1444 (株)ニッソウ 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,787 | 2,787 | 2,736 | 2,751 | 2,400 | 2,751 |
| 2024-04-18 | - | - | - | 2,761 | - | 2,761 |
| 2024-04-17 | 2,761 | 2,761 | 2,761 | 2,761 | 100 | 2,761 |
| 2024-04-16 | 2,756 | 2,787 | 2,756 | 2,757 | 600 | 2,757 |
| 2024-04-15 | 2,788 | 2,788 | 2,752 | 2,775 | 2,000 | 2,775 |
| 2024-04-12 | 2,797 | 2,797 | 2,773 | 2,790 | 500 | 2,790 |
| 2024-04-11 | 2,785 | 2,800 | 2,772 | 2,779 | 3,800 | 2,779 |
| 2024-04-10 | 2,774 | 2,778 | 2,769 | 2,771 | 1,100 | 2,771 |
| 2024-04-09 | 2,777 | 2,777 | 2,760 | 2,760 | 800 | 2,760 |
| 2024-04-08 | 2,746 | 2,784 | 2,746 | 2,749 | 1,300 | 2,749 |
| 2024-04-05 | 2,759 | 2,759 | 2,758 | 2,759 | 300 | 2,759 |
| 2024-04-04 | 2,741 | 2,787 | 2,712 | 2,787 | 1,000 | 2,787 |
| 2024-04-03 | 2,720 | 2,734 | 2,706 | 2,734 | 1,000 | 2,734 |
| 2024-04-02 | 2,720 | 2,743 | 2,720 | 2,720 | 500 | 2,720 |
| 2024-04-01 | 2,689 | 2,744 | 2,687 | 2,687 | 3,300 | 2,687 |
| 2024-03-29 | 2,641 | 2,689 | 2,641 | 2,689 | 2,000 | 2,689 |
| 2024-03-28 | 2,601 | 2,690 | 2,601 | 2,640 | 1,800 | 2,640 |
| 2024-03-27 | 2,594 | 2,600 | 2,594 | 2,600 | 600 | 2,600 |
| 2024-03-26 | 2,610 | 2,632 | 2,608 | 2,608 | 1,000 | 2,608 |
| 2024-03-25 | 2,638 | 2,656 | 2,635 | 2,635 | 3,100 | 2,635 |
| 2024-03-22 | 2,640 | 2,650 | 2,635 | 2,635 | 600 | 2,635 |
| 2024-03-21 | 2,600 | 2,620 | 2,600 | 2,620 | 1,200 | 2,620 |
| 2024-03-19 | 2,605 | 2,607 | 2,600 | 2,600 | 500 | 2,600 |
| 2024-03-18 | 2,585 | 2,602 | 2,551 | 2,575 | 6,500 | 2,575 |
| 2024-03-15 | 2,564 | 2,667 | 2,551 | 2,581 | 2,800 | 2,581 |
| 2024-03-14 | 2,644 | 2,693 | 2,605 | 2,663 | 6,000 | 2,663 |
| 2024-03-13 | 2,738 | 2,742 | 2,640 | 2,650 | 5,700 | 2,650 |
| 2024-03-12 | 2,547 | 2,574 | 2,544 | 2,544 | 2,100 | 2,544 |
| 2024-03-11 | 2,528 | 2,548 | 2,508 | 2,508 | 3,300 | 2,508 |
| 2024-03-08 | 2,527 | 2,589 | 2,527 | 2,532 | 3,400 | 2,532 |
| 2024-03-07 | 2,526 | 2,529 | 2,526 | 2,527 | 1,000 | 2,527 |
| 2024-03-06 | 2,545 | 2,545 | 2,522 | 2,536 | 1,500 | 2,536 |
| 2024-03-05 | 2,522 | 2,600 | 2,521 | 2,595 | 1,400 | 2,595 |
| 2024-03-04 | 2,535 | 2,535 | 2,507 | 2,511 | 3,000 | 2,511 |
| 2024-03-01 | 2,580 | 2,580 | 2,511 | 2,511 | 3,200 | 2,511 |
| 2024-02-29 | 2,551 | 2,599 | 2,551 | 2,553 | 1,300 | 2,553 |
| 2024-02-28 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 2,550 |
| 2024-02-27 | 2,551 | 2,555 | 2,550 | 2,550 | 400 | 2,550 |
| 2024-02-26 | 2,558 | 2,558 | 2,551 | 2,551 | 500 | 2,551 |
| 2024-02-22 | 2,555 | 2,560 | 2,555 | 2,560 | 500 | 2,560 |
| 2024-02-21 | 2,565 | 2,570 | 2,551 | 2,554 | 1,200 | 2,554 |
| 2024-02-20 | 2,561 | 2,570 | 2,561 | 2,570 | 1,500 | 2,570 |
| 2024-02-19 | 2,555 | 2,565 | 2,552 | 2,564 | 1,200 | 2,564 |
| 2024-02-16 | 2,570 | 2,585 | 2,564 | 2,568 | 1,900 | 2,568 |
| 2024-02-15 | 2,625 | 2,625 | 2,572 | 2,575 | 2,200 | 2,575 |
| 2024-02-14 | 2,583 | 2,639 | 2,583 | 2,639 | 900 | 2,639 |
| 2024-02-13 | 2,629 | 2,629 | 2,580 | 2,583 | 1,800 | 2,583 |
| 2024-02-09 | 2,571 | 2,581 | 2,571 | 2,579 | 1,100 | 2,579 |
| 2024-02-08 | 2,620 | 2,620 | 2,574 | 2,574 | 1,600 | 2,574 |
| 2024-02-07 | 2,567 | 2,570 | 2,560 | 2,570 | 500 | 2,570 |
| 2024-02-06 | 2,549 | 2,570 | 2,549 | 2,570 | 3,200 | 2,570 |
| 2024-02-05 | 2,568 | 2,600 | 2,540 | 2,570 | 4,600 | 2,570 |
| 2024-02-02 | 2,576 | 2,579 | 2,571 | 2,571 | 3,700 | 2,571 |
| 2024-02-01 | 2,619 | 2,648 | 2,572 | 2,576 | 9,900 | 2,576 |
| 2024-01-31 | 2,654 | 2,688 | 2,640 | 2,669 | 8,200 | 2,669 |
| 2024-01-30 | 2,630 | 2,698 | 2,550 | 2,670 | 52,100 | 2,670 |
| 2024-01-29 | 2,859 | 3,000 | 2,809 | 3,000 | 21,100 | 3,000 |
| 2024-01-26 | 2,840 | 2,845 | 2,795 | 2,809 | 7,200 | 2,809 |
| 2024-01-25 | 2,795 | 2,800 | 2,736 | 2,790 | 5,800 | 2,790 |
| 2024-01-24 | 2,795 | 2,796 | 2,769 | 2,796 | 2,900 | 2,796 |
| 2024-01-23 | 2,803 | 2,828 | 2,777 | 2,796 | 4,300 | 2,796 |
| 2024-01-22 | 2,743 | 2,825 | 2,743 | 2,753 | 4,900 | 2,753 |
| 2024-01-19 | 2,685 | 2,736 | 2,650 | 2,735 | 4,500 | 2,735 |
| 2024-01-18 | 2,698 | 2,699 | 2,665 | 2,665 | 3,500 | 2,665 |
| 2024-01-17 | 2,790 | 2,790 | 2,704 | 2,729 | 6,200 | 2,729 |
| 2024-01-16 | 2,832 | 2,832 | 2,795 | 2,795 | 3,900 | 2,795 |
| 2024-01-15 | 2,816 | 2,820 | 2,800 | 2,811 | 2,300 | 2,811 |
| 2024-01-12 | 2,790 | 2,828 | 2,711 | 2,816 | 11,200 | 2,816 |
| 2024-01-11 | 2,834 | 2,834 | 2,758 | 2,785 | 10,100 | 2,785 |
| 2024-01-10 | 2,800 | 2,825 | 2,780 | 2,820 | 8,800 | 2,820 |
| 2024-01-09 | 2,781 | 2,829 | 2,781 | 2,800 | 6,600 | 2,800 |
| 2024-01-05 | 2,755 | 2,810 | 2,755 | 2,783 | 4,300 | 2,783 |
| 2024-01-04 | 2,757 | 2,769 | 2,731 | 2,751 | 6,500 | 2,751 |
分割・併合履歴 ： [2020-09-29]1株→2株
