1332 (株)ニッスイ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28313320313319211,000295.37
1983-12-27317317313315201,000291.67
1983-12-26311315307315431,000291.67
1983-12-2431231531231489,000290.74
1983-12-23313317313314103,000290.74
1983-12-22315320315317136,000293.52
1983-12-21310315310315139,000291.67
1983-12-20312312305310172,000287.04
1983-12-1930931230531278,000288.89
1983-12-1730531030531063,000287.04
1983-12-16309309302307200,000284.26
1983-12-15314314310312141,000288.89
1983-12-14312315312313167,000289.82
1983-12-13313313310312103,000288.89
1983-12-12312315310311165,000287.96
1983-12-09315315312313124,000289.82
1983-12-0831731731231491,000290.74
1983-12-07315315312312172,000288.89
1983-12-06313319313316262,000292.59
1983-12-0531231531231485,000290.74
1983-12-0331531531231266,000288.89
1983-12-0231532031431566,000291.67
1983-12-01315319313314125,000290.74
1983-11-3031532031232088,000296.30
1983-11-2931532031431566,000291.67
1983-11-28320320311314197,000290.74
1983-11-26325327319326167,000301.85
1983-11-25320327314320232,000296.30
1983-11-24314318313318275,000294.44
1983-11-22312317312314115,000290.74
1983-11-2131231431131127,000287.96
1983-11-1931131331131380,000289.82
1983-11-18314314310311230,000287.96
1983-11-17314319314314153,000290.74
1983-11-16320320317317198,000293.52
1983-11-1532032132032194,000297.22
1983-11-14317321317320177,000296.30
1983-11-11317320316316176,000292.59
1983-11-10316320315315132,000291.67
1983-11-09316320316320154,000296.30
1983-11-08320321317317105,000293.52
1983-11-0732232232032160,000297.22
1983-11-05319324319324110,000300
1983-11-04322327320320715,000296.30
1983-11-02325328319320236,000296.30
1983-11-01326332325325487,000300.93
1983-10-31334334325331711,000306.48
1983-10-29322329322329344,000304.63
1983-10-28312324312322493,000298.15
1983-10-27312314311311347,000287.96
1983-10-26310314310311272,000287.96
1983-10-25314314310310285,000287.04
1983-10-24317319313313216,000289.82
1983-10-22316319316319218,000295.37
1983-10-21316319315319426,000295.37
1983-10-20318320317317140,000293.52
1983-10-19317320316316296,000292.59
1983-10-18319322318319227,000295.37
1983-10-17317324317323158,000299.07
1983-10-15318318316317122,000293.52
1983-10-14320324319319193,000295.37
1983-10-13324324320320217,000296.30
1983-10-12319324319324238,000300
1983-10-1132532532032091,000296.30
1983-10-07320321319320178,000296.30
1983-10-06325327318318133,000294.44
1983-10-05321325320325213,000300.93
1983-10-04326326319319406,000295.37
1983-10-03327327323326192,000301.85
1983-10-01325329320327245,000302.78
1983-09-30322325317321626,000297.22
1983-09-29330330323327663,000302.78
1983-09-28328334325332384,000307.41
1983-09-27318321316318544,000294.44
1983-09-26322326319325309,000300.93
1983-09-24323327319327310,000302.78
1983-09-22334334322323265,000299.07
1983-09-21323335319334559,000309.26
1983-09-20316319313319609,000295.37
1983-09-19320322316317292,000293.52
1983-09-17326328321322255,000298.15
1983-09-16332332325325361,000300.93
1983-09-14330335329333359,000308.33
1983-09-13345349326329924,000304.63
1983-09-123503513463491,130,000323.15
1983-09-093403593403465,679,000320.37
1983-09-083513513403401,894,000314.82
1983-09-073423563423475,636,000321.30
1983-09-063483483363432,742,000317.59
1983-09-053343503323485,018,000322.22
1983-09-03333334331332576,000307.41
1983-09-023253343253301,459,000305.56
1983-09-013313333243271,392,000302.78
1983-08-313233323193264,073,000301.85
1983-08-30315321314319542,000295.37
1983-08-29315317313315324,000291.67
1983-08-27315318315315206,000291.67
1983-08-26312318312315281,000291.67
1983-08-25314318311311239,000287.96
1983-08-24314319312316425,000292.59
1983-08-23310313310311172,000287.96
1983-08-22314314309310310,000287.04
1983-08-2031031231031050,000287.04
1983-08-19314314309312442,000288.89
1983-08-18315315310311224,000287.96
1983-08-17319319312314279,000290.74
1983-08-1631631831531592,000291.67
1983-08-15316316312315164,000291.67
1983-08-1231331631231664,000292.59
1983-08-1131231631231382,000289.82
1983-08-10312316311311221,000287.96
1983-08-09313313311313348,000289.82
1983-08-08315315312312109,000288.89
1983-08-0631331731331354,000289.82
1983-08-05318318312312176,000288.89
1983-08-04316328316317839,000293.52
1983-08-03314315311315137,000291.67
1983-08-02318318313313149,000289.82
1983-08-01318318311313312,000289.82
1983-07-30313319313318305,000294.44
1983-07-293263263143181,416,000294.44
1983-07-283203343183212,345,000297.22
1983-07-273053273053251,955,000300.93
1983-07-26303305303305181,000282.41
1983-07-25307310301310214,000287.04
1983-07-23312312305308154,000285.19
1983-07-22318320310312172,000288.89
1983-07-21306327305320508,000296.30
1983-07-20308308305305162,000282.41
1983-07-19310315308308157,000285.19
1983-07-1830931530931579,000291.67
1983-07-15310311308309272,000286.11
1983-07-14312315308310201,000287.04
1983-07-1330731330731261,000288.89
1983-07-12312317312312309,000288.89
1983-07-11317320316316171,000292.59
1983-07-09324325317317115,000293.52
1983-07-08321326319319186,000295.37
1983-07-07326329320321285,000297.22
1983-07-06315324315321314,000297.22
1983-07-05327329320320849,000296.30
1983-07-04328332326332401,000307.41
1983-07-023373403303331,546,000308.33
1983-07-013333423303377,126,999312.04
1983-06-303053243043233,120,000299.07
1983-06-29304308304306416,000283.33
1983-06-283053123023021,434,000279.63
1983-06-27297304297304224,000281.48
1983-06-25304304293300213,000277.78
1983-06-24286310286310802,000287.04
1983-06-23288288286287443,000265.74
1983-06-22288288282287208,000265.74
1983-06-21291291281288513,000266.67
1983-06-20290295288292124,000270.37
1983-06-17296300288291379,000269.44
1983-06-16297298295296179,000274.07
1983-06-1529830029529798,000275
1983-06-14305305297298229,000275.93
1983-06-13300305300304214,000281.48
1983-06-11295300295298159,000275.93
1983-06-10301301297300153,000277.78
1983-06-09295300295300101,000277.78
1983-06-08291299290295225,000273.15
1983-06-07295295291291456,000269.44
1983-06-06296296291295117,000273.15
1983-06-04295298291298191,000275.93
1983-06-03297300288300179,000277.78
1983-06-02299300295297200,000275
1983-06-01300304299300485,000277.78
1983-05-31288297288297614,000275
1983-05-30296296287288384,000266.67
1983-05-28300300291291715,000269.44
1983-05-27309309302302154,000279.63
1983-05-26309309305305214,000282.41
1983-05-25310310305309260,000286.11
1983-05-24307310305309269,000286.11
1983-05-23310310305305171,000282.41
1983-05-20311315310310310,000287.04
1983-05-19311316311311143,000287.96
1983-05-18317317315315172,000291.67
1983-05-17317320317317194,000293.52
1983-05-16320320317320207,000296.30
1983-05-14320323320320155,000296.30
1983-05-13323323319322244,000298.15
1983-05-12323323317318188,000294.44
1983-05-11315320315320242,000296.30
1983-05-10317322316320423,000296.30
1983-05-09318318310317693,000293.52
1983-05-07322322320320206,000296.30
1983-05-06321323321322276,000298.15
1983-05-04327328321321509,000297.22
1983-05-02326328325325486,000300.93
1983-04-30330335325330263,000305.56
1983-04-28335335327327619,000302.78
1983-04-27337337333335590,000310.19
1983-04-263403443323321,244,000307.41
1983-04-25343347339341725,000315.74
1983-04-23344345340342848,000316.67
1983-04-223493523423426,393,999316.67
1983-04-213373503363476,157,000321.30
1983-04-203373403343371,735,000312.04
1983-04-193433433353372,210,000312.04
1983-04-183373433373412,064,000315.74
1983-04-15335340335335641,000310.19
1983-04-14344344334334821,000309.26
1983-04-133493493393434,331,000317.59
1983-04-123313473283465,003,000320.37
1983-04-11335335330331677,000306.48
1983-04-09326335325335558,000310.19
1983-04-08325328324326546,000301.85
1983-04-073313343243261,060,000301.85
1983-04-06322335320333958,000308.33
1983-04-053333343243261,155,000301.85
1983-04-04335336330333999,000308.33
1983-04-02340340333333936,000308.33
1983-04-013493493353383,911,000312.96
1983-03-313393503383444,780,000318.52
1983-03-303353393343353,245,000310.19
1983-03-293303323273322,104,000307.41
1983-03-283323323243291,956,000304.63
1983-03-263193293183293,110,000304.63
1983-03-25316318313317820,000293.52
1983-03-243073203053201,852,000296.30
1983-03-23306307304307621,000284.26
1983-03-22308309305305379,000282.41
1983-03-18303307303307675,000284.26
1983-03-17304304302303343,000280.56
1983-03-16300305300301304,000278.70
1983-03-15303303300302486,000279.63
1983-03-14307307302302697,000279.63
1983-03-12302307302307839,000284.26
1983-03-11305305301301801,000278.70
1983-03-103003042983041,501,000281.48
1983-03-09292299291297669,000275
1983-03-08298298293293378,000271.30
1983-03-07288298288298400,000275.93
1983-03-05290290287288294,000266.67
1983-03-04294294290290605,000268.52
1983-03-03295296293294586,000272.22
1983-03-022982992942951,134,000273.15
1983-03-013003002932982,071,000275.93
1983-02-282962982932971,071,000275
1983-02-26290293289292838,000270.37
1983-02-25284286280285366,000263.89
1983-02-24279282279279286,000258.33
1983-02-23278280277277151,000256.48
1983-02-22280280277277218,000256.48
1983-02-21285285280280148,000259.26
1983-02-18283283278280205,000259.26
1983-02-17286288284285256,000263.89
1983-02-16288289287287449,000265.74
1983-02-15287288286288476,000266.67
1983-02-142892912862861,195,000264.82
1983-02-12281286281286350,000264.82
1983-02-10282285280280458,000259.26
1983-02-09285287283283968,000262.04
1983-02-082852892852851,169,000263.89
1983-02-07282285282284689,000262.96
1983-02-05280281279281401,000260.19
1983-02-04281281278279692,000258.33
1983-02-03283283277280560,000259.26
1983-02-022822832812831,005,000262.04
1983-02-01278281276281777,000260.19
1983-01-31283283278279797,000258.33
1983-01-292782842772811,769,000260.19
1983-01-28273276273274990,000253.70
1983-01-27267273267270438,000250
1983-01-26266267266267226,000247.22
1983-01-25268268266266409,000246.30
1983-01-24270271268268471,000248.15
1983-01-22272272270270447,000250
1983-01-21271274271271462,000250.93
1983-01-20270274270273398,000252.78
1983-01-19278278270272933,000251.85
1983-01-18277278271273910,000252.78
1983-01-172692782682772,723,000256.48
1983-01-14268269265268649,000248.15
1983-01-13263264261263263,000243.52
1983-01-12263264261263339,000243.52
1983-01-11264265261265233,000245.37
1983-01-10266268265265252,000245.37
1983-01-08270270266268508,000248.15
1983-01-072712722672701,240,000250
1983-01-062702742672702,481,000250
1983-01-05266269264267921,000247.22
1983-01-04266266263266214,000246.30

分割・併合履歴 : [1985-09-26]1株→1.08株