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
2023-09-22746.5747.8737.5740.51,195,000740.50
2023-09-21752758.2746.5748.31,205,400748.30
2023-09-20765.1765.8750.6752.91,573,200752.90
2023-09-19767.4768758.2763.82,156,600763.80
2023-09-15773775.9764.5767.51,565,800767.50
2023-09-14762.9771.7762.3768.91,247,000768.90
2023-09-13758.9764.8756.5762.81,132,900762.80
2023-09-12751.4758751.4755.9862,700755.90
2023-09-11761.9762.9749750.51,256,800750.50
2023-09-08767.9769750757.42,000,600757.40
2023-09-07765.7771.2764.27681,495,800768
2023-09-06769770.9762.5764.11,251,100764.10
2023-09-05767.7772758.1770.22,069,900770.20
2023-09-04768.5769.2762.87682,194,400768
2023-09-01766.9777764.9774.71,551,800774.70
2023-08-31768772763.4764.71,697,600764.70
2023-08-30769.7769.7763.3766.51,414,500766.50
2023-08-29776.5779.9770.1771.61,171,800771.60
2023-08-28763.8771758.6770.92,675,000770.90
2023-08-25770.4776.1753.8762.53,325,500762.50
2023-08-24775785.8771.8781.21,705,700781.20
2023-08-23768776.3765.5775.41,095,200775.40
2023-08-22761.4773.1758773.11,059,200773.10
2023-08-21765.1767.8760.4762.51,015,600762.50
2023-08-18767.3767.8755760.91,645,100760.90
2023-08-17782.4789.3767.4772.82,076,200772.80
2023-08-16761776.6758772.31,320,000772.30
2023-08-15766.9768.1750.57661,961,100766
2023-08-14770781.6767.7772.42,035,400772.40
2023-08-10766.8772.9760.6770.72,528,100770.70
2023-08-09757767752.4752.42,572,100752.40
2023-08-08762.3775.8753.37574,465,200757
2023-08-07734.5769.2726.37656,741,200765
2023-08-04668.8713.6664.2710.95,205,600710.90
2023-08-03674.1677.7671.4672.9998,800672.90
2023-08-02684.5688.6677.16791,197,300679
2023-08-01675.6688.5674.6687.41,076,500687.40
2023-07-31680.5681.8674.6676.61,144,400676.60
2023-07-28665676661.2671.51,459,400671.50
2023-07-27669670.5665670913,700670
2023-07-26674.2674.9667.3670.3891,500670.30
2023-07-25678.1678.8672.3674.7806,200674.70
2023-07-24677680.6674.56781,073,100678
2023-07-21671.1674.9665.3672.41,195,700672.40
2023-07-20677.8677.8666.3671.11,476,200671.10
2023-07-19680680.7670.9677.7923,800677.70
2023-07-18671676.7668.7674.6978,800674.60
2023-07-14664.2672658669.21,825,600669.20
2023-07-13680683.8667.6673.71,784,400673.70
2023-07-12680690674680.32,898,200680.30
2023-07-11661.3672.8661.36653,301,400665
2023-07-10645647.8640.96441,088,900644
2023-07-07646.7649640.16431,236,900643
2023-07-06656657.4647.1649.21,080,000649.20
2023-07-05658.1660652.6656.8953,100656.80
2023-07-04653660.4652.6658.11,263,500658.10
2023-07-03649.4655.7649.1653.1848,700653.10
2023-06-30648651645.2646.11,126,800646.10
2023-06-29656657.5645647.21,499,600647.20
2023-06-28657.8660.1653.5660.11,470,200660.10
2023-06-27660660.3653.4655.9738,700655.90
2023-06-26662.9663.5654.56591,133,100659
2023-06-23662664.4656.3661.21,369,600661.20
2023-06-22667.7668.9659.16601,195,700660
2023-06-21657.7666.9654.8663.22,100,600663.20
2023-06-20651.3654.7646.76501,320,700650
2023-06-19650.5658.8649649.91,396,700649.90
2023-06-16645.9648638.5644.22,541,800644.20
2023-06-15650651.3645.56461,180,300646
2023-06-14646.4652.6644.7649.31,242,400649.30
2023-06-13643.2646.26426421,069,700642
2023-06-12649.4651.8638.9642.11,507,900642.10
2023-06-09644.3649.5641.1645.61,665,900645.60
2023-06-08639.6644.5635.6637.91,137,000637.90
2023-06-07649649636.6636.61,509,500636.60
2023-06-06631.5647.8631.2645.71,907,400645.70
2023-06-05630.8636.9629.9630.41,436,100630.40
2023-06-02621626621624920,700624
2023-06-01624627620622937,000622
2023-05-316296326256261,230,100626
2023-05-30635637631634706,000634
2023-05-296356416346361,008,500636
2023-05-26638638630630762,900630
2023-05-25634640631636993,400636
2023-05-246376426346361,093,600636
2023-05-236456496366391,945,900639
2023-05-226246446246441,917,900644
2023-05-196226306216241,525,100624
2023-05-186276276156201,484,800620
2023-05-176306306246271,400,800627
2023-05-166306326256281,763,900628
2023-05-156266306166283,150,800628
2023-05-125886245846225,378,900622
2023-05-115915945865871,297,200587
2023-05-106026025935961,062,600596
2023-05-095986015956011,110,200601
2023-05-085915995915961,811,000596
2023-05-025986015915962,070,200596
2023-05-015986005935961,474,200596
2023-04-285875945865941,461,200594
2023-04-275835845775841,153,100584
2023-04-265835865815831,206,800583
2023-04-255845855815821,182,300582
2023-04-24587587582584761,500584
2023-04-215835855785821,386,000582
2023-04-205805885795851,611,500585
2023-04-195795815755811,704,600581
2023-04-185735845725802,500,900580
2023-04-175675675615661,456,000566
2023-04-145675695655672,056,900567
2023-04-135615655575641,609,800564
2023-04-125555655535602,372,900560
2023-04-115495565485541,909,500554
2023-04-10550552549549980,000549
2023-04-075505515485481,419,300548
2023-04-065455525435471,667,000547
2023-04-055495525435451,727,400545
2023-04-045525525475511,026,100551
2023-04-035465515435511,279,600551
2023-03-315455475425431,954,000543
2023-03-305435455385402,067,500540
2023-03-295515555495552,973,400555
2023-03-285505515455481,864,800548
2023-03-275535545495491,338,500549
2023-03-245445505445491,966,400549
2023-03-235425455415441,379,700544
2023-03-225425445405421,545,900542
2023-03-205375395345351,641,300535
2023-03-175395425375372,387,500537
2023-03-165385415365381,897,500538
2023-03-155445495435471,395,800547
2023-03-145415425355382,129,400538
2023-03-135525535435471,686,700547
2023-03-105545605535552,380,800555
2023-03-095545585535571,417,600557
2023-03-08547553547553905,000553
2023-03-07545550545547954,600547
2023-03-065445465425451,047,000545
2023-03-035415475415451,299,300545
2023-03-025445465415411,117,000541
2023-03-015425475405421,251,200542
2023-02-285505525455461,412,900546
2023-02-27542550542550930,400550
2023-02-245385405355401,541,500540
2023-02-225425445375381,388,300538
2023-02-21543545541542810,600542
2023-02-205425445405441,179,300544
2023-02-175305375295371,190,100537
2023-02-16533534528529892,300529
2023-02-15530535530532847,600532
2023-02-145275305265281,027,100528
2023-02-135275275225241,725,900524
2023-02-105275285245272,814,600527
2023-02-09528532527529903,600529
2023-02-08526531526530841,900530
2023-02-075315335265261,129,700526
2023-02-065295365295301,850,100530
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