1332 (株)ニッスイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 968 | 975.2 | 958.9 | 965.1 | 1,462,500 | 965.10 |
| 2024-04-23 | 952 | 959.7 | 948.1 | 959.7 | 1,160,400 | 959.70 |
| 2024-04-22 | 953.9 | 963 | 947.9 | 957.6 | 1,834,200 | 957.60 |
| 2024-04-19 | 955.1 | 958 | 931.5 | 940.7 | 2,179,700 | 940.70 |
| 2024-04-18 | 922.3 | 947.8 | 922.3 | 942.8 | 2,018,900 | 942.80 |
| 2024-04-17 | 932.5 | 933.5 | 913.3 | 921.7 | 2,076,500 | 921.70 |
| 2024-04-16 | 945.6 | 946.5 | 928.1 | 933.7 | 1,508,600 | 933.70 |
| 2024-04-15 | 938.1 | 956.7 | 936.5 | 955 | 1,363,100 | 955 |
| 2024-04-12 | 944.8 | 956 | 937 | 952.2 | 2,110,000 | 952.20 |
| 2024-04-11 | 937.9 | 940.4 | 929 | 940 | 1,265,700 | 940 |
| 2024-04-10 | 942.1 | 948.4 | 939.8 | 944.2 | 1,114,600 | 944.20 |
| 2024-04-09 | 948 | 952.2 | 938.4 | 947.3 | 1,113,500 | 947.30 |
| 2024-04-08 | 930.6 | 947.8 | 926.1 | 946.9 | 1,425,700 | 946.90 |
| 2024-04-05 | 922.9 | 934.2 | 919 | 928.8 | 1,699,600 | 928.80 |
| 2024-04-04 | 939.1 | 942.9 | 924.3 | 929.6 | 2,500,200 | 929.60 |
| 2024-04-03 | 925 | 945.9 | 910.2 | 944.5 | 2,865,800 | 944.50 |
| 2024-04-02 | 938 | 956 | 926.2 | 933.2 | 2,368,100 | 933.20 |
| 2024-04-01 | 963.2 | 966.4 | 941 | 941.6 | 1,913,500 | 941.60 |
| 2024-03-29 | 948.5 | 974.1 | 946.1 | 960.1 | 2,085,100 | 960.10 |
| 2024-03-28 | 970 | 973.5 | 942.8 | 947.5 | 2,863,000 | 947.50 |
| 2024-03-27 | 985 | 1,002.5 | 984.1 | 996.2 | 2,403,000 | 996.20 |
| 2024-03-26 | 985.3 | 992 | 973.7 | 983.1 | 1,881,500 | 983.10 |
| 2024-03-25 | 985.2 | 996.6 | 980.2 | 985.3 | 1,934,700 | 985.30 |
| 2024-03-22 | 975 | 987 | 973 | 984.2 | 1,597,100 | 984.20 |
| 2024-03-21 | 965 | 978 | 960.9 | 971.6 | 1,621,800 | 971.60 |
| 2024-03-19 | 955 | 965.8 | 951.2 | 965.3 | 1,467,400 | 965.30 |
| 2024-03-18 | 969.4 | 970 | 958.2 | 961.8 | 1,544,300 | 961.80 |
| 2024-03-15 | 936.5 | 962 | 936.5 | 958.5 | 1,951,400 | 958.50 |
| 2024-03-14 | 933.4 | 948.2 | 928.2 | 946.2 | 1,974,600 | 946.20 |
| 2024-03-13 | 941.8 | 947.8 | 927.6 | 935.7 | 1,795,500 | 935.70 |
| 2024-03-12 | 944 | 945.3 | 913.4 | 930 | 1,794,100 | 930 |
| 2024-03-11 | 940 | 943.3 | 930.6 | 940.8 | 1,606,700 | 940.80 |
| 2024-03-08 | 939.1 | 955.6 | 928.5 | 949.6 | 2,073,100 | 949.60 |
| 2024-03-07 | 940.8 | 944.7 | 932.5 | 938.4 | 1,977,200 | 938.40 |
| 2024-03-06 | 932.8 | 947.5 | 932.3 | 940.8 | 1,752,900 | 940.80 |
| 2024-03-05 | 938 | 943.2 | 930.3 | 937.8 | 1,527,200 | 937.80 |
| 2024-03-04 | 954.9 | 958 | 939 | 944.9 | 1,435,100 | 944.90 |
| 2024-03-01 | 945 | 953.7 | 942.3 | 951.1 | 1,382,300 | 951.10 |
| 2024-02-29 | 944.2 | 955.4 | 931.4 | 952.6 | 2,031,500 | 952.60 |
| 2024-02-28 | 950 | 963 | 939.5 | 951.1 | 2,363,800 | 951.10 |
| 2024-02-27 | 925 | 932.7 | 915.8 | 923.4 | 1,398,300 | 923.40 |
| 2024-02-26 | 945.7 | 949.4 | 929.2 | 930.1 | 1,196,100 | 930.10 |
| 2024-02-22 | 928.4 | 937.2 | 925.1 | 937.2 | 1,460,600 | 937.20 |
| 2024-02-21 | 930.2 | 931.5 | 921 | 926.7 | 1,365,300 | 926.70 |
| 2024-02-20 | 944 | 951.2 | 919 | 929.3 | 1,967,900 | 929.30 |
| 2024-02-19 | 934.4 | 949.9 | 933.8 | 944.1 | 1,390,900 | 944.10 |
| 2024-02-16 | 922.6 | 936.4 | 921.8 | 930.9 | 2,278,800 | 930.90 |
| 2024-02-15 | 932.8 | 941.9 | 918 | 927.5 | 2,041,200 | 927.50 |
| 2024-02-14 | 929.6 | 938.4 | 925 | 928.5 | 2,238,600 | 928.50 |
| 2024-02-13 | 914 | 935 | 911.6 | 928.7 | 2,706,000 | 928.70 |
| 2024-02-09 | 903.4 | 914.2 | 886.7 | 908.1 | 2,201,100 | 908.10 |
| 2024-02-08 | 890 | 908 | 874.5 | 903 | 2,633,500 | 903 |
| 2024-02-07 | 880.9 | 916.9 | 880.4 | 901.8 | 5,426,700 | 901.80 |
| 2024-02-06 | 826.4 | 871.5 | 803 | 865.9 | 7,374,000 | 865.90 |
| 2024-02-05 | 824.7 | 826.9 | 817.2 | 820.2 | 1,465,000 | 820.20 |
| 2024-02-02 | 819 | 823.8 | 808.9 | 817 | 1,420,400 | 817 |
| 2024-02-01 | 805 | 819 | 800.8 | 818.9 | 1,467,300 | 818.90 |
| 2024-01-31 | 796.4 | 807.9 | 795.4 | 807.1 | 994,200 | 807.10 |
| 2024-01-30 | 799.1 | 804.9 | 793.1 | 794.9 | 941,000 | 794.90 |
| 2024-01-29 | 791.3 | 801.8 | 791.3 | 799.4 | 1,188,900 | 799.40 |
| 2024-01-26 | 790.1 | 790.9 | 780 | 785.9 | 800,100 | 785.90 |
| 2024-01-25 | 786.3 | 794.5 | 783.7 | 792.3 | 848,000 | 792.30 |
| 2024-01-24 | 789 | 794.3 | 783.1 | 783.1 | 1,099,900 | 783.10 |
| 2024-01-23 | 791.5 | 798.3 | 789 | 794.5 | 1,180,300 | 794.50 |
| 2024-01-22 | 794.4 | 794.6 | 786.1 | 791.2 | 1,105,800 | 791.20 |
| 2024-01-19 | 783 | 793.9 | 772.4 | 790.1 | 2,446,900 | 790.10 |
| 2024-01-18 | 791.1 | 792.6 | 782.2 | 784 | 1,033,400 | 784 |
| 2024-01-17 | 785.5 | 800.9 | 783.1 | 786.9 | 1,486,300 | 786.90 |
| 2024-01-16 | 797.2 | 798.1 | 783.1 | 785.9 | 1,298,600 | 785.90 |
| 2024-01-15 | 788 | 804.1 | 786 | 798.3 | 1,122,700 | 798.30 |
| 2024-01-12 | 802 | 802 | 787.1 | 789.9 | 1,508,900 | 789.90 |
| 2024-01-11 | 799.6 | 806.2 | 797 | 797 | 1,550,400 | 797 |
| 2024-01-10 | 785.1 | 796.6 | 784.4 | 794.2 | 1,805,200 | 794.20 |
| 2024-01-09 | 768.7 | 779.9 | 763.3 | 779.9 | 2,000,500 | 779.90 |
| 2024-01-05 | 775 | 775 | 762.5 | 768.7 | 1,479,100 | 768.70 |
| 2024-01-04 | 757.1 | 774.5 | 750.3 | 772.6 | 1,939,300 | 772.60 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
