1. HOME >
  2. 株価時系列 >
  3. 1444 >
  4. 2021年

1444 (株)ニッソウ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0002,0002,0002,0003002,000
2021-12-291,9301,9751,9301,9756001,975
2021-12-281,9401,9401,8901,8906001,890
2021-12-27---1,900-1,900
2021-12-241,9001,9001,9001,9001001,900
2021-12-231,9201,9201,8891,8897001,889
2021-12-221,9251,9251,8851,8852001,885
2021-12-211,9981,9981,9201,9605001,960
2021-12-201,9981,9981,9981,9981001,998
2021-12-171,9991,9991,9991,9991001,999
2021-12-162,0002,0002,0002,0001002,000
2021-12-152,0002,0002,0002,0005002,000
2021-12-141,9711,9711,9701,9704001,970
2021-12-131,9702,0001,9212,0007002,000
2021-12-101,9701,9701,9701,9701001,970
2021-12-09---1,970-1,970
2021-12-081,9601,9701,9601,9708001,970
2021-12-07---2,015-2,015
2021-12-062,0152,0152,0152,0151002,015
2021-12-032,0152,0152,0152,0151002,015
2021-12-022,0002,0202,0002,0204002,020
2021-12-011,9852,0001,9601,9601,3001,960
2021-11-302,0002,0001,9851,9859001,985
2021-11-291,9951,9951,9951,9951001,995
2021-11-262,0002,0001,9951,9952001,995
2021-11-252,0002,0002,0002,0001002,000
2021-11-242,0052,0052,0002,0006002,000
2021-11-222,0052,0052,0002,0058002,005
2021-11-192,0062,0062,0002,0008002,000
2021-11-182,0602,0602,0002,0007002,000
2021-11-172,0602,0602,0602,0602002,060
2021-11-162,1602,1602,1602,1601002,160
2021-11-152,1502,1552,1502,1554002,155
2021-11-122,0852,0902,0502,0907002,090
2021-11-11---2,086-2,086
2021-11-102,0852,0862,0852,0864002,086
2021-11-092,0912,0912,0892,0898002,089
2021-11-082,0922,0922,0922,0923002,092
2021-11-052,0952,0952,0952,0953002,095
2021-11-042,0912,0942,0912,0943002,094
2021-11-022,0902,0902,0902,0904002,090
2021-11-012,0882,3002,0882,0897002,089
2021-10-292,0882,0882,0882,0881002,088
2021-10-28---2,088-2,088
2021-10-272,0902,0902,0882,0883002,088
2021-10-26---2,110-2,110
2021-10-252,2502,2502,1102,1102002,110
2021-10-22---2,198-2,198
2021-10-21---2,198-2,198
2021-10-202,1982,1982,1982,1983002,198
2021-10-19---2,198-2,198
2021-10-182,1902,2002,1902,1985002,198
2021-10-152,0992,1902,0992,1907002,190
2021-10-142,0022,0512,0022,0517002,051
2021-10-132,0512,0512,0512,0512002,051
2021-10-12---2,051-2,051
2021-10-112,0512,0512,0512,0514002,051
2021-10-08---2,050-2,050
2021-10-072,0502,0502,0502,0502002,050
2021-10-062,0562,0602,0492,0507002,050
2021-10-052,0722,0722,0702,0706002,070
2021-10-042,0992,1092,0692,0701,8002,070
2021-10-012,0382,0882,0382,0887002,088
2021-09-302,0102,0512,0012,0405002,040
2021-09-292,0492,0892,0492,0894002,089
2021-09-282,0352,0502,0352,0506002,050
2021-09-272,1002,1001,9902,0351,1002,035
2021-09-242,0992,1002,0952,1001,9002,100
2021-09-222,0002,1002,0002,1002,6002,100
2021-09-212,0932,0992,0202,0902,3002,090
2021-09-172,1002,1072,1002,1072002,107
2021-09-162,2252,2252,0802,0952,6002,095
2021-09-152,1442,2552,1442,2553,6002,255
2021-09-142,3602,3942,3602,3942002,394
2021-09-132,3902,4002,3902,4005002,400
2021-09-102,3362,3402,3362,3405002,340
2021-09-092,3382,3382,3382,3381002,338
2021-09-082,3452,3452,3402,3402002,340
2021-09-072,3902,3902,3452,3452002,345
2021-09-062,4002,4002,3902,3903002,390
2021-09-032,3872,3872,3812,3813002,381
2021-09-022,3802,3802,3802,3801002,380
2021-09-01---2,373-2,373
2021-08-312,3732,3732,3732,3732002,373
2021-08-302,3802,3802,3752,3757002,375
2021-08-272,4012,4012,4002,4004002,400
2021-08-262,4502,4502,4022,4022002,402
2021-08-25---2,450-2,450
2021-08-24---2,450-2,450
2021-08-232,4502,4502,4502,4501002,450
2021-08-20---2,450-2,450
2021-08-192,4502,4502,4502,4501002,450
2021-08-18---2,450-2,450
2021-08-172,4502,4502,4502,4504002,450
2021-08-162,4552,4552,4502,4504002,450
2021-08-132,4402,4402,4402,4401002,440
2021-08-122,4502,4502,4402,4408002,440
2021-08-11---2,457-2,457
2021-08-102,4592,4592,4572,4574002,457
2021-08-062,4602,4602,4602,4604002,460
2021-08-05---2,464-2,464
2021-08-042,4702,4702,4642,4642002,464
2021-08-032,5202,5202,5162,5205002,520
2021-08-022,4702,4702,4702,4704002,470
2021-07-302,4802,4802,4802,4803002,480
2021-07-29---2,530-2,530
2021-07-282,5302,5302,5302,5301002,530
2021-07-272,5012,5102,4612,5104002,510
2021-07-262,6002,6522,5002,5005002,500
2021-07-21---2,550-2,550
2021-07-202,5502,5502,5502,5502002,550
2021-07-192,5002,5002,5002,5002002,500
2021-07-162,5002,5002,5002,5001002,500
2021-07-152,5002,5002,5002,5001002,500
2021-07-14---2,451-2,451
2021-07-13---2,451-2,451
2021-07-122,5352,5352,4512,4515002,451
2021-07-092,5352,5352,5352,5351002,535
2021-07-082,5002,5352,5002,5353002,535
2021-07-072,5502,5502,5502,5501002,550
2021-07-06---2,450-2,450
2021-07-05---2,450-2,450
2021-07-022,4502,4502,4502,4501,0002,450
2021-07-012,4502,4502,4502,4501,0002,450
2021-06-302,4602,4602,4102,4332,5002,433
2021-06-292,3902,3902,3902,3902002,390
2021-06-28---2,382-2,382
2021-06-252,5802,5802,3822,3822002,382
2021-06-242,6002,6502,6002,6202,8002,620
2021-06-23---2,380-2,380
2021-06-222,3152,3892,3152,3801,8002,380
2021-06-212,3092,3402,3002,3151,3002,315
2021-06-182,3342,3352,3302,3304002,330
2021-06-17---2,350-2,350
2021-06-162,3502,3502,3502,3501002,350
2021-06-152,3602,3602,3602,3601002,360
2021-06-142,3602,3602,3602,3601002,360
2021-06-112,3142,3142,3142,3142002,314
2021-06-102,3492,3502,3492,3505002,350
2021-06-092,3102,3102,3102,3102002,310
2021-06-082,3102,3102,3102,3103002,310
2021-06-072,3152,3152,3102,3106002,310
2021-06-042,3302,3302,3302,3302002,330
2021-06-032,3632,3632,3222,3308002,330
2021-06-02---2,330-2,330
2021-06-012,3602,3602,3302,3306002,330
2021-05-312,3602,3602,3412,3414002,341
2021-05-282,3152,3792,3152,3705002,370
2021-05-272,3202,3202,3152,3155002,315
2021-05-26---2,326-2,326
2021-05-252,3212,3262,3212,3266002,326
2021-05-242,3402,3402,3402,3403002,340
2021-05-212,3502,3502,3502,3503002,350
2021-05-202,3452,3452,3452,3452002,345
2021-05-192,3112,3112,3112,3113002,311
2021-05-18---2,389-2,389
2021-05-172,3702,3892,3702,3894002,389
2021-05-14---2,310-2,310
2021-05-132,3152,3152,3102,3103002,310
2021-05-122,3202,3452,3202,3456002,345
2021-05-112,3412,3412,3412,3415002,341
2021-05-102,3802,3942,3802,3945002,394
2021-05-072,3502,3792,3502,3501,4002,350
2021-05-062,3512,3512,3012,3011,4002,301
2021-04-302,3612,3612,3552,3559002,355
2021-04-282,3692,3702,3692,3702002,370
2021-04-272,3482,3502,3402,3406002,340
2021-04-262,3792,3952,3792,3956002,395
2021-04-232,3242,3242,3242,3242002,324
2021-04-222,3412,3412,3412,3414002,341
2021-04-212,3412,3412,3412,3412002,341
2021-04-202,3082,3762,3082,3769002,376
2021-04-192,3972,3982,3802,3984002,398
2021-04-16---2,399-2,399
2021-04-152,3992,3992,3992,3991002,399
2021-04-142,4102,4102,3992,3993002,399
2021-04-13---2,395-2,395
2021-04-122,3612,3952,3602,3953002,395
2021-04-092,3502,3502,3502,3503002,350
2021-04-082,3892,3902,3502,3504002,350
2021-04-07---2,350-2,350
2021-04-062,3502,3502,3502,3502002,350
2021-04-052,3902,3952,3502,3511,0002,351
2021-04-022,3502,3992,3502,3505002,350
2021-04-012,3992,3992,3002,3004002,300
2021-03-312,3102,3992,2702,3983,0002,398
2021-03-302,3702,4002,3702,4004002,400
2021-03-292,4212,4502,3962,4001,7002,400
2021-03-262,4202,4202,4002,4206002,420
2021-03-252,3902,4152,3902,4106002,410
2021-03-242,4152,4302,4002,4103,0002,410
2021-03-232,4992,5522,4152,4153,1002,415
2021-03-222,4402,4502,4402,4506002,450
2021-03-192,4002,4012,4002,4001,0002,400
2021-03-18---2,400-2,400
2021-03-172,4002,4002,4002,4005002,400
2021-03-162,3002,3752,3002,3754002,375
2021-03-152,3102,3202,2152,3152,0002,315
2021-03-122,4902,4902,4852,4857002,485
2021-03-112,4212,4502,4002,4509002,450
2021-03-102,4802,4802,3902,3902,0002,390
2021-03-092,5002,5002,4802,4807002,480
2021-03-082,6002,6002,6002,6004002,600
2021-03-052,5802,5952,5302,5959002,595
2021-03-042,4802,5572,4802,5571,1002,557
2021-03-032,5402,5402,4502,4809002,480
2021-03-022,5502,5502,5402,5402002,540
2021-03-012,5502,5502,5502,5503002,550
2021-02-262,4752,5002,4752,5004002,500
2021-02-252,4852,5302,4252,4258002,425
2021-02-242,5792,5792,4352,4854002,485
2021-02-222,4902,5352,4902,5353002,535
2021-02-192,4502,5002,4452,5004002,500
2021-02-182,4002,4402,4002,4408002,440
2021-02-172,4202,4202,3202,3202002,320
2021-02-162,4022,4062,3202,3202,2002,320
2021-02-152,5002,5002,4502,4508002,450
2021-02-122,4752,4752,4752,4753002,475
2021-02-102,4502,5252,4502,5254002,525
2021-02-092,4562,4562,4552,4552002,455
2021-02-082,4502,4802,3802,4802,1002,480
2021-02-052,4502,4502,4502,4501002,450
2021-02-04---2,450-2,450
2021-02-032,4402,4502,4402,4502002,450
2021-02-022,3402,3402,3402,3401002,340
2021-02-012,3112,3192,3112,3114002,311
2021-01-292,3402,3402,3142,3149002,314
2021-01-282,3602,3952,3162,3161,3002,316
2021-01-272,4492,6502,4492,5002,0002,500
2021-01-262,3502,3852,3442,38511,9002,385
2021-01-252,2152,3452,2152,3451,4002,345
2021-01-222,2102,2102,2102,2103002,210
2021-01-212,2012,2502,1862,1861,1002,186
2021-01-202,2952,3002,2122,2129002,212
2021-01-192,2492,2612,2492,2615002,261
2021-01-182,1612,2202,1602,2201,4002,220
2021-01-15---2,150-2,150
2021-01-142,1502,1502,1502,1504002,150
2021-01-132,1302,1702,1302,1708002,170
2021-01-122,1012,1512,1012,1106002,110
2021-01-082,1402,1702,1302,1315002,131
2021-01-072,1502,1502,1052,1208002,120
2021-01-062,1302,1302,1302,1304002,130
2021-01-052,0952,1302,0952,1301,0002,130
2021-01-042,0712,1302,0712,1301,0002,130

分割・併合履歴 ： [2020-09-29]1株→2株