1332 (株)ニッスイ の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 266 | 266 | 263 | 264 | 650,900 | 264 |
2011-12-29 | 263 | 267 | 261 | 264 | 1,157,800 | 264 |
2011-12-28 | 264 | 265 | 262 | 263 | 904,200 | 263 |
2011-12-27 | 261 | 264 | 260 | 263 | 639,500 | 263 |
2011-12-26 | 259 | 261 | 258 | 260 | 678,300 | 260 |
2011-12-22 | 260 | 260 | 258 | 258 | 613,100 | 258 |
2011-12-21 | 260 | 261 | 259 | 260 | 717,800 | 260 |
2011-12-20 | 260 | 260 | 257 | 259 | 777,800 | 259 |
2011-12-19 | 259 | 261 | 258 | 260 | 1,039,700 | 260 |
2011-12-16 | 257 | 261 | 256 | 259 | 1,355,100 | 259 |
2011-12-15 | 254 | 258 | 253 | 256 | 1,382,600 | 256 |
2011-12-14 | 254 | 255 | 251 | 254 | 1,246,800 | 254 |
2011-12-13 | 254 | 257 | 253 | 256 | 1,068,300 | 256 |
2011-12-12 | 256 | 258 | 254 | 256 | 1,261,400 | 256 |
2011-12-09 | 253 | 255 | 253 | 255 | 4,084,200 | 255 |
2011-12-08 | 258 | 259 | 256 | 257 | 964,400 | 257 |
2011-12-07 | 257 | 260 | 256 | 260 | 1,008,100 | 260 |
2011-12-06 | 261 | 262 | 255 | 255 | 1,097,100 | 255 |
2011-12-05 | 258 | 262 | 256 | 261 | 1,595,700 | 261 |
2011-12-02 | 259 | 262 | 256 | 259 | 990,200 | 259 |
2011-12-01 | 263 | 265 | 258 | 259 | 1,266,900 | 259 |
2011-11-30 | 256 | 261 | 256 | 258 | 934,500 | 258 |
2011-11-29 | 253 | 256 | 251 | 256 | 981,000 | 256 |
2011-11-28 | 253 | 256 | 249 | 252 | 1,608,600 | 252 |
2011-11-25 | 257 | 257 | 251 | 252 | 1,458,100 | 252 |
2011-11-24 | 264 | 267 | 256 | 257 | 2,190,300 | 257 |
2011-11-22 | 271 | 274 | 265 | 269 | 1,749,600 | 269 |
2011-11-21 | 276 | 278 | 273 | 275 | 678,000 | 275 |
2011-11-18 | 275 | 278 | 274 | 275 | 1,570,100 | 275 |
2011-11-17 | 267 | 274 | 266 | 273 | 1,861,800 | 273 |
2011-11-16 | 268 | 269 | 265 | 267 | 678,000 | 267 |
2011-11-15 | 267 | 268 | 265 | 267 | 617,700 | 267 |
2011-11-14 | 264 | 267 | 263 | 266 | 501,100 | 266 |
2011-11-11 | 262 | 265 | 260 | 261 | 1,317,800 | 261 |
2011-11-10 | 260 | 264 | 260 | 260 | 1,067,300 | 260 |
2011-11-09 | 264 | 268 | 262 | 264 | 814,600 | 264 |
2011-11-08 | 262 | 267 | 262 | 263 | 657,800 | 263 |
2011-11-07 | 263 | 268 | 258 | 266 | 1,548,700 | 266 |
2011-11-04 | 259 | 265 | 253 | 262 | 2,324,400 | 262 |
2011-11-02 | 258 | 258 | 253 | 253 | 876,200 | 253 |
2011-11-01 | 265 | 265 | 260 | 260 | 965,800 | 260 |
2011-10-31 | 262 | 268 | 262 | 267 | 914,200 | 267 |
2011-10-28 | 264 | 264 | 261 | 264 | 1,104,000 | 264 |
2011-10-27 | 261 | 261 | 252 | 258 | 1,958,200 | 258 |
2011-10-26 | 265 | 266 | 262 | 263 | 776,900 | 263 |
2011-10-25 | 268 | 270 | 266 | 267 | 1,007,400 | 267 |
2011-10-24 | 265 | 271 | 263 | 269 | 1,386,400 | 269 |
2011-10-21 | 268 | 268 | 262 | 262 | 795,900 | 262 |
2011-10-20 | 265 | 269 | 265 | 267 | 1,168,300 | 267 |
2011-10-19 | 269 | 269 | 263 | 265 | 1,306,100 | 265 |
2011-10-18 | 267 | 272 | 264 | 267 | 1,292,400 | 267 |
2011-10-17 | 273 | 273 | 267 | 268 | 1,312,500 | 268 |
2011-10-14 | 272 | 272 | 270 | 271 | 1,273,800 | 271 |
2011-10-13 | 270 | 273 | 268 | 273 | 1,065,900 | 273 |
2011-10-12 | 273 | 274 | 266 | 268 | 1,390,900 | 268 |
2011-10-11 | 273 | 277 | 268 | 272 | 2,043,000 | 272 |
2011-10-07 | 286 | 286 | 266 | 271 | 3,528,300 | 271 |
2011-10-06 | 289 | 291 | 284 | 286 | 1,294,900 | 286 |
2011-10-05 | 292 | 292 | 284 | 285 | 2,262,200 | 285 |
2011-10-04 | 292 | 293 | 289 | 292 | 1,225,600 | 292 |
2011-10-03 | 294 | 294 | 290 | 293 | 1,832,300 | 293 |
2011-09-30 | 291 | 294 | 287 | 294 | 1,348,500 | 294 |
2011-09-29 | 281 | 291 | 281 | 291 | 2,087,400 | 291 |
2011-09-28 | 282 | 284 | 276 | 283 | 1,080,400 | 283 |
2011-09-27 | 284 | 286 | 282 | 286 | 1,245,300 | 286 |
2011-09-26 | 287 | 291 | 282 | 283 | 1,937,500 | 283 |
2011-09-22 | 286 | 290 | 284 | 287 | 1,580,100 | 287 |
2011-09-21 | 283 | 289 | 283 | 286 | 735,300 | 286 |
2011-09-20 | 282 | 286 | 282 | 284 | 1,084,000 | 284 |
2011-09-16 | 286 | 287 | 284 | 286 | 1,431,000 | 286 |
2011-09-15 | 284 | 287 | 282 | 286 | 960,000 | 286 |
2011-09-14 | 284 | 284 | 280 | 280 | 1,197,000 | 280 |
2011-09-13 | 283 | 287 | 281 | 283 | 1,142,400 | 283 |
2011-09-12 | 286 | 289 | 283 | 283 | 1,620,100 | 283 |
2011-09-09 | 279 | 289 | 278 | 287 | 4,150,800 | 287 |
2011-09-08 | 279 | 284 | 277 | 280 | 2,170,200 | 280 |
2011-09-07 | 294 | 294 | 275 | 277 | 5,135,300 | 277 |
2011-09-06 | 288 | 294 | 288 | 289 | 2,066,300 | 289 |
2011-09-05 | 290 | 293 | 286 | 288 | 1,730,500 | 288 |
2011-09-02 | 285 | 291 | 285 | 290 | 1,753,900 | 290 |
2011-09-01 | 283 | 288 | 282 | 287 | 1,240,100 | 287 |
2011-08-31 | 282 | 284 | 281 | 282 | 1,305,000 | 282 |
2011-08-30 | 284 | 285 | 282 | 283 | 1,270,800 | 283 |
2011-08-29 | 279 | 283 | 278 | 283 | 1,038,300 | 283 |
2011-08-26 | 282 | 283 | 279 | 279 | 1,126,500 | 279 |
2011-08-25 | 284 | 286 | 281 | 281 | 1,788,800 | 281 |
2011-08-24 | 284 | 284 | 280 | 281 | 1,287,600 | 281 |
2011-08-23 | 277 | 283 | 276 | 283 | 1,931,400 | 283 |
2011-08-22 | 275 | 276 | 273 | 275 | 1,267,800 | 275 |
2011-08-19 | 272 | 278 | 271 | 275 | 1,225,300 | 275 |
2011-08-18 | 277 | 277 | 273 | 276 | 1,194,100 | 276 |
2011-08-17 | 276 | 279 | 275 | 278 | 867,700 | 278 |
2011-08-16 | 278 | 280 | 275 | 276 | 1,149,200 | 276 |
2011-08-15 | 274 | 279 | 271 | 277 | 1,434,300 | 277 |
2011-08-12 | 275 | 276 | 269 | 273 | 1,915,800 | 273 |
2011-08-11 | 268 | 275 | 267 | 274 | 2,509,500 | 274 |
2011-08-10 | 273 | 276 | 270 | 273 | 1,791,600 | 273 |
2011-08-09 | 265 | 267 | 260 | 267 | 2,063,200 | 267 |
2011-08-08 | 268 | 276 | 267 | 273 | 2,410,800 | 273 |
2011-08-05 | 263 | 276 | 262 | 270 | 2,930,600 | 270 |
2011-08-04 | 279 | 281 | 277 | 278 | 1,059,600 | 278 |
2011-08-03 | 283 | 284 | 278 | 282 | 1,859,300 | 282 |
2011-08-02 | 282 | 289 | 280 | 288 | 3,257,500 | 288 |
2011-08-01 | 280 | 284 | 277 | 281 | 1,111,400 | 281 |
2011-07-29 | 275 | 283 | 275 | 279 | 1,640,600 | 279 |
2011-07-28 | 279 | 279 | 273 | 274 | 1,012,200 | 274 |
2011-07-27 | 279 | 283 | 279 | 281 | 1,467,900 | 281 |
2011-07-26 | 280 | 283 | 277 | 281 | 1,507,700 | 281 |
2011-07-25 | 277 | 280 | 276 | 279 | 802,800 | 279 |
2011-07-22 | 278 | 280 | 277 | 278 | 891,900 | 278 |
2011-07-21 | 272 | 276 | 271 | 276 | 2,029,600 | 276 |
2011-07-20 | 271 | 271 | 269 | 271 | 1,069,600 | 271 |
2011-07-19 | 270 | 271 | 269 | 270 | 650,700 | 270 |
2011-07-15 | 270 | 272 | 268 | 271 | 1,081,400 | 271 |
2011-07-14 | 267 | 270 | 266 | 269 | 1,039,000 | 269 |
2011-07-13 | 265 | 268 | 265 | 267 | 530,400 | 267 |
2011-07-12 | 264 | 267 | 263 | 267 | 735,300 | 267 |
2011-07-11 | 266 | 268 | 264 | 267 | 1,172,200 | 267 |
2011-07-08 | 271 | 271 | 268 | 269 | 1,273,800 | 269 |
2011-07-07 | 263 | 268 | 262 | 267 | 1,575,700 | 267 |
2011-07-06 | 264 | 264 | 261 | 262 | 1,151,100 | 262 |
2011-07-05 | 264 | 265 | 262 | 263 | 730,800 | 263 |
2011-07-04 | 267 | 268 | 263 | 264 | 964,400 | 264 |
2011-07-01 | 266 | 267 | 263 | 264 | 740,800 | 264 |
2011-06-30 | 264 | 266 | 262 | 264 | 1,324,500 | 264 |
2011-06-29 | 262 | 266 | 261 | 265 | 1,866,800 | 265 |
2011-06-28 | 264 | 265 | 259 | 261 | 1,070,100 | 261 |
2011-06-27 | 265 | 268 | 262 | 264 | 1,313,700 | 264 |
2011-06-24 | 265 | 267 | 263 | 265 | 1,071,600 | 265 |
2011-06-23 | 258 | 271 | 258 | 266 | 3,631,400 | 266 |
2011-06-22 | 259 | 261 | 257 | 260 | 1,552,400 | 260 |
2011-06-21 | 257 | 260 | 257 | 258 | 1,267,300 | 258 |
2011-06-20 | 254 | 257 | 251 | 255 | 993,800 | 255 |
2011-06-17 | 258 | 259 | 255 | 256 | 1,297,800 | 256 |
2011-06-16 | 258 | 262 | 258 | 258 | 892,900 | 258 |
2011-06-15 | 262 | 262 | 259 | 260 | 1,277,400 | 260 |
2011-06-14 | 258 | 261 | 257 | 259 | 2,157,200 | 259 |
2011-06-13 | 254 | 260 | 252 | 257 | 3,142,700 | 257 |
2011-06-10 | 247 | 255 | 246 | 253 | 5,921,000 | 253 |
2011-06-09 | 237 | 242 | 236 | 242 | 1,193,000 | 242 |
2011-06-08 | 237 | 240 | 236 | 237 | 1,133,800 | 237 |
2011-06-07 | 240 | 241 | 238 | 239 | 1,109,900 | 239 |
2011-06-06 | 241 | 242 | 239 | 240 | 1,044,700 | 240 |
2011-06-03 | 243 | 244 | 240 | 241 | 1,126,400 | 241 |
2011-06-02 | 240 | 245 | 237 | 243 | 3,085,800 | 243 |
2011-06-01 | 240 | 242 | 240 | 240 | 915,200 | 240 |
2011-05-31 | 236 | 243 | 236 | 241 | 1,524,200 | 241 |
2011-05-30 | 236 | 236 | 235 | 235 | 373,700 | 235 |
2011-05-27 | 236 | 238 | 235 | 236 | 944,800 | 236 |
2011-05-26 | 237 | 238 | 236 | 236 | 380,700 | 236 |
2011-05-25 | 237 | 238 | 236 | 236 | 436,600 | 236 |
2011-05-24 | 236 | 238 | 236 | 237 | 784,700 | 237 |
2011-05-23 | 238 | 240 | 235 | 239 | 1,248,400 | 239 |
2011-05-20 | 238 | 243 | 238 | 239 | 609,300 | 239 |
2011-05-19 | 241 | 241 | 238 | 239 | 1,059,700 | 239 |
2011-05-18 | 242 | 243 | 238 | 240 | 946,900 | 240 |
2011-05-17 | 238 | 244 | 238 | 242 | 1,526,300 | 242 |
2011-05-16 | 244 | 246 | 238 | 239 | 1,666,400 | 239 |
2011-05-13 | 247 | 249 | 242 | 245 | 2,013,100 | 245 |
2011-05-12 | 250 | 250 | 245 | 245 | 1,889,300 | 245 |
2011-05-11 | 251 | 255 | 243 | 253 | 3,935,200 | 253 |
2011-05-10 | 240 | 257 | 240 | 253 | 6,780,000 | 253 |
2011-05-09 | 235 | 241 | 234 | 241 | 1,540,600 | 241 |
2011-05-06 | 229 | 236 | 229 | 235 | 1,402,000 | 235 |
2011-05-02 | 229 | 232 | 228 | 230 | 1,139,100 | 230 |
2011-04-28 | 227 | 227 | 224 | 226 | 871,900 | 226 |
2011-04-27 | 225 | 226 | 223 | 226 | 1,655,100 | 226 |
2011-04-26 | 223 | 225 | 220 | 224 | 2,246,600 | 224 |
2011-04-25 | 224 | 226 | 223 | 223 | 767,600 | 223 |
2011-04-22 | 223 | 223 | 221 | 222 | 428,500 | 222 |
2011-04-21 | 222 | 223 | 222 | 223 | 440,800 | 223 |
2011-04-20 | 222 | 223 | 221 | 221 | 1,298,100 | 221 |
2011-04-19 | 219 | 221 | 219 | 221 | 596,200 | 221 |
2011-04-18 | 220 | 222 | 219 | 221 | 678,900 | 221 |
2011-04-15 | 224 | 224 | 218 | 220 | 1,510,400 | 220 |
2011-04-14 | 223 | 224 | 222 | 222 | 683,000 | 222 |
2011-04-13 | 221 | 224 | 220 | 222 | 1,074,700 | 222 |
2011-04-12 | 222 | 226 | 221 | 222 | 1,641,400 | 222 |
2011-04-11 | 223 | 227 | 223 | 224 | 1,431,300 | 224 |
2011-04-08 | 219 | 227 | 217 | 224 | 4,817,600 | 224 |
2011-04-07 | 217 | 220 | 215 | 218 | 2,338,300 | 218 |
2011-04-06 | 213 | 218 | 211 | 216 | 4,187,400 | 216 |
2011-04-05 | 219 | 220 | 212 | 212 | 3,821,700 | 212 |
2011-04-04 | 226 | 226 | 221 | 223 | 2,899,800 | 223 |
2011-04-01 | 230 | 231 | 225 | 228 | 2,189,200 | 228 |
2011-03-31 | 231 | 232 | 229 | 231 | 1,808,800 | 231 |
2011-03-30 | 229 | 233 | 227 | 229 | 3,756,500 | 229 |
2011-03-29 | 238 | 238 | 226 | 229 | 4,302,100 | 229 |
2011-03-28 | 245 | 248 | 241 | 243 | 2,380,300 | 243 |
2011-03-25 | 244 | 245 | 241 | 244 | 1,729,100 | 244 |
2011-03-24 | 237 | 244 | 237 | 240 | 2,223,000 | 240 |
2011-03-23 | 239 | 240 | 233 | 237 | 3,998,800 | 237 |
2011-03-22 | 243 | 244 | 236 | 238 | 4,347,500 | 238 |
2011-03-18 | 228 | 239 | 228 | 235 | 3,477,100 | 235 |
2011-03-17 | 224 | 231 | 221 | 225 | 3,710,700 | 225 |
2011-03-16 | 226 | 238 | 224 | 230 | 4,128,400 | 230 |
2011-03-15 | 259 | 260 | 203 | 223 | 5,476,000 | 223 |
2011-03-14 | 259 | 273 | 257 | 263 | 3,540,800 | 263 |
2011-03-11 | 283 | 286 | 279 | 279 | 5,310,800 | 279 |
2011-03-10 | 291 | 293 | 287 | 287 | 1,268,800 | 287 |
2011-03-09 | 290 | 294 | 289 | 292 | 2,081,700 | 292 |
2011-03-08 | 285 | 290 | 284 | 287 | 1,613,500 | 287 |
2011-03-07 | 288 | 288 | 283 | 284 | 1,367,100 | 284 |
2011-03-04 | 290 | 290 | 285 | 287 | 1,307,400 | 287 |
2011-03-03 | 281 | 287 | 281 | 287 | 2,101,200 | 287 |
2011-03-02 | 281 | 283 | 279 | 280 | 1,579,200 | 280 |
2011-03-01 | 277 | 283 | 275 | 282 | 2,629,200 | 282 |
2011-02-28 | 279 | 279 | 272 | 278 | 2,506,100 | 278 |
2011-02-25 | 278 | 281 | 277 | 279 | 1,033,000 | 279 |
2011-02-24 | 279 | 281 | 275 | 276 | 1,122,400 | 276 |
2011-02-23 | 276 | 279 | 275 | 279 | 970,500 | 279 |
2011-02-22 | 277 | 279 | 276 | 278 | 910,500 | 278 |
2011-02-21 | 281 | 281 | 278 | 279 | 1,141,700 | 279 |
2011-02-18 | 278 | 283 | 278 | 281 | 1,419,600 | 281 |
2011-02-17 | 277 | 281 | 277 | 278 | 1,424,600 | 278 |
2011-02-16 | 279 | 279 | 276 | 278 | 1,838,700 | 278 |
2011-02-15 | 284 | 284 | 279 | 279 | 854,800 | 279 |
2011-02-14 | 282 | 283 | 280 | 283 | 849,500 | 283 |
2011-02-10 | 275 | 282 | 275 | 281 | 1,891,200 | 281 |
2011-02-09 | 278 | 278 | 275 | 277 | 1,315,100 | 277 |
2011-02-08 | 279 | 280 | 274 | 278 | 1,694,300 | 278 |
2011-02-07 | 280 | 281 | 277 | 279 | 1,208,000 | 279 |
2011-02-04 | 270 | 282 | 270 | 279 | 4,004,100 | 279 |
2011-02-03 | 269 | 270 | 268 | 269 | 1,226,500 | 269 |
2011-02-02 | 270 | 271 | 269 | 271 | 1,001,300 | 271 |
2011-02-01 | 263 | 269 | 263 | 268 | 1,586,300 | 268 |
2011-01-31 | 264 | 268 | 264 | 264 | 1,204,600 | 264 |
2011-01-28 | 271 | 271 | 267 | 267 | 1,867,700 | 267 |
2011-01-27 | 271 | 275 | 268 | 270 | 4,156,900 | 270 |
2011-01-26 | 261 | 265 | 260 | 263 | 2,286,900 | 263 |
2011-01-25 | 262 | 262 | 260 | 261 | 1,824,300 | 261 |
2011-01-24 | 261 | 262 | 259 | 262 | 994,000 | 262 |
2011-01-21 | 264 | 265 | 260 | 261 | 1,605,000 | 261 |
2011-01-20 | 262 | 265 | 262 | 264 | 1,209,200 | 264 |
2011-01-19 | 265 | 266 | 263 | 264 | 944,300 | 264 |
2011-01-18 | 263 | 264 | 262 | 264 | 857,800 | 264 |
2011-01-17 | 265 | 265 | 262 | 263 | 1,257,300 | 263 |
2011-01-14 | 261 | 264 | 261 | 263 | 2,214,200 | 263 |
2011-01-13 | 258 | 267 | 257 | 266 | 3,851,300 | 266 |
2011-01-12 | 257 | 259 | 256 | 257 | 2,292,000 | 257 |
2011-01-11 | 255 | 256 | 254 | 256 | 873,800 | 256 |
2011-01-07 | 255 | 256 | 252 | 254 | 2,079,100 | 254 |
2011-01-06 | 253 | 256 | 252 | 256 | 2,435,800 | 256 |
2011-01-05 | 255 | 256 | 251 | 252 | 3,304,900 | 252 |
2011-01-04 | 258 | 260 | 255 | 256 | 1,427,600 | 256 |
分割・併合履歴 : [1985-09-26]1株→1.08株