1332 (株)ニッスイ の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 338 | 343 | 337 | 343 | 649,000 | 343 |
2004-12-29 | 335 | 336 | 332 | 332 | 518,000 | 332 |
2004-12-28 | 331 | 336 | 331 | 335 | 393,000 | 335 |
2004-12-27 | 332 | 334 | 331 | 334 | 404,000 | 334 |
2004-12-24 | 331 | 334 | 330 | 333 | 685,000 | 333 |
2004-12-22 | 330 | 333 | 330 | 332 | 581,000 | 332 |
2004-12-21 | 326 | 331 | 325 | 329 | 843,000 | 329 |
2004-12-20 | 324 | 327 | 322 | 326 | 700,000 | 326 |
2004-12-17 | 321 | 326 | 319 | 324 | 961,000 | 324 |
2004-12-16 | 315 | 321 | 315 | 320 | 828,000 | 320 |
2004-12-15 | 312 | 321 | 311 | 318 | 1,170,000 | 318 |
2004-12-14 | 315 | 316 | 313 | 313 | 939,000 | 313 |
2004-12-13 | 310 | 316 | 309 | 314 | 1,648,000 | 314 |
2004-12-10 | 304 | 310 | 301 | 306 | 7,429,000 | 306 |
2004-12-09 | 318 | 319 | 311 | 314 | 1,278,000 | 314 |
2004-12-08 | 318 | 320 | 316 | 319 | 1,949,000 | 319 |
2004-12-07 | 326 | 327 | 321 | 321 | 985,000 | 321 |
2004-12-06 | 330 | 330 | 328 | 328 | 367,000 | 328 |
2004-12-03 | 334 | 335 | 330 | 330 | 880,000 | 330 |
2004-12-02 | 330 | 334 | 329 | 332 | 923,000 | 332 |
2004-12-01 | 335 | 336 | 328 | 329 | 931,000 | 329 |
2004-11-30 | 331 | 337 | 330 | 336 | 990,000 | 336 |
2004-11-29 | 325 | 333 | 324 | 330 | 799,000 | 330 |
2004-11-26 | 328 | 328 | 325 | 325 | 376,000 | 325 |
2004-11-25 | 329 | 330 | 324 | 325 | 1,094,000 | 325 |
2004-11-24 | 332 | 334 | 330 | 331 | 731,000 | 331 |
2004-11-22 | 331 | 335 | 326 | 334 | 1,030,000 | 334 |
2004-11-19 | 335 | 337 | 331 | 331 | 917,000 | 331 |
2004-11-18 | 341 | 342 | 334 | 336 | 1,004,000 | 336 |
2004-11-17 | 341 | 345 | 340 | 341 | 1,073,000 | 341 |
2004-11-16 | 346 | 347 | 341 | 342 | 949,000 | 342 |
2004-11-15 | 347 | 350 | 345 | 346 | 1,137,000 | 346 |
2004-11-12 | 342 | 349 | 340 | 347 | 2,187,000 | 347 |
2004-11-11 | 342 | 344 | 340 | 340 | 711,000 | 340 |
2004-11-10 | 340 | 346 | 340 | 343 | 884,000 | 343 |
2004-11-09 | 340 | 342 | 338 | 339 | 864,000 | 339 |
2004-11-08 | 346 | 347 | 341 | 343 | 795,000 | 343 |
2004-11-05 | 348 | 349 | 344 | 347 | 788,000 | 347 |
2004-11-04 | 350 | 352 | 342 | 343 | 1,400,000 | 343 |
2004-11-02 | 349 | 350 | 344 | 347 | 1,665,000 | 347 |
2004-11-01 | 338 | 344 | 337 | 342 | 1,257,000 | 342 |
2004-10-29 | 340 | 345 | 335 | 337 | 2,397,000 | 337 |
2004-10-28 | 335 | 340 | 334 | 337 | 2,101,000 | 337 |
2004-10-27 | 328 | 331 | 328 | 331 | 875,000 | 331 |
2004-10-26 | 328 | 328 | 325 | 325 | 922,000 | 325 |
2004-10-25 | 327 | 327 | 322 | 323 | 763,000 | 323 |
2004-10-22 | 325 | 328 | 322 | 327 | 706,000 | 327 |
2004-10-21 | 316 | 324 | 316 | 324 | 1,235,000 | 324 |
2004-10-20 | 321 | 321 | 316 | 319 | 606,000 | 319 |
2004-10-19 | 328 | 328 | 321 | 323 | 1,179,000 | 323 |
2004-10-18 | 325 | 329 | 323 | 328 | 1,181,000 | 328 |
2004-10-15 | 324 | 326 | 320 | 324 | 1,352,000 | 324 |
2004-10-14 | 335 | 335 | 323 | 328 | 1,596,000 | 328 |
2004-10-13 | 330 | 336 | 329 | 331 | 1,341,000 | 331 |
2004-10-12 | 325 | 330 | 323 | 326 | 1,251,000 | 326 |
2004-10-08 | 328 | 332 | 322 | 324 | 2,738,000 | 324 |
2004-10-07 | 334 | 334 | 330 | 333 | 832,000 | 333 |
2004-10-06 | 331 | 335 | 329 | 332 | 2,442,000 | 332 |
2004-10-05 | 339 | 340 | 331 | 334 | 1,022,000 | 334 |
2004-10-04 | 337 | 342 | 336 | 339 | 975,000 | 339 |
2004-10-01 | 326 | 336 | 326 | 335 | 1,451,000 | 335 |
2004-09-30 | 330 | 330 | 326 | 327 | 2,149,000 | 327 |
2004-09-29 | 332 | 335 | 328 | 331 | 2,067,000 | 331 |
2004-09-28 | 328 | 335 | 326 | 332 | 2,331,000 | 332 |
2004-09-27 | 322 | 329 | 320 | 327 | 1,362,000 | 327 |
2004-09-24 | 321 | 324 | 319 | 323 | 1,068,000 | 323 |
2004-09-22 | 316 | 324 | 315 | 322 | 1,891,000 | 322 |
2004-09-21 | 318 | 321 | 314 | 315 | 1,822,000 | 315 |
2004-09-17 | 324 | 324 | 315 | 323 | 2,041,000 | 323 |
2004-09-16 | 325 | 326 | 323 | 324 | 675,000 | 324 |
2004-09-15 | 323 | 330 | 323 | 328 | 1,934,000 | 328 |
2004-09-14 | 330 | 330 | 322 | 323 | 1,326,000 | 323 |
2004-09-13 | 321 | 328 | 319 | 327 | 1,687,000 | 327 |
2004-09-10 | 320 | 322 | 315 | 320 | 4,693,000 | 320 |
2004-09-09 | 316 | 318 | 312 | 315 | 1,942,000 | 315 |
2004-09-08 | 315 | 320 | 314 | 318 | 1,906,000 | 318 |
2004-09-07 | 315 | 316 | 311 | 314 | 1,038,000 | 314 |
2004-09-06 | 311 | 316 | 311 | 316 | 930,000 | 316 |
2004-09-03 | 312 | 312 | 309 | 311 | 1,702,000 | 311 |
2004-09-02 | 307 | 313 | 305 | 312 | 1,782,000 | 312 |
2004-09-01 | 305 | 309 | 304 | 305 | 1,555,000 | 305 |
2004-08-31 | 304 | 306 | 302 | 303 | 1,061,000 | 303 |
2004-08-30 | 309 | 309 | 304 | 305 | 921,000 | 305 |
2004-08-27 | 311 | 314 | 310 | 311 | 947,000 | 311 |
2004-08-26 | 307 | 313 | 305 | 310 | 1,420,000 | 310 |
2004-08-25 | 302 | 307 | 300 | 307 | 783,000 | 307 |
2004-08-24 | 303 | 303 | 300 | 303 | 476,000 | 303 |
2004-08-23 | 306 | 306 | 301 | 303 | 594,000 | 303 |
2004-08-20 | 298 | 308 | 298 | 304 | 2,017,000 | 304 |
2004-08-19 | 302 | 302 | 297 | 299 | 627,000 | 299 |
2004-08-18 | 295 | 301 | 295 | 300 | 1,752,000 | 300 |
2004-08-17 | 303 | 304 | 297 | 298 | 1,934,000 | 298 |
2004-08-16 | 306 | 311 | 302 | 306 | 2,408,000 | 306 |
2004-08-13 | 303 | 306 | 301 | 305 | 2,953,000 | 305 |
2004-08-12 | 299 | 303 | 298 | 303 | 1,201,000 | 303 |
2004-08-11 | 295 | 302 | 294 | 299 | 1,839,000 | 299 |
2004-08-10 | 292 | 296 | 292 | 294 | 845,000 | 294 |
2004-08-09 | 285 | 292 | 283 | 292 | 690,000 | 292 |
2004-08-06 | 288 | 292 | 288 | 290 | 1,259,000 | 290 |
2004-08-05 | 292 | 297 | 290 | 294 | 2,269,000 | 294 |
2004-08-04 | 286 | 291 | 286 | 290 | 1,590,000 | 290 |
2004-08-03 | 288 | 288 | 283 | 285 | 382,000 | 285 |
2004-08-02 | 290 | 294 | 285 | 287 | 1,307,000 | 287 |
2004-07-30 | 286 | 289 | 284 | 289 | 631,000 | 289 |
2004-07-29 | 286 | 286 | 280 | 282 | 546,000 | 282 |
2004-07-28 | 285 | 288 | 283 | 283 | 764,000 | 283 |
2004-07-27 | 282 | 285 | 281 | 282 | 709,000 | 282 |
2004-07-26 | 275 | 282 | 275 | 282 | 663,000 | 282 |
2004-07-23 | 280 | 280 | 278 | 280 | 290,000 | 280 |
2004-07-22 | 282 | 283 | 279 | 281 | 539,000 | 281 |
2004-07-21 | 279 | 286 | 278 | 284 | 819,000 | 284 |
2004-07-20 | 277 | 279 | 274 | 278 | 379,000 | 278 |
2004-07-16 | 274 | 282 | 272 | 281 | 717,000 | 281 |
2004-07-15 | 283 | 283 | 275 | 277 | 824,000 | 277 |
2004-07-14 | 285 | 286 | 279 | 280 | 666,000 | 280 |
2004-07-13 | 284 | 287 | 284 | 285 | 303,000 | 285 |
2004-07-12 | 279 | 289 | 278 | 285 | 1,157,000 | 285 |
2004-07-09 | 280 | 280 | 278 | 280 | 747,000 | 280 |
2004-07-08 | 278 | 281 | 276 | 279 | 959,000 | 279 |
2004-07-07 | 276 | 280 | 274 | 276 | 782,000 | 276 |
2004-07-06 | 278 | 282 | 278 | 278 | 679,000 | 278 |
2004-07-05 | 280 | 283 | 278 | 280 | 517,000 | 280 |
2004-07-02 | 283 | 285 | 282 | 283 | 477,000 | 283 |
2004-07-01 | 287 | 291 | 286 | 287 | 741,000 | 287 |
2004-06-30 | 287 | 292 | 284 | 290 | 1,497,000 | 290 |
2004-06-29 | 286 | 293 | 285 | 289 | 1,356,000 | 289 |
2004-06-28 | 288 | 288 | 284 | 284 | 1,212,000 | 284 |
2004-06-25 | 285 | 290 | 285 | 289 | 746,000 | 289 |
2004-06-24 | 295 | 295 | 285 | 287 | 1,155,000 | 287 |
2004-06-23 | 289 | 295 | 289 | 292 | 1,744,000 | 292 |
2004-06-22 | 287 | 290 | 285 | 290 | 812,000 | 290 |
2004-06-21 | 286 | 292 | 285 | 288 | 1,377,000 | 288 |
2004-06-18 | 288 | 289 | 283 | 284 | 1,692,000 | 284 |
2004-06-17 | 278 | 291 | 277 | 289 | 5,333,000 | 289 |
2004-06-16 | 273 | 277 | 273 | 273 | 1,686,000 | 273 |
2004-06-15 | 272 | 275 | 271 | 271 | 1,206,000 | 271 |
2004-06-14 | 271 | 275 | 271 | 272 | 1,281,000 | 272 |
2004-06-11 | 275 | 277 | 274 | 274 | 2,242,000 | 274 |
2004-06-10 | 274 | 277 | 273 | 276 | 1,120,000 | 276 |
2004-06-09 | 273 | 277 | 272 | 275 | 1,170,000 | 275 |
2004-06-08 | 272 | 275 | 271 | 275 | 829,000 | 275 |
2004-06-07 | 274 | 276 | 271 | 272 | 1,208,000 | 272 |
2004-06-04 | 270 | 276 | 270 | 274 | 2,665,000 | 274 |
2004-06-03 | 269 | 276 | 269 | 270 | 3,379,000 | 270 |
2004-06-02 | 265 | 272 | 261 | 271 | 1,653,000 | 271 |
2004-06-01 | 264 | 265 | 262 | 263 | 468,000 | 263 |
2004-05-31 | 261 | 264 | 261 | 263 | 509,000 | 263 |
2004-05-28 | 261 | 265 | 260 | 265 | 645,000 | 265 |
2004-05-27 | 260 | 262 | 258 | 260 | 754,000 | 260 |
2004-05-26 | 264 | 264 | 261 | 263 | 966,000 | 263 |
2004-05-25 | 262 | 265 | 259 | 264 | 1,208,000 | 264 |
2004-05-24 | 256 | 267 | 255 | 262 | 2,629,000 | 262 |
2004-05-21 | 241 | 255 | 240 | 251 | 1,471,000 | 251 |
2004-05-20 | 241 | 243 | 235 | 240 | 1,136,000 | 240 |
2004-05-19 | 241 | 242 | 238 | 242 | 439,000 | 242 |
2004-05-18 | 233 | 240 | 233 | 238 | 856,000 | 238 |
2004-05-17 | 240 | 241 | 233 | 233 | 672,000 | 233 |
2004-05-14 | 236 | 240 | 235 | 240 | 1,206,000 | 240 |
2004-05-13 | 242 | 243 | 237 | 237 | 786,000 | 237 |
2004-05-12 | 241 | 243 | 236 | 243 | 1,093,000 | 243 |
2004-05-11 | 231 | 240 | 231 | 239 | 1,008,000 | 239 |
2004-05-10 | 247 | 250 | 235 | 240 | 1,331,000 | 240 |
2004-05-07 | 252 | 258 | 251 | 251 | 653,000 | 251 |
2004-05-06 | 259 | 263 | 255 | 255 | 832,000 | 255 |
2004-04-30 | 261 | 262 | 258 | 262 | 740,000 | 262 |
2004-04-28 | 269 | 270 | 263 | 266 | 930,000 | 266 |
2004-04-27 | 269 | 274 | 267 | 268 | 1,808,000 | 268 |
2004-04-26 | 268 | 269 | 266 | 269 | 674,000 | 269 |
2004-04-23 | 267 | 270 | 266 | 268 | 1,154,000 | 268 |
2004-04-22 | 266 | 266 | 264 | 265 | 783,000 | 265 |
2004-04-21 | 264 | 267 | 263 | 264 | 765,000 | 264 |
2004-04-20 | 263 | 268 | 263 | 265 | 930,000 | 265 |
2004-04-19 | 263 | 265 | 260 | 265 | 1,008,000 | 265 |
2004-04-16 | 263 | 264 | 260 | 262 | 777,000 | 262 |
2004-04-15 | 267 | 271 | 263 | 263 | 1,965,000 | 263 |
2004-04-14 | 265 | 266 | 263 | 265 | 877,000 | 265 |
2004-04-13 | 267 | 268 | 264 | 265 | 959,000 | 265 |
2004-04-12 | 265 | 267 | 264 | 267 | 718,000 | 267 |
2004-04-09 | 263 | 264 | 261 | 262 | 1,126,000 | 262 |
2004-04-08 | 263 | 268 | 262 | 268 | 1,909,000 | 268 |
2004-04-07 | 260 | 265 | 259 | 262 | 1,541,000 | 262 |
2004-04-06 | 265 | 266 | 263 | 265 | 1,327,000 | 265 |
2004-04-05 | 267 | 267 | 264 | 265 | 1,268,000 | 265 |
2004-04-02 | 261 | 266 | 261 | 263 | 2,124,000 | 263 |
2004-04-01 | 259 | 262 | 258 | 259 | 1,463,000 | 259 |
2004-03-31 | 254 | 260 | 254 | 259 | 1,725,000 | 259 |
2004-03-30 | 256 | 256 | 253 | 253 | 675,000 | 253 |
2004-03-29 | 255 | 256 | 253 | 253 | 735,000 | 253 |
2004-03-26 | 255 | 256 | 253 | 255 | 830,000 | 255 |
2004-03-25 | 256 | 258 | 254 | 255 | 1,270,000 | 255 |
2004-03-24 | 254 | 256 | 252 | 255 | 1,431,000 | 255 |
2004-03-23 | 251 | 253 | 250 | 252 | 1,016,000 | 252 |
2004-03-22 | 252 | 253 | 251 | 252 | 764,000 | 252 |
2004-03-19 | 250 | 253 | 250 | 251 | 572,000 | 251 |
2004-03-18 | 257 | 257 | 250 | 251 | 2,239,000 | 251 |
2004-03-17 | 255 | 256 | 254 | 255 | 2,388,000 | 255 |
2004-03-16 | 254 | 255 | 253 | 254 | 1,145,000 | 254 |
2004-03-15 | 255 | 257 | 254 | 255 | 1,872,000 | 255 |
2004-03-12 | 250 | 255 | 247 | 253 | 5,357,000 | 253 |
2004-03-11 | 263 | 263 | 254 | 255 | 4,436,000 | 255 |
2004-03-10 | 264 | 266 | 264 | 265 | 981,000 | 265 |
2004-03-09 | 265 | 266 | 263 | 264 | 718,000 | 264 |
2004-03-08 | 266 | 269 | 266 | 266 | 1,373,000 | 266 |
2004-03-05 | 267 | 267 | 262 | 265 | 1,377,000 | 265 |
2004-03-04 | 266 | 267 | 263 | 263 | 1,362,000 | 263 |
2004-03-03 | 263 | 267 | 262 | 266 | 1,998,000 | 266 |
2004-03-02 | 263 | 266 | 261 | 263 | 2,238,000 | 263 |
2004-03-01 | 259 | 263 | 259 | 259 | 1,733,000 | 259 |
2004-02-27 | 252 | 260 | 252 | 259 | 1,549,000 | 259 |
2004-02-26 | 251 | 254 | 251 | 254 | 861,000 | 254 |
2004-02-25 | 255 | 259 | 252 | 254 | 1,078,000 | 254 |
2004-02-24 | 258 | 261 | 256 | 257 | 1,194,000 | 257 |
2004-02-23 | 258 | 260 | 257 | 259 | 859,000 | 259 |
2004-02-20 | 260 | 260 | 256 | 260 | 1,221,000 | 260 |
2004-02-19 | 259 | 262 | 256 | 260 | 1,768,000 | 260 |
2004-02-18 | 258 | 260 | 256 | 260 | 1,721,000 | 260 |
2004-02-17 | 256 | 258 | 255 | 256 | 998,000 | 256 |
2004-02-16 | 252 | 258 | 252 | 256 | 1,847,000 | 256 |
2004-02-13 | 250 | 253 | 250 | 251 | 1,528,000 | 251 |
2004-02-12 | 250 | 251 | 249 | 251 | 1,494,000 | 251 |
2004-02-10 | 250 | 254 | 249 | 252 | 1,309,000 | 252 |
2004-02-09 | 249 | 251 | 248 | 250 | 2,076,000 | 250 |
2004-02-06 | 247 | 247 | 243 | 245 | 761,000 | 245 |
2004-02-05 | 241 | 245 | 240 | 244 | 1,141,000 | 244 |
2004-02-04 | 248 | 249 | 243 | 244 | 1,376,000 | 244 |
2004-02-03 | 254 | 254 | 247 | 249 | 1,191,000 | 249 |
2004-02-02 | 250 | 253 | 248 | 252 | 1,075,000 | 252 |
2004-01-30 | 252 | 253 | 247 | 250 | 1,824,000 | 250 |
2004-01-29 | 258 | 259 | 247 | 251 | 3,117,000 | 251 |
2004-01-28 | 252 | 261 | 252 | 259 | 7,764,000 | 259 |
2004-01-27 | 254 | 254 | 251 | 251 | 798,000 | 251 |
2004-01-26 | 254 | 254 | 251 | 253 | 928,000 | 253 |
2004-01-23 | 252 | 254 | 251 | 253 | 1,079,000 | 253 |
2004-01-22 | 252 | 253 | 247 | 250 | 1,443,000 | 250 |
2004-01-21 | 254 | 256 | 252 | 252 | 1,124,000 | 252 |
2004-01-20 | 257 | 258 | 254 | 254 | 1,204,000 | 254 |
2004-01-19 | 258 | 258 | 255 | 258 | 1,547,000 | 258 |
2004-01-16 | 251 | 258 | 251 | 257 | 4,788,000 | 257 |
2004-01-15 | 252 | 253 | 248 | 251 | 1,772,000 | 251 |
2004-01-14 | 252 | 255 | 250 | 250 | 2,759,000 | 250 |
2004-01-13 | 247 | 254 | 247 | 249 | 3,842,000 | 249 |
2004-01-09 | 247 | 247 | 245 | 245 | 1,205,000 | 245 |
2004-01-08 | 248 | 249 | 245 | 246 | 1,299,000 | 246 |
2004-01-07 | 247 | 249 | 245 | 247 | 1,848,000 | 247 |
2004-01-06 | 244 | 247 | 243 | 246 | 2,736,000 | 246 |
2004-01-05 | 240 | 241 | 239 | 240 | 484,000 | 240 |
分割・併合履歴 : [1985-09-26]1株→1.08株