,502 | 1,510 | 1,502 | 1,510 | 200 |
| 2022/04/05 | 1,580 | 1,580 | 1,535 | 1,535 | 300 |
| 2022/04/04 | 1,605 | 1,605 | 1,525 | 1,565 | 400 |
| 2022/04/01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/03/24 | 1,604 | 1,604 | 1,600 | 1,600 | 200 |
| 2022/03/23 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2022/03/22 | 1,590 | 1,600 | 1,550 | 1,550 | 1,300 |
| 2022/03/18 | 1,580 | 1,590 | 1,580 | 1,590 | 500 |
| 2022/03/17 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/03/16 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/03/14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/03/11 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/03/03 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2022/02/28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/02/25 | 1,500 | 1,500 | 1,460 | 1,470 | 600 |
| 2022/02/24 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2022/02/22 | 1,520 | 1,520 | 1,500 | 1,500 | 300 |
| 2022/02/21 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2022/02/18 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2022/02/17 | 1,590 | 1,600 | 1,590 | 1,600 | 400 |
| 2022/02/10 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2022/02/09 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2022/02/07 | 1,550 | 1,550 | 1,542 | 1,542 | 300 |
| 2022/02/04 | 1,550 | 1,550 | 1,510 | 1,550 | 600 |
| 2022/02/03 | 1,540 | 1,555 | 1,540 | 1,555 | 200 |
| 2022/02/02 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/02/01 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/01/31 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2022/01/28 | 1,409 | 1,450 | 1,409 | 1,450 | 200 |
| 2022/01/27 | 1,430 | 1,430 | 1,370 | 1,380 | 400 |
| 2022/01/26 | 1,431 | 1,431 | 1,370 | 1,430 | 1,100 |
| 2022/01/25 | 1,462 | 1,462 | 1,441 | 1,460 | 700 |
| 2022/01/24 | 1,462 | 1,462 | 1,462 | 1,462 | 300 |
| 2022/01/21 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2022/01/20 | 1,500 | 1,540 | 1,500 | 1,540 | 600 |
| 2022/01/19 | 1,550 | 1,550 | 1,450 | 1,500 | 1,800 |
| 2022/01/18 | 1,590 | 1,590 | 1,545 | 1,550 | 1,000 |
| 2022/01/17 | 1,760 | 1,760 | 1,431 | 1,580 | 8,000 |
| 2022/01/14 | 1,834 | 1,834 | 1,800 | 1,800 | 800 |
| 2022/01/12 | 1,914 | 1,914 | 1,865 | 1,914 | 1,400 |
| 2022/01/11 | 1,994 | 1,994 | 1,994 | 1,994 | 200 |