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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/13 | 2,613 | 2,650 | 2,500 | 2,551 | 2,200 |
| 2024/08/09 | 2,554 | 2,704 | 2,504 | 2,563 | 3,500 |
| 2024/08/08 | 2,450 | 2,554 | 2,450 | 2,554 | 1,400 |
| 2024/08/07 | 2,223 | 2,360 | 2,223 | 2,301 | 5,200 |
| 2024/08/06 | 2,151 | 2,400 | 2,151 | 2,212 | 15,100 |
| 2024/08/05 | 2,503 | 2,550 | 2,201 | 2,201 | 11,800 |
| 2024/08/02 | 2,652 | 2,653 | 2,525 | 2,525 | 8,500 |
| 2024/08/01 | 2,650 | 2,668 | 2,650 | 2,652 | 7,900 |
| 2024/07/31 | 2,717 | 2,717 | 2,655 | 2,666 | 4,600 |
| 2024/07/30 | 2,685 | 2,735 | 2,636 | 2,651 | 22,800 |
| 2024/07/29 | 3,020 | 3,040 | 2,962 | 3,005 | 15,200 |
| 2024/07/26 | 2,966 | 3,000 | 2,958 | 2,990 | 5,700 |
| 2024/07/25 | 2,978 | 2,978 | 2,958 | 2,967 | 3,900 |
| 2024/07/24 | 2,993 | 2,993 | 2,978 | 2,990 | 1,000 |
| 2024/07/23 | 2,989 | 2,995 | 2,950 | 2,995 | 3,100 |
| 2024/07/22 | 2,987 | 2,996 | 2,940 | 2,941 | 4,100 |
| 2024/07/19 | 2,988 | 2,990 | 2,986 | 2,987 | 2,000 |
| 2024/07/18 | 2,933 | 2,996 | 2,933 | 2,950 | 4,600 |
| 2024/07/17 | 2,964 | 3,020 | 2,952 | 2,954 | 1,700 |
| 2024/07/16 | 2,976 | 2,985 | 2,934 | 2,964 | 4,600 |
| 2024/07/12 | 2,936 | 3,010 | 2,926 | 2,926 | 5,200 |
| 2024/07/11 | 2,911 | 2,921 | 2,906 | 2,921 | 900 |
| 2024/07/10 | 2,923 | 2,950 | 2,890 | 2,890 | 3,400 |
| 2024/07/09 | 2,918 | 2,997 | 2,906 | 2,950 | 5,500 |
| 2024/07/08 | 2,969 | 3,065 | 2,951 | 2,968 | 4,300 |
| 2024/07/05 | 2,934 | 2,984 | 2,929 | 2,984 | 3,700 |
| 2024/07/04 | 2,999 | 3,095 | 2,879 | 2,984 | 5,700 |
| 2024/07/03 | 2,884 | 2,949 | 2,881 | 2,900 | 8,400 |
| 2024/07/02 | 2,811 | 2,849 | 2,810 | 2,849 | 2,000 |
| 2024/07/01 | 2,820 | 2,878 | 2,795 | 2,803 | 4,400 |
| 2024/06/28 | 2,799 | 2,880 | 2,799 | 2,807 | 5,000 |
| 2024/06/27 | 2,807 | 2,848 | 2,795 | 2,799 | 11,700 |
| 2024/06/26 | 2,776 | 2,807 | 2,740 | 2,807 | 3,400 |
| 2024/06/25 | 2,806 | 2,806 | 2,779 | 2,779 | 2,400 |
| 2024/06/24 | 2,816 | 2,817 | 2,811 | 2,811 | 800 |
| 2024/06/21 | 2,766 | 2,791 | 2,766 | 2,791 | 900 |
| 2024/06/20 | 2,817 | 2,821 | 2,815 | 2,816 | 1,300 |
| 2024/06/19 | 2,769 | 2,818 | 2,753 | 2,818 | 1,700 |
| 2024/06/18 | 2,742 | 2,763 | 2,742 | 2,763 | 400 |
| 2024/06/17 | 2,730 | 2,759 | 2,730 | 2,759 | 400 |
| 2024/06/14 | 2,704 | 2,780 | 2,702 | 2,780 | 12,900 |
| 2024/06/13 | 2,817 | 2,823 | 2,800 | 2,823 | 1,800 |
| 2024/06/12 | 2,815 | 2,825 | 2,779 | 2,817 | 2,400 |
| 2024/06/11 | 2,820 | 2,825 | 2,815 | 2,825 | 2,000 |
| 2024/06/10 | 2,813 | 2,820 | 2,813 | 2,820 | 300 |
| 2024/06/07 | 2,803 | 2,820 | 2,800 | 2,800 | 1,900 |
| 2024/06/06 | 2,810 | 2,810 | 2,808 | 2,808 | 900 |
| 2024/06/05 | 2,771 | 2,812 | 2,771 | 2,792 | 1,900 |
| 2024/06/04 | 2,785 | 2,790 | 2,785 | 2,785 | 1,800 |
| 2024/06/03 | 2,776 | 2,785 | 2,730 | 2,785 | 1,300 |
| 2024/05/31 | 2,776 | 2,776 | 2,776 | 2,776 | 200 |
| 2024/05/30 | 2,745 | 2,780 | 2,745 | 2,756 | 3,600 |
| 2024/05/29 | 2,749 | 2,750 | 2,749 | 2,750 | 300 |
| 2024/05/28 | 2,746 | 2,755 | 2,745 | 2,755 | 700 |
| 2024/05/27 | 2,700 | 2,753 | 2,700 | 2,746 | 2,000 |
| 2024/05/24 | 2,699 | 2,780 | 2,699 | 2,703 | 1,700 |
| 2024/05/23 | 2,700 | 2,704 | 2,700 | 2,700 | 400 |
| 2024/05/22 | 2,699 | 2,700 | 2,699 | 2,700 | 800 |
| 2024/05/21 | 2,737 | 2,737 | 2,690 | 2,700 | 2,200 |
| 2024/05/20 | 2,714 | 2,736 | 2,714 | 2,736 | 300 |
| 2024/05/16 | 2,730 | 2,730 | 2,699 | 2,699 | 1,200 |
| 2024/05/15 | 2,734 | 2,734 | 2,708 | 2,709 | 1,200 |
| 2024/05/14 | 2,752 | 2,752 | 2,749 | 2,750 | 1,900 |
| 2024/05/13 | 2,772 | 2,773 | 2,751 | 2,751 | 2,500 |
| 2024/05/10 | 2,751 | 2,772 | 2,751 | 2,772 | 1,400 |
| 2024/05/09 | 2,774 | 2,774 | 2,758 | 2,758 | 200 |
| 2024/05/08 | 2,778 | 2,778 | 2,774 | 2,774 | 300 |
| 2024/05/07 | 2,752 | 2,760 | 2,752 | 2,760 | 600 |
| 2024/05/02 | 2,745 | 2,745 | 2,745 | 2,745 | 200 |
| 2024/05/01 | 2,765 | 2,765 | 2,745 | 2,745 | 2,600 |
| 2024/04/30 | 2,763 | 2,763 | 2,762 | 2,762 | 600 |
| 2024/04/26 | 2,761 | 2,768 | 2,761 | 2,768 | 2,100 |
| 2024/04/25 | 2,745 | 2,761 | 2,726 | 2,761 | 600 |
| 2024/04/24 | 2,747 | 2,760 | 2,743 | 2,760 | 700 |
| 2024/04/22 | 2,751 | 2,777 | 2,750 | 2,770 | 400 |
| 2024/04/19 | 2,787 | 2,787 | 2,736 | 2,751 | 2,400 |
| 2024/04/17 | 2,761 | 2,761 | 2,761 | 2,761 | 100 |
| 2024/04/16 | 2,756 | 2,787 | 2,756 | 2,757 | 600 |
| 2024/04/15 | 2,788 | 2,788 | 2,752 | 2,775 | 2,000 |
| 2024/04/12 | 2,797 | 2,797 | 2,773 | 2,790 | 500 |
| 2024/04/11 | 2,785 | 2,800 | 2,772 | 2,779 | 3,800 |
| 2024/04/10 | 2,774 | 2,778 | 2,769 | 2,771 | 1,100 |
| 2024/04/09 | 2,777 | 2,777 | 2,760 | 2,760 | 800 |
| 2024/04/08 | 2,746 | 2,784 | 2,746 | 2,749 | 1,300 |
| 2024/04/05 | 2,759 | 2,759 | 2,758 | 2,759 | 300 |
| 2024/04/04 | 2,741 | 2,787 | 2,712 | 2,787 | 1,000 |
| 2024/04/03 | 2,720 | 2,734 | 2,706 | 2,734 | 1,000 |
| 2024/04/02 | 2,720 | 2,743 | 2,720 | 2,720 | 500 |
| 2024/04/01 | 2,689 | 2,744 | 2,687 | 2,687 | 3,300 |
| 2024/03/29 | 2,641 | 2,689 | 2,641 | 2,689 | 2,000 |
| 2024/03/28 | 2,601 | 2,690 | 2,601 | 2,640 | 1,800 |
| 2024/03/27 | 2,594 | 2,600 | 2,594 | 2,600 | 600 |
| 2024/03/26 | 2,610 | 2,632 | 2,608 | 2,608 | 1,000 |
| 2024/03/25 | 2,638 | 2,656 | 2,635 | 2,635 | 3,100 |
| 2024/03/22 | 2,640 | 2,650 | 2,635 | 2,635 | 600 |
| 2024/03/21 | 2,600 | 2,620 | 2,600 | 2,620 | 1,200 |
| 2024/03/19 | 2,605 | 2,607 | 2,600 | 2,600 | 500 |
| 2024/03/18 | 2,585 | 2,602 | 2,551 | 2,575 | 6,500 |
| 2024/03/15 | 2,564 | 2,667 | 2,551 | 2,581 | 2,800 |
| 2024/03/14 | 2,644 | 2,693 | 2,605 | 2,663 | 6,000 |
| 2024/03/13 | 2,738 | 2,742 | 2,640 | 2,650 | 5,700 |
| 2024/03/12 | 2,547 | 2,574 | 2,544 | 2,544 | 2,100 |
| 2024/03/11 | 2,528 | 2,548 | 2,508 | 2,508 | 3,300 |
| 2024/03/08 | 2,527 | 2,589 | 2,527 | 2,532 | 3,400 |
| 2024/03/07 | 2,526 | 2,529 | 2,526 | 2,527 | 1,000 |
| 2024/03/06 | 2,545 | 2,545 | 2,522 | 2,536 | 1,500 |
| 2024/03/05 | 2,522 | 2,600 | 2,521 | 2,595 | 1,400 |
| 2024/03/04 | 2,535 | 2,535 | 2,507 | 2,511 | 3,000 |
| 2024/03/01 | 2,580 | 2,580 | 2,511 | 2,511 | 3,200 |
| 2024/02/29 | 2,551 | 2,599 | 2,551 | 2,553 | 1,300 |
| 2024/02/28 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
| 2024/02/27 | 2,551 | 2,555 | 2,550 | 2,550 | 400 |
| 2024/02/26 | 2,558 | 2,558 | 2,551 | 2,551 | 500 |
| 2024/02/22 | 2,555 | 2,560 | 2,555 | 2,560 | 500 |
| 2024/02/21 | 2,565 | 2,570 | 2,551 | 2,554 | 1,200 |
| 2024/02/20 | 2,561 | 2,570 | 2,561 | 2,570 | 1,500 |
| 2024/02/19 | 2,555 | 2,565 | 2,552 | 2,564 | 1,200 |
| 2024/02/16 | 2,570 | 2,585 | 2,564 | 2,568 | 1,900 |
| 2024/02/15 | 2,625 | 2,625 | 2,572 | 2,575 | 2,200 |
| 2024/02/14 | 2,583 | 2,639 | 2,583 | 2,639 | 900 |
| 2024/02/13 | 2,629 | 2,629 | 2,580 | 2,583 | 1,800 |
| 2024/02/09 | 2,571 | 2,581 | 2,571 | 2,579 | 1,100 |
| 2024/02/08 | 2,620 | 2,620 | 2,574 | 2,574 | 1,600 |
| 2024/02/07 | 2,567 | 2,570 | 2,560 | 2,570 | 500 |
| 2024/02/06 | 2,549 | 2,570 | 2,549 | 2,570 | 3,200 |
| 2024/02/05 | 2,568 | 2,600 | 2,540 | 2,570 | 4,600 |
| 2024/02/02 | 2,576 | 2,579 | 2,571 | 2,571 | 3,700 |
| 2024/02/01 | 2,619 | 2,648 | 2,572 | 2,576 | 9,900 |
| 2024/01/31 | 2,654 | 2,688 | 2,640 | 2,669 | 8,200 |
| 2024/01/30 | 2,630 | 2,698 | 2,550 | 2,670 | 52,100 |
| 2024/01/29 | 2,859 | 3,000 | 2,809 | 3,000 | 21,100 |
| 2024/01/26 | 2,840 | 2,845 | 2,795 | 2,809 | 7,200 |
| 2024/01/25 | 2,795 | 2,800 | 2,736 | 2,790 | 5,800 |
| 2024/01/24 | 2,795 | 2,796 | 2,769 | 2,796 | 2,900 |
| 2024/01/23 | 2,803 | 2,828 | 2,777 | 2,796 | 4,300 |
| 2024/01/22 | 2,743 | 2,825 | 2,743 | 2,753 | 4,900 |
| 2024/01/19 | 2,685 | 2,736 | 2,650 | 2,735 | 4,500 |
| 2024/01/18 | 2,698 | 2,699 | 2,665 | 2,665 | 3,500 |
| 2024/01/17 | 2,790 | 2,790 | 2,704 | 2,729 | 6,200 |
| 2024/01/16 | 2,832 | 2,832 | 2,795 | 2,795 | 3,900 |
| 2024/01/15 | 2,816 | 2,820 | 2,800 | 2,811 | 2,300 |
| 2024/01/12 | 2,790 | 2,828 | 2,711 | 2,816 | 11,200 |
| 2024/01/11 | 2,834 | 2,834 | 2,758 | 2,785 | 10,100 |
| 2024/01/10 | 2,800 | 2,825 | 2,780 | 2,820 | 8,800 |
| 2024/01/09 | 2,781 | 2,829 | 2,781 | 2,800 | 6,600 |
| 2024/01/05 | 2,755 | 2,810 | 2,755 | 2,783 | 4,300 |
| 2024/01/04 | 2,757 | 2,769 | 2,731 | 2,751 | 6,500 |