1332 (株)ニッスイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 898.6 | 898.6 | 877 | 880 | 1,267,800 | 880 |
| 2025-04-01 | 910 | 912.8 | 896.9 | 902 | 1,042,100 | 902 |
| 2025-03-31 | 905.1 | 908.6 | 892.8 | 902.7 | 1,617,200 | 902.70 |
| 2025-03-28 | 910 | 922.8 | 905.2 | 917.4 | 1,686,300 | 917.40 |
| 2025-03-27 | 926 | 931 | 920.3 | 928.8 | 2,313,200 | 928.80 |
| 2025-03-26 | 931.5 | 932 | 920.6 | 922 | 1,626,300 | 922 |
| 2025-03-25 | 933 | 936.5 | 925 | 927 | 1,466,300 | 927 |
| 2025-03-24 | 934.7 | 946.9 | 929.2 | 931.4 | 2,063,000 | 931.40 |
| 2025-03-21 | 917 | 927 | 917 | 919.7 | 1,676,000 | 919.70 |
| 2025-03-19 | 904.3 | 917.3 | 902.8 | 914.4 | 1,244,500 | 914.40 |
| 2025-03-18 | 899.9 | 910 | 897 | 904.3 | 1,413,900 | 904.30 |
| 2025-03-17 | 888 | 891.7 | 884.4 | 889.6 | 1,019,600 | 889.60 |
| 2025-03-14 | 874.8 | 886.4 | 874 | 885.7 | 1,260,400 | 885.70 |
| 2025-03-13 | 880 | 886.7 | 877 | 878 | 1,117,800 | 878 |
| 2025-03-12 | 864.5 | 885.8 | 863.3 | 885.8 | 1,849,900 | 885.80 |
| 2025-03-11 | 880 | 887.8 | 871 | 884.9 | 1,554,500 | 884.90 |
| 2025-03-10 | 875 | 883.9 | 873 | 881.9 | 1,150,600 | 881.90 |
| 2025-03-07 | 880 | 884 | 871.5 | 876.7 | 1,033,200 | 876.70 |
| 2025-03-06 | 878.3 | 882 | 870.6 | 875.4 | 1,190,100 | 875.40 |
| 2025-03-05 | 871.9 | 874.8 | 865.8 | 874.8 | 1,165,100 | 874.80 |
| 2025-03-04 | 874.3 | 882.9 | 866.9 | 870.2 | 1,181,500 | 870.20 |
| 2025-03-03 | 862.5 | 870.7 | 860.4 | 868.7 | 1,002,000 | 868.70 |
| 2025-02-28 | 866.6 | 869.4 | 856.9 | 857.5 | 1,630,000 | 857.50 |
| 2025-02-27 | 859.7 | 865.2 | 858.6 | 864 | 979,300 | 864 |
| 2025-02-26 | 860 | 861 | 849.3 | 854.3 | 914,100 | 854.30 |
| 2025-02-25 | 851.8 | 856.5 | 847.7 | 851.2 | 1,207,700 | 851.20 |
| 2025-02-21 | 860 | 860.5 | 851.6 | 851.8 | 858,800 | 851.80 |
| 2025-02-20 | 855 | 857.3 | 847.7 | 853.8 | 710,800 | 853.80 |
| 2025-02-19 | 854.8 | 864.5 | 853.3 | 853.7 | 890,000 | 853.70 |
| 2025-02-18 | 864.3 | 865.6 | 846.1 | 854.8 | 1,290,400 | 854.80 |
| 2025-02-17 | 861 | 869.1 | 858 | 863.4 | 1,450,300 | 863.40 |
| 2025-02-14 | 862 | 868.2 | 853.3 | 856.7 | 1,258,700 | 856.70 |
| 2025-02-13 | 862.3 | 872.1 | 858.1 | 868.3 | 1,529,900 | 868.30 |
| 2025-02-12 | 856 | 856.8 | 836.2 | 847.4 | 1,496,200 | 847.40 |
| 2025-02-10 | 837.3 | 851.2 | 833.3 | 846.5 | 1,577,200 | 846.50 |
| 2025-02-07 | 831.5 | 838.9 | 815 | 828.7 | 2,706,200 | 828.70 |
| 2025-02-06 | 835 | 841.4 | 831.2 | 836.1 | 1,899,200 | 836.10 |
| 2025-02-05 | 826.5 | 832.5 | 824.2 | 828.7 | 1,267,900 | 828.70 |
| 2025-02-04 | 840.7 | 844 | 827.6 | 827.6 | 1,140,900 | 827.60 |
| 2025-02-03 | 852 | 853.8 | 836.6 | 836.6 | 1,563,800 | 836.60 |
| 2025-01-31 | 858.7 | 859.9 | 852.6 | 857 | 704,200 | 857 |
| 2025-01-30 | 856 | 861.5 | 850.6 | 861.3 | 719,500 | 861.30 |
| 2025-01-29 | 854.9 | 855.9 | 851 | 851.6 | 768,900 | 851.60 |
| 2025-01-28 | 859.2 | 864.3 | 855.5 | 856.1 | 781,100 | 856.10 |
| 2025-01-27 | 862.3 | 864.5 | 856.9 | 861.3 | 969,900 | 861.30 |
| 2025-01-24 | 855 | 859.2 | 852 | 852.2 | 1,017,100 | 852.20 |
| 2025-01-23 | 849.5 | 850 | 842.4 | 846.7 | 944,600 | 846.70 |
| 2025-01-22 | 847.5 | 850.5 | 845.1 | 849.5 | 704,900 | 849.50 |
| 2025-01-21 | 855.2 | 856.1 | 844.7 | 847.5 | 751,000 | 847.50 |
| 2025-01-20 | 850 | 854.3 | 847.5 | 851 | 871,900 | 851 |
| 2025-01-17 | 850.8 | 858.2 | 845.4 | 850.4 | 1,356,200 | 850.40 |
| 2025-01-16 | 855.5 | 858.9 | 850.5 | 850.5 | 906,500 | 850.50 |
| 2025-01-15 | 856.5 | 863.7 | 851 | 856.7 | 1,344,300 | 856.70 |
| 2025-01-14 | 862.2 | 868.7 | 852.6 | 854.9 | 1,319,100 | 854.90 |
| 2025-01-10 | 867.7 | 869.8 | 860.4 | 861.9 | 1,292,600 | 861.90 |
| 2025-01-09 | 863 | 867.7 | 860.6 | 862 | 924,100 | 862 |
| 2025-01-08 | 870.9 | 871.4 | 863 | 863 | 1,140,400 | 863 |
| 2025-01-07 | 881 | 881.8 | 871.4 | 875.1 | 1,285,300 | 875.10 |
| 2025-01-06 | 898 | 899.5 | 881.1 | 881.6 | 1,278,400 | 881.60 |
分割・併合履歴 ： [1985-09-26]1株→1.08株