1332 (株)ニッスイ 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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 746.5 | 747.8 | 737.5 | 740.5 | 1,195,000 | 740.50 |
| 2023-09-21 | 752 | 758.2 | 746.5 | 748.3 | 1,205,400 | 748.30 |
| 2023-09-20 | 765.1 | 765.8 | 750.6 | 752.9 | 1,573,200 | 752.90 |
| 2023-09-19 | 767.4 | 768 | 758.2 | 763.8 | 2,156,600 | 763.80 |
| 2023-09-15 | 773 | 775.9 | 764.5 | 767.5 | 1,565,800 | 767.50 |
| 2023-09-14 | 762.9 | 771.7 | 762.3 | 768.9 | 1,247,000 | 768.90 |
| 2023-09-13 | 758.9 | 764.8 | 756.5 | 762.8 | 1,132,900 | 762.80 |
| 2023-09-12 | 751.4 | 758 | 751.4 | 755.9 | 862,700 | 755.90 |
| 2023-09-11 | 761.9 | 762.9 | 749 | 750.5 | 1,256,800 | 750.50 |
| 2023-09-08 | 767.9 | 769 | 750 | 757.4 | 2,000,600 | 757.40 |
| 2023-09-07 | 765.7 | 771.2 | 764.2 | 768 | 1,495,800 | 768 |
| 2023-09-06 | 769 | 770.9 | 762.5 | 764.1 | 1,251,100 | 764.10 |
| 2023-09-05 | 767.7 | 772 | 758.1 | 770.2 | 2,069,900 | 770.20 |
| 2023-09-04 | 768.5 | 769.2 | 762.8 | 768 | 2,194,400 | 768 |
| 2023-09-01 | 766.9 | 777 | 764.9 | 774.7 | 1,551,800 | 774.70 |
| 2023-08-31 | 768 | 772 | 763.4 | 764.7 | 1,697,600 | 764.70 |
| 2023-08-30 | 769.7 | 769.7 | 763.3 | 766.5 | 1,414,500 | 766.50 |
| 2023-08-29 | 776.5 | 779.9 | 770.1 | 771.6 | 1,171,800 | 771.60 |
| 2023-08-28 | 763.8 | 771 | 758.6 | 770.9 | 2,675,000 | 770.90 |
| 2023-08-25 | 770.4 | 776.1 | 753.8 | 762.5 | 3,325,500 | 762.50 |
| 2023-08-24 | 775 | 785.8 | 771.8 | 781.2 | 1,705,700 | 781.20 |
| 2023-08-23 | 768 | 776.3 | 765.5 | 775.4 | 1,095,200 | 775.40 |
| 2023-08-22 | 761.4 | 773.1 | 758 | 773.1 | 1,059,200 | 773.10 |
| 2023-08-21 | 765.1 | 767.8 | 760.4 | 762.5 | 1,015,600 | 762.50 |
| 2023-08-18 | 767.3 | 767.8 | 755 | 760.9 | 1,645,100 | 760.90 |
| 2023-08-17 | 782.4 | 789.3 | 767.4 | 772.8 | 2,076,200 | 772.80 |
| 2023-08-16 | 761 | 776.6 | 758 | 772.3 | 1,320,000 | 772.30 |
| 2023-08-15 | 766.9 | 768.1 | 750.5 | 766 | 1,961,100 | 766 |
| 2023-08-14 | 770 | 781.6 | 767.7 | 772.4 | 2,035,400 | 772.40 |
| 2023-08-10 | 766.8 | 772.9 | 760.6 | 770.7 | 2,528,100 | 770.70 |
| 2023-08-09 | 757 | 767 | 752.4 | 752.4 | 2,572,100 | 752.40 |
| 2023-08-08 | 762.3 | 775.8 | 753.3 | 757 | 4,465,200 | 757 |
| 2023-08-07 | 734.5 | 769.2 | 726.3 | 765 | 6,741,200 | 765 |
| 2023-08-04 | 668.8 | 713.6 | 664.2 | 710.9 | 5,205,600 | 710.90 |
| 2023-08-03 | 674.1 | 677.7 | 671.4 | 672.9 | 998,800 | 672.90 |
| 2023-08-02 | 684.5 | 688.6 | 677.1 | 679 | 1,197,300 | 679 |
| 2023-08-01 | 675.6 | 688.5 | 674.6 | 687.4 | 1,076,500 | 687.40 |
| 2023-07-31 | 680.5 | 681.8 | 674.6 | 676.6 | 1,144,400 | 676.60 |
| 2023-07-28 | 665 | 676 | 661.2 | 671.5 | 1,459,400 | 671.50 |
| 2023-07-27 | 669 | 670.5 | 665 | 670 | 913,700 | 670 |
| 2023-07-26 | 674.2 | 674.9 | 667.3 | 670.3 | 891,500 | 670.30 |
| 2023-07-25 | 678.1 | 678.8 | 672.3 | 674.7 | 806,200 | 674.70 |
| 2023-07-24 | 677 | 680.6 | 674.5 | 678 | 1,073,100 | 678 |
| 2023-07-21 | 671.1 | 674.9 | 665.3 | 672.4 | 1,195,700 | 672.40 |
| 2023-07-20 | 677.8 | 677.8 | 666.3 | 671.1 | 1,476,200 | 671.10 |
| 2023-07-19 | 680 | 680.7 | 670.9 | 677.7 | 923,800 | 677.70 |
| 2023-07-18 | 671 | 676.7 | 668.7 | 674.6 | 978,800 | 674.60 |
| 2023-07-14 | 664.2 | 672 | 658 | 669.2 | 1,825,600 | 669.20 |
| 2023-07-13 | 680 | 683.8 | 667.6 | 673.7 | 1,784,400 | 673.70 |
| 2023-07-12 | 680 | 690 | 674 | 680.3 | 2,898,200 | 680.30 |
| 2023-07-11 | 661.3 | 672.8 | 661.3 | 665 | 3,301,400 | 665 |
| 2023-07-10 | 645 | 647.8 | 640.9 | 644 | 1,088,900 | 644 |
| 2023-07-07 | 646.7 | 649 | 640.1 | 643 | 1,236,900 | 643 |
| 2023-07-06 | 656 | 657.4 | 647.1 | 649.2 | 1,080,000 | 649.20 |
| 2023-07-05 | 658.1 | 660 | 652.6 | 656.8 | 953,100 | 656.80 |
| 2023-07-04 | 653 | 660.4 | 652.6 | 658.1 | 1,263,500 | 658.10 |
| 2023-07-03 | 649.4 | 655.7 | 649.1 | 653.1 | 848,700 | 653.10 |
| 2023-06-30 | 648 | 651 | 645.2 | 646.1 | 1,126,800 | 646.10 |
| 2023-06-29 | 656 | 657.5 | 645 | 647.2 | 1,499,600 | 647.20 |
| 2023-06-28 | 657.8 | 660.1 | 653.5 | 660.1 | 1,470,200 | 660.10 |
| 2023-06-27 | 660 | 660.3 | 653.4 | 655.9 | 738,700 | 655.90 |
| 2023-06-26 | 662.9 | 663.5 | 654.5 | 659 | 1,133,100 | 659 |
| 2023-06-23 | 662 | 664.4 | 656.3 | 661.2 | 1,369,600 | 661.20 |
| 2023-06-22 | 667.7 | 668.9 | 659.1 | 660 | 1,195,700 | 660 |
| 2023-06-21 | 657.7 | 666.9 | 654.8 | 663.2 | 2,100,600 | 663.20 |
| 2023-06-20 | 651.3 | 654.7 | 646.7 | 650 | 1,320,700 | 650 |
| 2023-06-19 | 650.5 | 658.8 | 649 | 649.9 | 1,396,700 | 649.90 |
| 2023-06-16 | 645.9 | 648 | 638.5 | 644.2 | 2,541,800 | 644.20 |
| 2023-06-15 | 650 | 651.3 | 645.5 | 646 | 1,180,300 | 646 |
| 2023-06-14 | 646.4 | 652.6 | 644.7 | 649.3 | 1,242,400 | 649.30 |
| 2023-06-13 | 643.2 | 646.2 | 642 | 642 | 1,069,700 | 642 |
| 2023-06-12 | 649.4 | 651.8 | 638.9 | 642.1 | 1,507,900 | 642.10 |
| 2023-06-09 | 644.3 | 649.5 | 641.1 | 645.6 | 1,665,900 | 645.60 |
| 2023-06-08 | 639.6 | 644.5 | 635.6 | 637.9 | 1,137,000 | 637.90 |
| 2023-06-07 | 649 | 649 | 636.6 | 636.6 | 1,509,500 | 636.60 |
| 2023-06-06 | 631.5 | 647.8 | 631.2 | 645.7 | 1,907,400 | 645.70 |
| 2023-06-05 | 630.8 | 636.9 | 629.9 | 630.4 | 1,436,100 | 630.40 |
| 2023-06-02 | 621 | 626 | 621 | 624 | 920,700 | 624 |
| 2023-06-01 | 624 | 627 | 620 | 622 | 937,000 | 622 |
| 2023-05-31 | 629 | 632 | 625 | 626 | 1,230,100 | 626 |
| 2023-05-30 | 635 | 637 | 631 | 634 | 706,000 | 634 |
| 2023-05-29 | 635 | 641 | 634 | 636 | 1,008,500 | 636 |
| 2023-05-26 | 638 | 638 | 630 | 630 | 762,900 | 630 |
| 2023-05-25 | 634 | 640 | 631 | 636 | 993,400 | 636 |
| 2023-05-24 | 637 | 642 | 634 | 636 | 1,093,600 | 636 |
| 2023-05-23 | 645 | 649 | 636 | 639 | 1,945,900 | 639 |
| 2023-05-22 | 624 | 644 | 624 | 644 | 1,917,900 | 644 |
| 2023-05-19 | 622 | 630 | 621 | 624 | 1,525,100 | 624 |
| 2023-05-18 | 627 | 627 | 615 | 620 | 1,484,800 | 620 |
| 2023-05-17 | 630 | 630 | 624 | 627 | 1,400,800 | 627 |
| 2023-05-16 | 630 | 632 | 625 | 628 | 1,763,900 | 628 |
| 2023-05-15 | 626 | 630 | 616 | 628 | 3,150,800 | 628 |
| 2023-05-12 | 588 | 624 | 584 | 622 | 5,378,900 | 622 |
| 2023-05-11 | 591 | 594 | 586 | 587 | 1,297,200 | 587 |
| 2023-05-10 | 602 | 602 | 593 | 596 | 1,062,600 | 596 |
| 2023-05-09 | 598 | 601 | 595 | 601 | 1,110,200 | 601 |
| 2023-05-08 | 591 | 599 | 591 | 596 | 1,811,000 | 596 |
| 2023-05-02 | 598 | 601 | 591 | 596 | 2,070,200 | 596 |
| 2023-05-01 | 598 | 600 | 593 | 596 | 1,474,200 | 596 |
| 2023-04-28 | 587 | 594 | 586 | 594 | 1,461,200 | 594 |
| 2023-04-27 | 583 | 584 | 577 | 584 | 1,153,100 | 584 |
| 2023-04-26 | 583 | 586 | 581 | 583 | 1,206,800 | 583 |
| 2023-04-25 | 584 | 585 | 581 | 582 | 1,182,300 | 582 |
| 2023-04-24 | 587 | 587 | 582 | 584 | 761,500 | 584 |
| 2023-04-21 | 583 | 585 | 578 | 582 | 1,386,000 | 582 |
| 2023-04-20 | 580 | 588 | 579 | 585 | 1,611,500 | 585 |
| 2023-04-19 | 579 | 581 | 575 | 581 | 1,704,600 | 581 |
| 2023-04-18 | 573 | 584 | 572 | 580 | 2,500,900 | 580 |
| 2023-04-17 | 567 | 567 | 561 | 566 | 1,456,000 | 566 |
| 2023-04-14 | 567 | 569 | 565 | 567 | 2,056,900 | 567 |
| 2023-04-13 | 561 | 565 | 557 | 564 | 1,609,800 | 564 |
| 2023-04-12 | 555 | 565 | 553 | 560 | 2,372,900 | 560 |
| 2023-04-11 | 549 | 556 | 548 | 554 | 1,909,500 | 554 |
| 2023-04-10 | 550 | 552 | 549 | 549 | 980,000 | 549 |
| 2023-04-07 | 550 | 551 | 548 | 548 | 1,419,300 | 548 |
| 2023-04-06 | 545 | 552 | 543 | 547 | 1,667,000 | 547 |
| 2023-04-05 | 549 | 552 | 543 | 545 | 1,727,400 | 545 |
| 2023-04-04 | 552 | 552 | 547 | 551 | 1,026,100 | 551 |
| 2023-04-03 | 546 | 551 | 543 | 551 | 1,279,600 | 551 |
| 2023-03-31 | 545 | 547 | 542 | 543 | 1,954,000 | 543 |
| 2023-03-30 | 543 | 545 | 538 | 540 | 2,067,500 | 540 |
| 2023-03-29 | 551 | 555 | 549 | 555 | 2,973,400 | 555 |
| 2023-03-28 | 550 | 551 | 545 | 548 | 1,864,800 | 548 |
| 2023-03-27 | 553 | 554 | 549 | 549 | 1,338,500 | 549 |
| 2023-03-24 | 544 | 550 | 544 | 549 | 1,966,400 | 549 |
| 2023-03-23 | 542 | 545 | 541 | 544 | 1,379,700 | 544 |
| 2023-03-22 | 542 | 544 | 540 | 542 | 1,545,900 | 542 |
| 2023-03-20 | 537 | 539 | 534 | 535 | 1,641,300 | 535 |
| 2023-03-17 | 539 | 542 | 537 | 537 | 2,387,500 | 537 |
| 2023-03-16 | 538 | 541 | 536 | 538 | 1,897,500 | 538 |
| 2023-03-15 | 544 | 549 | 543 | 547 | 1,395,800 | 547 |
| 2023-03-14 | 541 | 542 | 535 | 538 | 2,129,400 | 538 |
| 2023-03-13 | 552 | 553 | 543 | 547 | 1,686,700 | 547 |
| 2023-03-10 | 554 | 560 | 553 | 555 | 2,380,800 | 555 |
| 2023-03-09 | 554 | 558 | 553 | 557 | 1,417,600 | 557 |
| 2023-03-08 | 547 | 553 | 547 | 553 | 905,000 | 553 |
| 2023-03-07 | 545 | 550 | 545 | 547 | 954,600 | 547 |
| 2023-03-06 | 544 | 546 | 542 | 545 | 1,047,000 | 545 |
| 2023-03-03 | 541 | 547 | 541 | 545 | 1,299,300 | 545 |
| 2023-03-02 | 544 | 546 | 541 | 541 | 1,117,000 | 541 |
| 2023-03-01 | 542 | 547 | 540 | 542 | 1,251,200 | 542 |
| 2023-02-28 | 550 | 552 | 545 | 546 | 1,412,900 | 546 |
| 2023-02-27 | 542 | 550 | 542 | 550 | 930,400 | 550 |
| 2023-02-24 | 538 | 540 | 535 | 540 | 1,541,500 | 540 |
| 2023-02-22 | 542 | 544 | 537 | 538 | 1,388,300 | 538 |
| 2023-02-21 | 543 | 545 | 541 | 542 | 810,600 | 542 |
| 2023-02-20 | 542 | 544 | 540 | 544 | 1,179,300 | 544 |
| 2023-02-17 | 530 | 537 | 529 | 537 | 1,190,100 | 537 |
| 2023-02-16 | 533 | 534 | 528 | 529 | 892,300 | 529 |
| 2023-02-15 | 530 | 535 | 530 | 532 | 847,600 | 532 |
| 2023-02-14 | 527 | 530 | 526 | 528 | 1,027,100 | 528 |
| 2023-02-13 | 527 | 527 | 522 | 524 | 1,725,900 | 524 |
| 2023-02-10 | 527 | 528 | 524 | 527 | 2,814,600 | 527 |
| 2023-02-09 | 528 | 532 | 527 | 529 | 903,600 | 529 |
| 2023-02-08 | 526 | 531 | 526 | 530 | 841,900 | 530 |
| 2023-02-07 | 531 | 533 | 526 | 526 | 1,129,700 | 526 |
| 2023-02-06 | 529 | 536 | 529 | 530 | 1,850,100 | 530 |
| 2023-02-03 | 529 | 532 | 523 | 525 | 2,342,900 | 525 |
| 2023-02-02 | 536 | 537 | 529 | 529 | 1,153,400 | 529 |
| 2023-02-01 | 542 | 543 | 536 | 536 | 981,700 | 536 |
| 2023-01-31 | 537 | 541 | 536 | 539 | 1,183,500 | 539 |
| 2023-01-30 | 529 | 533 | 528 | 532 | 999,500 | 532 |
| 2023-01-27 | 533 | 533 | 528 | 530 | 964,700 | 530 |
| 2023-01-26 | 532 | 534 | 531 | 533 | 957,900 | 533 |
| 2023-01-25 | 532 | 532 | 529 | 531 | 857,000 | 531 |
| 2023-01-24 | 530 | 533 | 528 | 531 | 943,000 | 531 |
| 2023-01-23 | 529 | 530 | 525 | 526 | 796,600 | 526 |
| 2023-01-20 | 527 | 528 | 525 | 526 | 924,300 | 526 |
| 2023-01-19 | 526 | 529 | 525 | 525 | 968,700 | 525 |
| 2023-01-18 | 526 | 532 | 524 | 529 | 1,077,500 | 529 |
| 2023-01-17 | 525 | 528 | 523 | 524 | 912,600 | 524 |
| 2023-01-16 | 519 | 526 | 518 | 524 | 1,035,900 | 524 |
| 2023-01-13 | 517 | 523 | 517 | 520 | 1,342,500 | 520 |
| 2023-01-12 | 522 | 524 | 520 | 521 | 982,900 | 521 |
| 2023-01-11 | 526 | 530 | 522 | 522 | 1,750,900 | 522 |
| 2023-01-10 | 529 | 532 | 525 | 526 | 1,324,800 | 526 |
| 2023-01-06 | 530 | 533 | 527 | 529 | 1,330,100 | 529 |
| 2023-01-05 | 532 | 533 | 526 | 531 | 2,158,500 | 531 |
| 2023-01-04 | 546 | 547 | 537 | 538 | 1,606,100 | 538 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
