1444 (株)ニッソウの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,726	2,767	2,720	2,744	4,700	2,744
2023-12-28	2,590	2,715	2,590	2,712	9,100	2,712
2023-12-27	2,536	2,575	2,527	2,570	10,200	2,570
2023-12-26	2,545	2,550	2,533	2,539	2,100	2,539
2023-12-25	2,517	2,545	2,504	2,545	7,100	2,545
2023-12-22	2,500	2,517	2,484	2,517	2,900	2,517
2023-12-21	2,500	2,500	2,475	2,500	1,500	2,500
2023-12-20	2,450	2,515	2,450	2,512	2,300	2,512
2023-12-19	2,440	2,450	2,440	2,450	1,700	2,450
2023-12-18	2,462	2,462	2,450	2,450	1,800	2,450
2023-12-15	2,480	2,480	2,465	2,478	4,400	2,478
2023-12-14	2,541	2,541	2,482	2,508	4,400	2,508
2023-12-13	2,514	2,516	2,480	2,501	6,100	2,501
2023-12-12	2,444	2,500	2,444	2,500	600	2,500
2023-12-11	2,436	2,436	2,436	2,436	800	2,436
2023-12-08	-	-	-	2,436	-	2,436
2023-12-07	2,450	2,516	2,436	2,436	5,900	2,436
2023-12-06	2,472	2,472	2,450	2,450	1,700	2,450
2023-12-05	2,471	2,482	2,471	2,480	500	2,480
2023-12-04	2,480	2,490	2,475	2,475	1,500	2,475
2023-12-01	2,473	2,500	2,471	2,478	2,800	2,478
2023-11-30	2,521	2,549	2,499	2,506	1,100	2,506
2023-11-29	2,501	2,563	2,471	2,471	3,300	2,471
2023-11-28	-	-	-	2,502	-	2,502
2023-11-27	2,526	2,527	2,502	2,502	4,800	2,502
2023-11-24	2,558	2,558	2,481	2,502	900	2,502
2023-11-22	2,544	2,567	2,469	2,515	1,000	2,515
2023-11-21	2,617	2,617	2,544	2,544	4,000	2,544
2023-11-20	2,545	2,604	2,545	2,570	1,500	2,570
2023-11-17	2,490	2,545	2,454	2,545	3,000	2,545
2023-11-16	2,499	2,510	2,490	2,490	1,800	2,490
2023-11-15	2,484	2,499	2,455	2,499	2,800	2,499
2023-11-14	2,431	2,481	2,431	2,441	900	2,441
2023-11-13	2,450	2,460	2,422	2,422	1,800	2,422
2023-11-10	2,434	2,439	2,430	2,439	400	2,439
2023-11-09	2,427	2,428	2,427	2,428	400	2,428
2023-11-08	2,418	2,425	2,418	2,425	700	2,425
2023-11-07	2,427	2,427	2,418	2,418	1,600	2,418
2023-11-06	2,402	2,428	2,384	2,428	3,400	2,428
2023-11-02	2,393	2,393	2,373	2,377	600	2,377
2023-11-01	2,385	2,390	2,380	2,380	2,400	2,380
2023-10-31	2,323	2,364	2,323	2,364	1,600	2,364
2023-10-30	2,300	2,329	2,300	2,319	2,800	2,319
2023-10-27	2,294	2,310	2,294	2,302	1,300	2,302
2023-10-26	2,250	2,300	2,250	2,300	2,100	2,300
2023-10-25	2,271	2,279	2,260	2,267	1,300	2,267
2023-10-24	2,259	2,287	2,210	2,264	3,900	2,264
2023-10-23	2,271	2,282	2,271	2,277	900	2,277
2023-10-20	2,330	2,330	2,305	2,305	900	2,305
2023-10-19	2,325	2,346	2,301	2,301	900	2,301
2023-10-18	2,301	2,325	2,301	2,325	4,700	2,325
2023-10-17	2,315	2,315	2,243	2,301	4,400	2,301
2023-10-16	2,335	2,335	2,216	2,320	5,500	2,320
2023-10-13	2,355	2,364	2,352	2,364	1,000	2,364
2023-10-12	2,369	2,369	2,357	2,357	200	2,357
2023-10-11	2,352	2,380	2,350	2,350	900	2,350
2023-10-10	2,370	2,390	2,362	2,362	400	2,362
2023-10-06	2,390	2,390	2,370	2,370	500	2,370
2023-10-05	2,343	2,387	2,336	2,387	3,700	2,387
2023-10-04	2,401	2,401	2,300	2,303	7,700	2,303
2023-10-03	2,488	2,488	2,400	2,400	6,100	2,400
2023-10-02	2,485	2,550	2,485	2,485	700	2,485
2023-09-29	2,475	2,483	2,454	2,454	1,700	2,454
2023-09-28	2,450	2,450	2,450	2,450	200	2,450
2023-09-27	2,465	2,473	2,430	2,435	2,200	2,435
2023-09-26	2,425	2,474	2,425	2,459	1,300	2,459
2023-09-25	2,444	2,485	2,401	2,401	1,300	2,401
2023-09-22	2,439	2,444	2,375	2,444	1,600	2,444
2023-09-21	2,471	2,475	2,444	2,450	3,500	2,450
2023-09-20	2,468	2,498	2,455	2,478	3,300	2,478
2023-09-19	2,366	2,470	2,366	2,448	12,700	2,448
2023-09-15	2,365	2,368	2,335	2,366	9,900	2,366
2023-09-14	2,359	2,365	2,332	2,333	2,200	2,333
2023-09-13	2,342	2,353	2,338	2,338	1,600	2,338
2023-09-12	2,364	2,364	2,318	2,351	1,600	2,351
2023-09-11	2,324	2,350	2,324	2,350	1,400	2,350
2023-09-08	2,319	2,319	2,250	2,316	5,300	2,316
2023-09-07	2,335	2,350	2,316	2,319	2,200	2,319
2023-09-06	2,338	2,357	2,335	2,343	800	2,343
2023-09-05	2,355	2,355	2,342	2,343	500	2,343
2023-09-04	2,316	2,358	2,316	2,355	2,400	2,355
2023-09-01	2,362	2,362	2,340	2,345	500	2,345
2023-08-31	2,366	2,367	2,355	2,355	2,700	2,355
2023-08-30	2,322	2,366	2,300	2,366	7,700	2,366
2023-08-29	2,300	2,350	2,300	2,330	4,600	2,330
2023-08-28	2,260	2,300	2,260	2,300	1,800	2,300
2023-08-25	2,229	2,270	2,228	2,250	3,200	2,250
2023-08-24	2,262	2,270	2,227	2,241	3,300	2,241
2023-08-23	2,249	2,249	2,225	2,235	4,200	2,235
2023-08-22	2,214	2,274	2,200	2,239	3,100	2,239
2023-08-21	2,165	2,217	2,162	2,214	1,400	2,214
2023-08-18	2,182	2,219	2,165	2,166	5,300	2,166
2023-08-17	2,285	2,285	2,180	2,180	9,200	2,180
2023-08-16	2,311	2,341	2,280	2,280	4,900	2,280
2023-08-15	2,313	2,349	2,311	2,345	1,400	2,345
2023-08-14	2,349	2,349	2,311	2,313	2,100	2,313
2023-08-10	2,330	2,353	2,306	2,326	2,100	2,326
2023-08-09	2,370	2,370	2,213	2,306	7,800	2,306
2023-08-08	2,375	2,375	2,375	2,375	400	2,375
2023-08-07	2,398	2,398	2,375	2,375	2,100	2,375
2023-08-04	2,390	2,390	2,389	2,389	200	2,389
2023-08-03	2,395	2,395	2,362	2,371	2,200	2,371
2023-08-02	2,394	2,400	2,389	2,395	2,200	2,395
2023-08-01	2,379	2,398	2,375	2,375	3,200	2,375
2023-07-31	2,370	2,375	2,360	2,370	10,000	2,370
2023-07-28	2,370	2,428	2,356	2,359	35,600	2,359
2023-07-27	2,628	2,670	2,588	2,670	35,600	2,670
2023-07-26	2,611	2,659	2,605	2,628	9,700	2,628
2023-07-25	2,675	2,675	2,612	2,615	8,000	2,615
2023-07-24	2,693	2,694	2,649	2,675	4,900	2,675
2023-07-21	2,678	2,699	2,610	2,666	7,300	2,666
2023-07-20	2,723	2,723	2,705	2,705	600	2,705
2023-07-19	2,740	2,743	2,656	2,656	3,600	2,656
2023-07-18	2,721	2,730	2,691	2,720	3,500	2,720
2023-07-14	2,758	2,758	2,671	2,671	3,200	2,671
2023-07-13	2,769	2,769	2,750	2,759	3,900	2,759
2023-07-12	2,732	2,780	2,725	2,760	6,800	2,760
2023-07-11	2,670	2,720	2,670	2,717	3,300	2,717
2023-07-10	2,670	2,690	2,652	2,690	1,500	2,690
2023-07-07	2,618	2,670	2,618	2,630	1,500	2,630
2023-07-06	2,696	2,739	2,634	2,659	3,200	2,659
2023-07-05	2,700	2,700	2,696	2,696	2,700	2,696
2023-07-04	2,693	2,700	2,677	2,700	4,900	2,700
2023-07-03	2,679	2,700	2,654	2,667	2,300	2,667
2023-06-30	2,688	2,688	2,610	2,645	4,500	2,645
2023-06-29	2,598	2,649	2,571	2,600	4,200	2,600
2023-06-28	2,554	2,571	2,529	2,529	1,400	2,529
2023-06-27	2,551	2,585	2,551	2,553	800	2,553
2023-06-26	2,528	2,564	2,528	2,560	1,000	2,560
2023-06-23	2,560	2,560	2,499	2,549	1,700	2,549
2023-06-22	2,513	2,537	2,510	2,537	2,100	2,537
2023-06-21	2,501	2,576	2,501	2,513	1,700	2,513
2023-06-20	2,486	2,535	2,460	2,526	2,500	2,526
2023-06-19	2,492	2,522	2,490	2,500	3,600	2,500
2023-06-16	2,509	2,509	2,492	2,492	2,500	2,492
2023-06-15	2,470	2,522	2,470	2,509	1,400	2,509
2023-06-14	2,558	2,600	2,450	2,519	10,400	2,519
2023-06-13	2,599	2,599	2,543	2,558	4,200	2,558
2023-06-12	2,579	2,599	2,530	2,565	4,400	2,565
2023-06-09	2,456	2,525	2,456	2,492	2,200	2,492
2023-06-08	2,468	2,525	2,468	2,495	5,600	2,495
2023-06-07	2,451	2,493	2,440	2,490	3,300	2,490
2023-06-06	2,461	2,461	2,452	2,452	900	2,452
2023-06-05	2,441	2,519	2,441	2,481	1,300	2,481
2023-06-02	2,441	2,472	2,440	2,441	1,700	2,441
2023-06-01	2,445	2,451	2,422	2,451	1,900	2,451
2023-05-31	2,421	2,421	2,401	2,421	2,000	2,421
2023-05-30	2,458	2,488	2,420	2,430	3,500	2,430
2023-05-29	2,497	2,497	2,427	2,427	2,000	2,427
2023-05-26	2,415	2,494	2,410	2,469	1,800	2,469
2023-05-25	2,515	2,515	2,401	2,415	3,400	2,415
2023-05-24	2,372	2,698	2,372	2,465	14,100	2,465
2023-05-23	2,383	2,390	2,362	2,368	2,300	2,368
2023-05-22	2,349	2,384	2,344	2,357	2,000	2,357
2023-05-19	2,335	2,366	2,312	2,315	1,500	2,315
2023-05-18	2,336	2,336	2,302	2,306	2,600	2,306
2023-05-17	2,294	2,326	2,282	2,308	1,900	2,308
2023-05-16	2,320	2,320	2,320	2,320	100	2,320
2023-05-15	2,313	2,345	2,300	2,300	2,000	2,300
2023-05-12	2,273	2,349	2,263	2,263	3,200	2,263
2023-05-11	2,363	2,363	2,300	2,300	3,000	2,300
2023-05-10	2,384	2,384	2,340	2,340	700	2,340
2023-05-09	2,386	2,386	2,363	2,384	1,500	2,384
2023-05-08	2,386	2,386	2,331	2,365	1,500	2,365
2023-05-02	2,376	2,394	2,323	2,394	3,300	2,394
2023-05-01	2,267	2,330	2,267	2,330	1,700	2,330
2023-04-28	2,238	2,267	2,238	2,267	4,800	2,267
2023-04-27	2,222	2,238	2,222	2,238	400	2,238
2023-04-26	2,208	2,237	2,207	2,235	2,100	2,235
2023-04-25	2,196	2,238	2,190	2,204	3,800	2,204
2023-04-24	2,151	2,197	2,151	2,197	700	2,197
2023-04-21	2,135	2,169	2,135	2,151	1,500	2,151
2023-04-20	2,137	2,139	2,124	2,132	1,800	2,132
2023-04-19	2,137	2,137	2,137	2,137	800	2,137
2023-04-18	2,127	2,160	2,127	2,131	1,700	2,131
2023-04-17	2,123	2,140	2,115	2,127	2,700	2,127
2023-04-14	2,135	2,135	2,119	2,120	900	2,120
2023-04-13	2,157	2,157	2,116	2,136	1,200	2,136
2023-04-12	2,149	2,172	2,149	2,153	3,200	2,153
2023-04-11	2,101	2,129	2,101	2,129	800	2,129
2023-04-10	2,115	2,139	2,089	2,120	2,400	2,120
2023-04-07	2,110	2,115	2,105	2,115	4,400	2,115
2023-04-06	2,050	2,070	2,050	2,060	1,500	2,060
2023-04-05	2,114	2,114	2,059	2,059	1,000	2,059
2023-04-04	2,077	2,175	2,066	2,070	2,100	2,070
2023-04-03	2,025	2,094	2,025	2,094	800	2,094
2023-03-31	2,052	2,065	2,022	2,024	7,200	2,024
2023-03-30	2,125	2,125	2,040	2,040	12,100	2,040
2023-03-29	2,106	2,106	2,095	2,095	200	2,095
2023-03-28	2,075	2,075	2,041	2,056	3,300	2,056
2023-03-27	2,095	2,095	2,088	2,088	1,800	2,088
2023-03-24	2,075	2,076	2,075	2,076	600	2,076
2023-03-23	2,154	2,154	2,080	2,116	1,700	2,116
2023-03-22	2,071	2,104	2,043	2,104	1,100	2,104
2023-03-20	2,035	2,280	2,021	2,021	10,300	2,021
2023-03-17	2,075	2,076	2,019	2,027	17,900	2,027
2023-03-16	2,166	2,277	2,102	2,102	8,400	2,102
2023-03-15	2,113	2,167	2,102	2,167	3,500	2,167
2023-03-14	2,158	2,158	2,011	2,099	10,500	2,099
2023-03-13	2,196	2,196	2,123	2,158	4,300	2,158
2023-03-10	2,262	2,262	2,228	2,228	1,100	2,228
2023-03-09	2,232	2,297	2,217	2,297	3,000	2,297
2023-03-08	2,233	2,267	2,226	2,232	3,700	2,232
2023-03-07	2,217	2,284	2,217	2,233	5,900	2,233
2023-03-06	2,290	2,290	2,236	2,258	4,500	2,258
2023-03-03	2,265	2,327	2,265	2,289	1,700	2,289
2023-03-02	2,267	2,269	2,267	2,269	1,300	2,269
2023-03-01	2,300	2,300	2,220	2,267	3,600	2,267
2023-02-28	2,350	2,350	2,247	2,299	6,500	2,299
2023-02-27	2,370	2,370	2,320	2,349	5,200	2,349
2023-02-24	2,352	2,363	2,334	2,363	4,800	2,363
2023-02-22	2,412	2,412	2,350	2,350	2,600	2,350
2023-02-21	2,345	2,385	2,345	2,385	2,700	2,385
2023-02-20	2,345	2,385	2,337	2,340	5,400	2,340
2023-02-17	2,338	2,372	2,338	2,351	3,200	2,351
2023-02-16	2,390	2,421	2,325	2,388	5,900	2,388
2023-02-15	2,410	2,470	2,360	2,390	14,300	2,390
2023-02-14	2,339	2,410	2,304	2,360	8,000	2,360
2023-02-13	2,330	2,391	2,281	2,339	11,800	2,339
2023-02-10	2,274	2,442	2,224	2,315	21,000	2,315
2023-02-09	2,159	2,295	2,158	2,231	5,600	2,231
2023-02-08	2,120	2,210	2,086	2,190	11,700	2,190
2023-02-07	2,137	2,137	2,118	2,120	2,200	2,120
2023-02-06	2,135	2,161	2,082	2,097	6,600	2,097
2023-02-03	2,031	2,200	2,031	2,200	8,100	2,200
2023-02-02	1,990	2,086	1,990	2,028	9,700	2,028
2023-02-01	2,007	2,009	1,986	1,986	5,300	1,986
2023-01-31	2,036	2,036	1,982	1,992	7,400	1,992
2023-01-30	1,998	2,058	1,954	1,998	38,200	1,998
2023-01-27	2,088	2,130	2,042	2,116	24,900	2,116
2023-01-26	2,132	2,150	2,085	2,089	15,800	2,089
2023-01-25	2,190	2,194	2,127	2,167	8,400	2,167
2023-01-24	2,225	2,225	2,124	2,140	12,800	2,140
2023-01-23	2,099	2,191	2,096	2,190	16,400	2,190
2023-01-20	2,042	2,095	2,042	2,091	4,900	2,091
2023-01-19	2,016	2,045	2,016	2,040	5,100	2,040
2023-01-18	2,026	2,030	2,010	2,017	2,700	2,017
2023-01-17	2,008	2,020	2,000	2,018	4,400	2,018
2023-01-16	2,000	2,020	1,999	2,008	8,700	2,008
2023-01-13	1,995	2,010	1,995	1,998	4,500	1,998
2023-01-12	2,000	2,017	1,991	1,995	5,500	1,995
2023-01-11	2,000	2,025	1,988	2,010	8,500	2,010
2023-01-10	1,977	1,999	1,975	1,998	6,700	1,998
2023-01-06	1,971	1,993	1,960	1,987	4,900	1,987
2023-01-05	2,036	2,046	1,970	1,975	17,800	1,975
2023-01-04	1,998	2,099	1,984	2,010	19,300	2,010

分割・併合履歴： [2020-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1444 (株)ニッソウ の時系列データ [2023年度]

1444 (株)ニッソウの時系列データ [2023年度]