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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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