1332 (株)ニッスイ の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2746146546046458,000464
1986-12-26463465455465140,000465
1986-12-25460460452458132,000458
1986-12-24468470460461558,000461
1986-12-23468468459460430,000460
1986-12-22478478469469398,000469
1986-12-19485486471476539,000476
1986-12-18492494487491463,000491
1986-12-17490492481485555,000485
1986-12-16495500486488851,000488
1986-12-15505514495495451,000495
1986-12-125225225075114,270,000511
1986-12-114865054824922,026,000492
1986-12-10476483475477521,000477
1986-12-09479483465466443,000466
1986-12-08481481465475325,000475
1986-12-06481483477480414,000480
1986-12-054624904624761,649,000476
1986-12-04463464460464599,000464
1986-12-03463465460461349,000461
1986-12-02462462454454964,000454
1986-12-01452457452452126,000452
1986-11-29460464450457323,000457
1986-11-28457457455455185,000455
1986-11-27465465460462151,000462
1986-11-26465466455455422,000455
1986-11-25461470456461344,000461
1986-11-22464464450450201,000450
1986-11-21450470450464490,000464
1986-11-2044545044544977,000449
1986-11-19440450440443138,000443
1986-11-18445448440440173,000440
1986-11-17450450441441376,000441
1986-11-14441445436440296,000440
1986-11-13449449431436480,000436
1986-11-124614654434501,921,000450
1986-11-114494624494563,674,000456
1986-11-104494524454461,162,000446
1986-11-074244524234451,305,000445
1986-11-06418425418423114,000423
1986-11-0541741941541759,000417
1986-11-0442042041741727,000417
1986-11-01420420410420251,000420
1986-10-31430430419420829,000420
1986-10-30427430425430100,000430
1986-10-2940141440041270,000412
1986-10-28400401400400177,000400
1986-10-2740040040040044,000400
1986-10-25400400390390148,000390
1986-10-24407413405405289,000405
1986-10-23390405390400140,000400
1986-10-22390392390390420,000390
1986-10-21388391387391261,000391
1986-10-20390391387387437,000387
1986-10-17390392390390394,000390
1986-10-16400400390390542,000390
1986-10-15401413398398156,000398
1986-10-14402403400400228,000400
1986-10-13403407400400302,000400
1986-10-09415416410411150,000411
1986-10-08419420411415651,000415
1986-10-07424440424424228,000424
1986-10-06421428420423168,000423
1986-10-04405425405416447,000416
1986-10-03401405390405995,000405
1986-10-02405405401405236,000405
1986-10-01420420414414169,000414
1986-09-30432445431445546,000445
1986-09-29445446432432230,000432
1986-09-27450450445448183,000448
1986-09-26445455445450117,000450
1986-09-25465465452457266,000457
1986-09-24474474464465509,000465
1986-09-22466470462464157,000464
1986-09-19466470466466104,000466
1986-09-1847647646747045,000470
1986-09-17466470463466161,000466
1986-09-16476476462462180,000462
1986-09-12480480470471666,000471
1986-09-11496498487490662,000490
1986-09-104985004964961,134,000496
1986-09-09505505498498287,000498
1986-09-08513513505510157,000510
1986-09-06521530520520551,000520
1986-09-0553053052152297,000522
1986-09-0453453452052090,000520
1986-09-03520535520535509,000535
1986-09-0252553352052075,000520
1986-09-0153454053353399,000533
1986-08-30528535525533132,000533
1986-08-29520530518521220,000521
1986-08-28521529520521129,000521
1986-08-27530530520530268,000530
1986-08-26532536528530446,000530
1986-08-25545545530530162,000530
1986-08-23522530522530170,000530
1986-08-22560560538540733,000540
1986-08-215545685505622,014,000562
1986-08-205285605285512,106,000551
1986-08-19533545521521371,000521
1986-08-18535540534540171,000540
1986-08-15528535525530284,000530
1986-08-14543543526528592,000528
1986-08-13540544530543479,000543
1986-08-12530550525545991,000545
1986-08-11527530520530228,000530
1986-08-08530530520530514,000530
1986-08-07531545530540186,000540
1986-08-06544545538540156,000540
1986-08-05545545531535119,000535
1986-08-04524540523525206,000525
1986-08-02520530520520164,000520
1986-08-01535544515530506,000530
1986-07-31555555540550610,000550
1986-07-30550560541550580,000550
1986-07-29560579540570924,000570
1986-07-28580580555557460,000557
1986-07-265735865735851,078,000585
1986-07-255936025915936,044,000593
1986-07-245805945805925,946,000592
1986-07-235655805605752,778,000575
1986-07-225345675345551,229,000555
1986-07-21570570540541338,000541
1986-07-19569570560569552,000569
1986-07-185625745605691,873,000569
1986-07-175405755385612,309,000561
1986-07-16559566550550631,000550
1986-07-15561570550570595,000570
1986-07-14569577567574342,000574
1986-07-11570580560579816,000579
1986-07-105705705555602,563,000560
1986-07-095686005655804,365,000580
1986-07-085515705515652,963,000565
1986-07-075795795565622,015,000562
1986-07-055695855655744,215,000574
1986-07-045635725505667,652,000566
1986-07-035225655225539,996,000553
1986-07-02529529522525615,000525
1986-07-015265305215272,037,000527
1986-06-305335395265343,402,000534
1986-06-285185345185294,576,000529
1986-06-275185205075182,353,000518
1986-06-265055175055151,887,000515
1986-06-255165165035071,054,000507
1986-06-245245245155182,507,000518
1986-06-235105254955183,488,000518
1986-06-215205205055095,150,000509
1986-06-205005204955204,926,000520
1986-06-195005004934991,215,000499
1986-06-185035034964993,067,000499
1986-06-174905004864981,941,000498
1986-06-164944984854851,324,000485
1986-06-135045044934953,444,000495
1986-06-1250250849450211,939,000502
1986-06-1146250246150018,715,000500
1986-06-104534654464601,655,000460
1986-06-094724734584581,129,000458
1986-06-07463470460467830,000467
1986-06-064764784544582,166,000458
1986-06-0547048146747212,284,000472
1986-06-0447048045546014,664,000460
1986-06-034034504024456,422,000445
1986-06-02401405400401260,000401
1986-05-31400404395400155,000400
1986-05-30395400393398142,000398
1986-05-29402405390390394,000390
1986-05-28390396385387412,000387
1986-05-27404404399400255,000400
1986-05-26399406399401182,000401
1986-05-24410410400409228,000409
1986-05-23400407397403293,000403
1986-05-22395399393394137,000394
1986-05-21400400393393138,000393
1986-05-20399400395396144,000396
1986-05-19395395387394173,000394
1986-05-17392392389389143,000389
1986-05-16400400390391380,000391
1986-05-15410412400403629,000403
1986-05-14415416408412747,000412
1986-05-13410419407412677,000412
1986-05-12408409405407357,000407
1986-05-09410410403405871,000405
1986-05-084004153974051,177,000405
1986-05-07395399391397307,000397
1986-05-06393397390390261,000390
1986-05-02389390388388293,000388
1986-05-01380387380387472,000387
1986-04-30385385381381228,000381
1986-04-2838739038639075,000390
1986-04-26382385382383102,000383
1986-04-25380385380381458,000381
1986-04-24386386380380545,000380
1986-04-23391392379385321,000385
1986-04-22390393390392203,000392
1986-04-21395396388388284,000388
1986-04-19395400393393116,000393
1986-04-18395400391393319,000393
1986-04-17396396390393277,000393
1986-04-1639439639139393,000393
1986-04-15395400393395252,000395
1986-04-14395400393395249,000395
1986-04-11393400388399248,000399
1986-04-10385385383383423,000383
1986-04-09399399387387292,000387
1986-04-08402402395395191,000395
1986-04-07407407400405276,000405
1986-04-05402410392392209,000392
1986-04-044154204054071,201,000407
1986-04-034174184064151,092,000415
1986-04-024214304114122,421,000412
1986-04-013994453954215,121,000421
1986-03-31395400391399814,000399
1986-03-29387391382385277,000385
1986-03-28391396391392573,000392
1986-03-273904043853931,137,000393
1986-03-26380390380387342,000387
1986-03-25377384376380516,000380
1986-03-24375380375377238,000377
1986-03-22375380373380117,000380
1986-03-20376380373380252,000380
1986-03-19380380375375305,000375
1986-03-18378380370375844,000375
1986-03-17385388375378297,000378
1986-03-15384388380385542,000385
1986-03-143893903803821,165,000382
1986-03-13388390385390658,000390
1986-03-123933983853881,659,000388
1986-03-11374389373387818,000387
1986-03-10375380374375322,000375
1986-03-07373379373374329,000374
1986-03-06370375370370438,000370
1986-03-05380380371375577,000375
1986-03-04380383378380782,000380
1986-03-03381388378383775,000383
1986-03-01384385380384303,000384
1986-02-28380388375388947,000388
1986-02-27387388370373968,000373
1986-02-263753873753873,145,000387
1986-02-253643743633701,220,000370
1986-02-24361361360360172,000360
1986-02-2236236236036075,000360
1986-02-21359363359360454,000360
1986-02-20360361358359278,000359
1986-02-19360363358359361,000359
1986-02-18363368360360659,000360
1986-02-17364370360360732,000360
1986-02-15359364358362735,000362
1986-02-14351360351356816,000356
1986-02-13353356350350335,000350
1986-02-12347353346350229,000350
1986-02-10349350346346288,000346
1986-02-07349354346349293,000349
1986-02-06346354346348360,000348
1986-02-05348349345348141,000348
1986-02-04340350340350163,000350
1986-02-03335341335340296,000340
1986-02-01335338333335511,000335
1986-01-31340340335335274,000335
1986-01-30340341340340136,000340
1986-01-29340341338338184,000338
1986-01-28342346339341108,000341
1986-01-27341346341341167,000341
1986-01-25342355342342231,000342
1986-01-24342345342342333,000342
1986-01-23340343338343598,000343
1986-01-2233834433834072,000340
1986-01-21340341338338232,000338
1986-01-20340344340340139,000340
1986-01-18338340338340435,000340
1986-01-17340343340340180,000340
1986-01-16344344340340317,000340
1986-01-14345345344344248,000344
1986-01-13345345343345122,000345
1986-01-10340345340345421,000345
1986-01-09339343338339384,000339
1986-01-08339340338339304,000339
1986-01-07339345338338139,000338
1986-01-06339340338340273,000340
1986-01-04339339336339203,000339

分割・併合履歴 : [1985-09-26]1株→1.08株