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
2023-02-035295325235252,342,900525
2023-02-025365375295291,153,400529
2023-02-01542543536536981,700536
2023-01-315375415365391,183,500539
2023-01-30529533528532999,500532
2023-01-27533533528530964,700530
2023-01-26532534531533957,900533
2023-01-25532532529531857,000531
2023-01-24530533528531943,000531
2023-01-23529530525526796,600526
2023-01-20527528525526924,300526
2023-01-19526529525525968,700525
2023-01-185265325245291,077,500529
2023-01-17525528523524912,600524
2023-01-165195265185241,035,900524
2023-01-135175235175201,342,500520
2023-01-12522524520521982,900521
2023-01-115265305225221,750,900522
2023-01-105295325255261,324,800526
2023-01-065305335275291,330,100529
2023-01-055325335265312,158,500531
2023-01-045465475375381,606,100538

分割・併合履歴 : [1985-09-26]1株→1.08株