1332 (株)ニッスイ の時系列データ [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-27 | 461 | 465 | 460 | 464 | 58,000 | 464 |
1986-12-26 | 463 | 465 | 455 | 465 | 140,000 | 465 |
1986-12-25 | 460 | 460 | 452 | 458 | 132,000 | 458 |
1986-12-24 | 468 | 470 | 460 | 461 | 558,000 | 461 |
1986-12-23 | 468 | 468 | 459 | 460 | 430,000 | 460 |
1986-12-22 | 478 | 478 | 469 | 469 | 398,000 | 469 |
1986-12-19 | 485 | 486 | 471 | 476 | 539,000 | 476 |
1986-12-18 | 492 | 494 | 487 | 491 | 463,000 | 491 |
1986-12-17 | 490 | 492 | 481 | 485 | 555,000 | 485 |
1986-12-16 | 495 | 500 | 486 | 488 | 851,000 | 488 |
1986-12-15 | 505 | 514 | 495 | 495 | 451,000 | 495 |
1986-12-12 | 522 | 522 | 507 | 511 | 4,270,000 | 511 |
1986-12-11 | 486 | 505 | 482 | 492 | 2,026,000 | 492 |
1986-12-10 | 476 | 483 | 475 | 477 | 521,000 | 477 |
1986-12-09 | 479 | 483 | 465 | 466 | 443,000 | 466 |
1986-12-08 | 481 | 481 | 465 | 475 | 325,000 | 475 |
1986-12-06 | 481 | 483 | 477 | 480 | 414,000 | 480 |
1986-12-05 | 462 | 490 | 462 | 476 | 1,649,000 | 476 |
1986-12-04 | 463 | 464 | 460 | 464 | 599,000 | 464 |
1986-12-03 | 463 | 465 | 460 | 461 | 349,000 | 461 |
1986-12-02 | 462 | 462 | 454 | 454 | 964,000 | 454 |
1986-12-01 | 452 | 457 | 452 | 452 | 126,000 | 452 |
1986-11-29 | 460 | 464 | 450 | 457 | 323,000 | 457 |
1986-11-28 | 457 | 457 | 455 | 455 | 185,000 | 455 |
1986-11-27 | 465 | 465 | 460 | 462 | 151,000 | 462 |
1986-11-26 | 465 | 466 | 455 | 455 | 422,000 | 455 |
1986-11-25 | 461 | 470 | 456 | 461 | 344,000 | 461 |
1986-11-22 | 464 | 464 | 450 | 450 | 201,000 | 450 |
1986-11-21 | 450 | 470 | 450 | 464 | 490,000 | 464 |
1986-11-20 | 445 | 450 | 445 | 449 | 77,000 | 449 |
1986-11-19 | 440 | 450 | 440 | 443 | 138,000 | 443 |
1986-11-18 | 445 | 448 | 440 | 440 | 173,000 | 440 |
1986-11-17 | 450 | 450 | 441 | 441 | 376,000 | 441 |
1986-11-14 | 441 | 445 | 436 | 440 | 296,000 | 440 |
1986-11-13 | 449 | 449 | 431 | 436 | 480,000 | 436 |
1986-11-12 | 461 | 465 | 443 | 450 | 1,921,000 | 450 |
1986-11-11 | 449 | 462 | 449 | 456 | 3,674,000 | 456 |
1986-11-10 | 449 | 452 | 445 | 446 | 1,162,000 | 446 |
1986-11-07 | 424 | 452 | 423 | 445 | 1,305,000 | 445 |
1986-11-06 | 418 | 425 | 418 | 423 | 114,000 | 423 |
1986-11-05 | 417 | 419 | 415 | 417 | 59,000 | 417 |
1986-11-04 | 420 | 420 | 417 | 417 | 27,000 | 417 |
1986-11-01 | 420 | 420 | 410 | 420 | 251,000 | 420 |
1986-10-31 | 430 | 430 | 419 | 420 | 829,000 | 420 |
1986-10-30 | 427 | 430 | 425 | 430 | 100,000 | 430 |
1986-10-29 | 401 | 414 | 400 | 412 | 70,000 | 412 |
1986-10-28 | 400 | 401 | 400 | 400 | 177,000 | 400 |
1986-10-27 | 400 | 400 | 400 | 400 | 44,000 | 400 |
1986-10-25 | 400 | 400 | 390 | 390 | 148,000 | 390 |
1986-10-24 | 407 | 413 | 405 | 405 | 289,000 | 405 |
1986-10-23 | 390 | 405 | 390 | 400 | 140,000 | 400 |
1986-10-22 | 390 | 392 | 390 | 390 | 420,000 | 390 |
1986-10-21 | 388 | 391 | 387 | 391 | 261,000 | 391 |
1986-10-20 | 390 | 391 | 387 | 387 | 437,000 | 387 |
1986-10-17 | 390 | 392 | 390 | 390 | 394,000 | 390 |
1986-10-16 | 400 | 400 | 390 | 390 | 542,000 | 390 |
1986-10-15 | 401 | 413 | 398 | 398 | 156,000 | 398 |
1986-10-14 | 402 | 403 | 400 | 400 | 228,000 | 400 |
1986-10-13 | 403 | 407 | 400 | 400 | 302,000 | 400 |
1986-10-09 | 415 | 416 | 410 | 411 | 150,000 | 411 |
1986-10-08 | 419 | 420 | 411 | 415 | 651,000 | 415 |
1986-10-07 | 424 | 440 | 424 | 424 | 228,000 | 424 |
1986-10-06 | 421 | 428 | 420 | 423 | 168,000 | 423 |
1986-10-04 | 405 | 425 | 405 | 416 | 447,000 | 416 |
1986-10-03 | 401 | 405 | 390 | 405 | 995,000 | 405 |
1986-10-02 | 405 | 405 | 401 | 405 | 236,000 | 405 |
1986-10-01 | 420 | 420 | 414 | 414 | 169,000 | 414 |
1986-09-30 | 432 | 445 | 431 | 445 | 546,000 | 445 |
1986-09-29 | 445 | 446 | 432 | 432 | 230,000 | 432 |
1986-09-27 | 450 | 450 | 445 | 448 | 183,000 | 448 |
1986-09-26 | 445 | 455 | 445 | 450 | 117,000 | 450 |
1986-09-25 | 465 | 465 | 452 | 457 | 266,000 | 457 |
1986-09-24 | 474 | 474 | 464 | 465 | 509,000 | 465 |
1986-09-22 | 466 | 470 | 462 | 464 | 157,000 | 464 |
1986-09-19 | 466 | 470 | 466 | 466 | 104,000 | 466 |
1986-09-18 | 476 | 476 | 467 | 470 | 45,000 | 470 |
1986-09-17 | 466 | 470 | 463 | 466 | 161,000 | 466 |
1986-09-16 | 476 | 476 | 462 | 462 | 180,000 | 462 |
1986-09-12 | 480 | 480 | 470 | 471 | 666,000 | 471 |
1986-09-11 | 496 | 498 | 487 | 490 | 662,000 | 490 |
1986-09-10 | 498 | 500 | 496 | 496 | 1,134,000 | 496 |
1986-09-09 | 505 | 505 | 498 | 498 | 287,000 | 498 |
1986-09-08 | 513 | 513 | 505 | 510 | 157,000 | 510 |
1986-09-06 | 521 | 530 | 520 | 520 | 551,000 | 520 |
1986-09-05 | 530 | 530 | 521 | 522 | 97,000 | 522 |
1986-09-04 | 534 | 534 | 520 | 520 | 90,000 | 520 |
1986-09-03 | 520 | 535 | 520 | 535 | 509,000 | 535 |
1986-09-02 | 525 | 533 | 520 | 520 | 75,000 | 520 |
1986-09-01 | 534 | 540 | 533 | 533 | 99,000 | 533 |
1986-08-30 | 528 | 535 | 525 | 533 | 132,000 | 533 |
1986-08-29 | 520 | 530 | 518 | 521 | 220,000 | 521 |
1986-08-28 | 521 | 529 | 520 | 521 | 129,000 | 521 |
1986-08-27 | 530 | 530 | 520 | 530 | 268,000 | 530 |
1986-08-26 | 532 | 536 | 528 | 530 | 446,000 | 530 |
1986-08-25 | 545 | 545 | 530 | 530 | 162,000 | 530 |
1986-08-23 | 522 | 530 | 522 | 530 | 170,000 | 530 |
1986-08-22 | 560 | 560 | 538 | 540 | 733,000 | 540 |
1986-08-21 | 554 | 568 | 550 | 562 | 2,014,000 | 562 |
1986-08-20 | 528 | 560 | 528 | 551 | 2,106,000 | 551 |
1986-08-19 | 533 | 545 | 521 | 521 | 371,000 | 521 |
1986-08-18 | 535 | 540 | 534 | 540 | 171,000 | 540 |
1986-08-15 | 528 | 535 | 525 | 530 | 284,000 | 530 |
1986-08-14 | 543 | 543 | 526 | 528 | 592,000 | 528 |
1986-08-13 | 540 | 544 | 530 | 543 | 479,000 | 543 |
1986-08-12 | 530 | 550 | 525 | 545 | 991,000 | 545 |
1986-08-11 | 527 | 530 | 520 | 530 | 228,000 | 530 |
1986-08-08 | 530 | 530 | 520 | 530 | 514,000 | 530 |
1986-08-07 | 531 | 545 | 530 | 540 | 186,000 | 540 |
1986-08-06 | 544 | 545 | 538 | 540 | 156,000 | 540 |
1986-08-05 | 545 | 545 | 531 | 535 | 119,000 | 535 |
1986-08-04 | 524 | 540 | 523 | 525 | 206,000 | 525 |
1986-08-02 | 520 | 530 | 520 | 520 | 164,000 | 520 |
1986-08-01 | 535 | 544 | 515 | 530 | 506,000 | 530 |
1986-07-31 | 555 | 555 | 540 | 550 | 610,000 | 550 |
1986-07-30 | 550 | 560 | 541 | 550 | 580,000 | 550 |
1986-07-29 | 560 | 579 | 540 | 570 | 924,000 | 570 |
1986-07-28 | 580 | 580 | 555 | 557 | 460,000 | 557 |
1986-07-26 | 573 | 586 | 573 | 585 | 1,078,000 | 585 |
1986-07-25 | 593 | 602 | 591 | 593 | 6,044,000 | 593 |
1986-07-24 | 580 | 594 | 580 | 592 | 5,946,000 | 592 |
1986-07-23 | 565 | 580 | 560 | 575 | 2,778,000 | 575 |
1986-07-22 | 534 | 567 | 534 | 555 | 1,229,000 | 555 |
1986-07-21 | 570 | 570 | 540 | 541 | 338,000 | 541 |
1986-07-19 | 569 | 570 | 560 | 569 | 552,000 | 569 |
1986-07-18 | 562 | 574 | 560 | 569 | 1,873,000 | 569 |
1986-07-17 | 540 | 575 | 538 | 561 | 2,309,000 | 561 |
1986-07-16 | 559 | 566 | 550 | 550 | 631,000 | 550 |
1986-07-15 | 561 | 570 | 550 | 570 | 595,000 | 570 |
1986-07-14 | 569 | 577 | 567 | 574 | 342,000 | 574 |
1986-07-11 | 570 | 580 | 560 | 579 | 816,000 | 579 |
1986-07-10 | 570 | 570 | 555 | 560 | 2,563,000 | 560 |
1986-07-09 | 568 | 600 | 565 | 580 | 4,365,000 | 580 |
1986-07-08 | 551 | 570 | 551 | 565 | 2,963,000 | 565 |
1986-07-07 | 579 | 579 | 556 | 562 | 2,015,000 | 562 |
1986-07-05 | 569 | 585 | 565 | 574 | 4,215,000 | 574 |
1986-07-04 | 563 | 572 | 550 | 566 | 7,652,000 | 566 |
1986-07-03 | 522 | 565 | 522 | 553 | 9,996,000 | 553 |
1986-07-02 | 529 | 529 | 522 | 525 | 615,000 | 525 |
1986-07-01 | 526 | 530 | 521 | 527 | 2,037,000 | 527 |
1986-06-30 | 533 | 539 | 526 | 534 | 3,402,000 | 534 |
1986-06-28 | 518 | 534 | 518 | 529 | 4,576,000 | 529 |
1986-06-27 | 518 | 520 | 507 | 518 | 2,353,000 | 518 |
1986-06-26 | 505 | 517 | 505 | 515 | 1,887,000 | 515 |
1986-06-25 | 516 | 516 | 503 | 507 | 1,054,000 | 507 |
1986-06-24 | 524 | 524 | 515 | 518 | 2,507,000 | 518 |
1986-06-23 | 510 | 525 | 495 | 518 | 3,488,000 | 518 |
1986-06-21 | 520 | 520 | 505 | 509 | 5,150,000 | 509 |
1986-06-20 | 500 | 520 | 495 | 520 | 4,926,000 | 520 |
1986-06-19 | 500 | 500 | 493 | 499 | 1,215,000 | 499 |
1986-06-18 | 503 | 503 | 496 | 499 | 3,067,000 | 499 |
1986-06-17 | 490 | 500 | 486 | 498 | 1,941,000 | 498 |
1986-06-16 | 494 | 498 | 485 | 485 | 1,324,000 | 485 |
1986-06-13 | 504 | 504 | 493 | 495 | 3,444,000 | 495 |
1986-06-12 | 502 | 508 | 494 | 502 | 11,939,000 | 502 |
1986-06-11 | 462 | 502 | 461 | 500 | 18,715,000 | 500 |
1986-06-10 | 453 | 465 | 446 | 460 | 1,655,000 | 460 |
1986-06-09 | 472 | 473 | 458 | 458 | 1,129,000 | 458 |
1986-06-07 | 463 | 470 | 460 | 467 | 830,000 | 467 |
1986-06-06 | 476 | 478 | 454 | 458 | 2,166,000 | 458 |
1986-06-05 | 470 | 481 | 467 | 472 | 12,284,000 | 472 |
1986-06-04 | 470 | 480 | 455 | 460 | 14,664,000 | 460 |
1986-06-03 | 403 | 450 | 402 | 445 | 6,422,000 | 445 |
1986-06-02 | 401 | 405 | 400 | 401 | 260,000 | 401 |
1986-05-31 | 400 | 404 | 395 | 400 | 155,000 | 400 |
1986-05-30 | 395 | 400 | 393 | 398 | 142,000 | 398 |
1986-05-29 | 402 | 405 | 390 | 390 | 394,000 | 390 |
1986-05-28 | 390 | 396 | 385 | 387 | 412,000 | 387 |
1986-05-27 | 404 | 404 | 399 | 400 | 255,000 | 400 |
1986-05-26 | 399 | 406 | 399 | 401 | 182,000 | 401 |
1986-05-24 | 410 | 410 | 400 | 409 | 228,000 | 409 |
1986-05-23 | 400 | 407 | 397 | 403 | 293,000 | 403 |
1986-05-22 | 395 | 399 | 393 | 394 | 137,000 | 394 |
1986-05-21 | 400 | 400 | 393 | 393 | 138,000 | 393 |
1986-05-20 | 399 | 400 | 395 | 396 | 144,000 | 396 |
1986-05-19 | 395 | 395 | 387 | 394 | 173,000 | 394 |
1986-05-17 | 392 | 392 | 389 | 389 | 143,000 | 389 |
1986-05-16 | 400 | 400 | 390 | 391 | 380,000 | 391 |
1986-05-15 | 410 | 412 | 400 | 403 | 629,000 | 403 |
1986-05-14 | 415 | 416 | 408 | 412 | 747,000 | 412 |
1986-05-13 | 410 | 419 | 407 | 412 | 677,000 | 412 |
1986-05-12 | 408 | 409 | 405 | 407 | 357,000 | 407 |
1986-05-09 | 410 | 410 | 403 | 405 | 871,000 | 405 |
1986-05-08 | 400 | 415 | 397 | 405 | 1,177,000 | 405 |
1986-05-07 | 395 | 399 | 391 | 397 | 307,000 | 397 |
1986-05-06 | 393 | 397 | 390 | 390 | 261,000 | 390 |
1986-05-02 | 389 | 390 | 388 | 388 | 293,000 | 388 |
1986-05-01 | 380 | 387 | 380 | 387 | 472,000 | 387 |
1986-04-30 | 385 | 385 | 381 | 381 | 228,000 | 381 |
1986-04-28 | 387 | 390 | 386 | 390 | 75,000 | 390 |
1986-04-26 | 382 | 385 | 382 | 383 | 102,000 | 383 |
1986-04-25 | 380 | 385 | 380 | 381 | 458,000 | 381 |
1986-04-24 | 386 | 386 | 380 | 380 | 545,000 | 380 |
1986-04-23 | 391 | 392 | 379 | 385 | 321,000 | 385 |
1986-04-22 | 390 | 393 | 390 | 392 | 203,000 | 392 |
1986-04-21 | 395 | 396 | 388 | 388 | 284,000 | 388 |
1986-04-19 | 395 | 400 | 393 | 393 | 116,000 | 393 |
1986-04-18 | 395 | 400 | 391 | 393 | 319,000 | 393 |
1986-04-17 | 396 | 396 | 390 | 393 | 277,000 | 393 |
1986-04-16 | 394 | 396 | 391 | 393 | 93,000 | 393 |
1986-04-15 | 395 | 400 | 393 | 395 | 252,000 | 395 |
1986-04-14 | 395 | 400 | 393 | 395 | 249,000 | 395 |
1986-04-11 | 393 | 400 | 388 | 399 | 248,000 | 399 |
1986-04-10 | 385 | 385 | 383 | 383 | 423,000 | 383 |
1986-04-09 | 399 | 399 | 387 | 387 | 292,000 | 387 |
1986-04-08 | 402 | 402 | 395 | 395 | 191,000 | 395 |
1986-04-07 | 407 | 407 | 400 | 405 | 276,000 | 405 |
1986-04-05 | 402 | 410 | 392 | 392 | 209,000 | 392 |
1986-04-04 | 415 | 420 | 405 | 407 | 1,201,000 | 407 |
1986-04-03 | 417 | 418 | 406 | 415 | 1,092,000 | 415 |
1986-04-02 | 421 | 430 | 411 | 412 | 2,421,000 | 412 |
1986-04-01 | 399 | 445 | 395 | 421 | 5,121,000 | 421 |
1986-03-31 | 395 | 400 | 391 | 399 | 814,000 | 399 |
1986-03-29 | 387 | 391 | 382 | 385 | 277,000 | 385 |
1986-03-28 | 391 | 396 | 391 | 392 | 573,000 | 392 |
1986-03-27 | 390 | 404 | 385 | 393 | 1,137,000 | 393 |
1986-03-26 | 380 | 390 | 380 | 387 | 342,000 | 387 |
1986-03-25 | 377 | 384 | 376 | 380 | 516,000 | 380 |
1986-03-24 | 375 | 380 | 375 | 377 | 238,000 | 377 |
1986-03-22 | 375 | 380 | 373 | 380 | 117,000 | 380 |
1986-03-20 | 376 | 380 | 373 | 380 | 252,000 | 380 |
1986-03-19 | 380 | 380 | 375 | 375 | 305,000 | 375 |
1986-03-18 | 378 | 380 | 370 | 375 | 844,000 | 375 |
1986-03-17 | 385 | 388 | 375 | 378 | 297,000 | 378 |
1986-03-15 | 384 | 388 | 380 | 385 | 542,000 | 385 |
1986-03-14 | 389 | 390 | 380 | 382 | 1,165,000 | 382 |
1986-03-13 | 388 | 390 | 385 | 390 | 658,000 | 390 |
1986-03-12 | 393 | 398 | 385 | 388 | 1,659,000 | 388 |
1986-03-11 | 374 | 389 | 373 | 387 | 818,000 | 387 |
1986-03-10 | 375 | 380 | 374 | 375 | 322,000 | 375 |
1986-03-07 | 373 | 379 | 373 | 374 | 329,000 | 374 |
1986-03-06 | 370 | 375 | 370 | 370 | 438,000 | 370 |
1986-03-05 | 380 | 380 | 371 | 375 | 577,000 | 375 |
1986-03-04 | 380 | 383 | 378 | 380 | 782,000 | 380 |
1986-03-03 | 381 | 388 | 378 | 383 | 775,000 | 383 |
1986-03-01 | 384 | 385 | 380 | 384 | 303,000 | 384 |
1986-02-28 | 380 | 388 | 375 | 388 | 947,000 | 388 |
1986-02-27 | 387 | 388 | 370 | 373 | 968,000 | 373 |
1986-02-26 | 375 | 387 | 375 | 387 | 3,145,000 | 387 |
1986-02-25 | 364 | 374 | 363 | 370 | 1,220,000 | 370 |
1986-02-24 | 361 | 361 | 360 | 360 | 172,000 | 360 |
1986-02-22 | 362 | 362 | 360 | 360 | 75,000 | 360 |
1986-02-21 | 359 | 363 | 359 | 360 | 454,000 | 360 |
1986-02-20 | 360 | 361 | 358 | 359 | 278,000 | 359 |
1986-02-19 | 360 | 363 | 358 | 359 | 361,000 | 359 |
1986-02-18 | 363 | 368 | 360 | 360 | 659,000 | 360 |
1986-02-17 | 364 | 370 | 360 | 360 | 732,000 | 360 |
1986-02-15 | 359 | 364 | 358 | 362 | 735,000 | 362 |
1986-02-14 | 351 | 360 | 351 | 356 | 816,000 | 356 |
1986-02-13 | 353 | 356 | 350 | 350 | 335,000 | 350 |
1986-02-12 | 347 | 353 | 346 | 350 | 229,000 | 350 |
1986-02-10 | 349 | 350 | 346 | 346 | 288,000 | 346 |
1986-02-07 | 349 | 354 | 346 | 349 | 293,000 | 349 |
1986-02-06 | 346 | 354 | 346 | 348 | 360,000 | 348 |
1986-02-05 | 348 | 349 | 345 | 348 | 141,000 | 348 |
1986-02-04 | 340 | 350 | 340 | 350 | 163,000 | 350 |
1986-02-03 | 335 | 341 | 335 | 340 | 296,000 | 340 |
1986-02-01 | 335 | 338 | 333 | 335 | 511,000 | 335 |
1986-01-31 | 340 | 340 | 335 | 335 | 274,000 | 335 |
1986-01-30 | 340 | 341 | 340 | 340 | 136,000 | 340 |
1986-01-29 | 340 | 341 | 338 | 338 | 184,000 | 338 |
1986-01-28 | 342 | 346 | 339 | 341 | 108,000 | 341 |
1986-01-27 | 341 | 346 | 341 | 341 | 167,000 | 341 |
1986-01-25 | 342 | 355 | 342 | 342 | 231,000 | 342 |
1986-01-24 | 342 | 345 | 342 | 342 | 333,000 | 342 |
1986-01-23 | 340 | 343 | 338 | 343 | 598,000 | 343 |
1986-01-22 | 338 | 344 | 338 | 340 | 72,000 | 340 |
1986-01-21 | 340 | 341 | 338 | 338 | 232,000 | 338 |
1986-01-20 | 340 | 344 | 340 | 340 | 139,000 | 340 |
1986-01-18 | 338 | 340 | 338 | 340 | 435,000 | 340 |
1986-01-17 | 340 | 343 | 340 | 340 | 180,000 | 340 |
1986-01-16 | 344 | 344 | 340 | 340 | 317,000 | 340 |
1986-01-14 | 345 | 345 | 344 | 344 | 248,000 | 344 |
1986-01-13 | 345 | 345 | 343 | 345 | 122,000 | 345 |
1986-01-10 | 340 | 345 | 340 | 345 | 421,000 | 345 |
1986-01-09 | 339 | 343 | 338 | 339 | 384,000 | 339 |
1986-01-08 | 339 | 340 | 338 | 339 | 304,000 | 339 |
1986-01-07 | 339 | 345 | 338 | 338 | 139,000 | 338 |
1986-01-06 | 339 | 340 | 338 | 340 | 273,000 | 340 |
1986-01-04 | 339 | 339 | 336 | 339 | 203,000 | 339 |
分割・併合履歴 : [1985-09-26]1株→1.08株