1332 (株)ニッスイ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,020 | 1,030 | 1,010 | 1,010 | 290,000 | 1,010 |
| 1989-12-28 | 1,030 | 1,040 | 1,020 | 1,040 | 656,000 | 1,040 |
| 1989-12-27 | 1,040 | 1,050 | 1,020 | 1,030 | 1,280,000 | 1,030 |
| 1989-12-26 | 1,030 | 1,030 | 1,010 | 1,030 | 582,000 | 1,030 |
| 1989-12-25 | 1,010 | 1,020 | 1,000 | 1,020 | 712,000 | 1,020 |
| 1989-12-22 | 1,030 | 1,030 | 1,010 | 1,010 | 1,568,000 | 1,010 |
| 1989-12-21 | 1,000 | 1,030 | 1,000 | 1,030 | 1,569,000 | 1,030 |
| 1989-12-20 | 995 | 1,000 | 990 | 999 | 607,000 | 999 |
| 1989-12-19 | 995 | 1,000 | 988 | 995 | 977,000 | 995 |
| 1989-12-18 | 1,010 | 1,020 | 991 | 1,000 | 709,000 | 1,000 |
| 1989-12-15 | 990 | 1,000 | 989 | 1,000 | 545,000 | 1,000 |
| 1989-12-14 | 988 | 995 | 988 | 988 | 808,000 | 988 |
| 1989-12-13 | 988 | 995 | 981 | 988 | 528,000 | 988 |
| 1989-12-12 | 990 | 995 | 981 | 988 | 799,000 | 988 |
| 1989-12-11 | 1,000 | 1,000 | 990 | 990 | 557,000 | 990 |
| 1989-12-08 | 1,000 | 1,000 | 984 | 990 | 595,000 | 990 |
| 1989-12-07 | 1,020 | 1,020 | 984 | 1,000 | 612,000 | 1,000 |
| 1989-12-06 | 1,030 | 1,030 | 995 | 1,030 | 2,318,000 | 1,030 |
| 1989-12-05 | 990 | 1,030 | 983 | 1,030 | 2,456,000 | 1,030 |
| 1989-12-04 | 982 | 984 | 970 | 980 | 1,075,000 | 980 |
| 1989-12-01 | 987 | 990 | 960 | 980 | 1,179,000 | 980 |
| 1989-11-30 | 986 | 989 | 975 | 985 | 315,000 | 985 |
| 1989-11-29 | 989 | 990 | 979 | 979 | 464,000 | 979 |
| 1989-11-28 | 995 | 1,000 | 990 | 990 | 1,213,000 | 990 |
| 1989-11-27 | 997 | 999 | 989 | 995 | 1,012,000 | 995 |
| 1989-11-24 | 969 | 988 | 969 | 987 | 996,000 | 987 |
| 1989-11-22 | 979 | 979 | 968 | 978 | 625,000 | 978 |
| 1989-11-21 | 970 | 970 | 955 | 969 | 756,000 | 969 |
| 1989-11-20 | 985 | 985 | 975 | 980 | 701,000 | 980 |
| 1989-11-17 | 998 | 998 | 980 | 988 | 1,248,000 | 988 |
| 1989-11-16 | 997 | 1,010 | 980 | 990 | 2,872,000 | 990 |
| 1989-11-15 | 972 | 989 | 972 | 987 | 912,000 | 987 |
| 1989-11-14 | 984 | 985 | 970 | 972 | 847,000 | 972 |
| 1989-11-13 | 990 | 995 | 971 | 981 | 812,000 | 981 |
| 1989-11-10 | 976 | 987 | 971 | 985 | 1,199,000 | 985 |
| 1989-11-09 | 965 | 980 | 961 | 971 | 675,000 | 971 |
| 1989-11-08 | 976 | 984 | 960 | 965 | 878,000 | 965 |
| 1989-11-07 | 966 | 992 | 965 | 982 | 4,802,000 | 982 |
| 1989-11-06 | 959 | 979 | 950 | 975 | 3,665,000 | 975 |
| 1989-11-02 | 950 | 966 | 947 | 960 | 6,103,000 | 960 |
| 1989-11-01 | 900 | 945 | 895 | 940 | 4,061,000 | 940 |
| 1989-10-31 | 900 | 905 | 891 | 891 | 375,000 | 891 |
| 1989-10-30 | 899 | 903 | 883 | 891 | 514,000 | 891 |
| 1989-10-27 | 900 | 908 | 890 | 899 | 972,000 | 899 |
| 1989-10-26 | 892 | 895 | 883 | 892 | 186,000 | 892 |
| 1989-10-25 | 895 | 895 | 882 | 882 | 332,000 | 882 |
| 1989-10-24 | 900 | 900 | 886 | 890 | 381,000 | 890 |
| 1989-10-23 | 891 | 895 | 882 | 890 | 237,000 | 890 |
| 1989-10-20 | 910 | 910 | 882 | 885 | 494,000 | 885 |
| 1989-10-19 | 880 | 899 | 880 | 882 | 282,000 | 882 |
| 1989-10-18 | 899 | 905 | 871 | 871 | 401,000 | 871 |
| 1989-10-17 | 909 | 909 | 899 | 899 | 322,000 | 899 |
| 1989-10-16 | 900 | 906 | 895 | 899 | 316,000 | 899 |
| 1989-10-13 | 910 | 910 | 901 | 910 | 324,000 | 910 |
| 1989-10-12 | 909 | 910 | 900 | 901 | 311,000 | 901 |
| 1989-10-11 | 915 | 915 | 878 | 900 | 350,000 | 900 |
| 1989-10-09 | 927 | 927 | 910 | 910 | 329,000 | 910 |
| 1989-10-06 | 915 | 919 | 909 | 918 | 436,000 | 918 |
| 1989-10-05 | 920 | 929 | 910 | 918 | 916,000 | 918 |
| 1989-10-04 | 910 | 915 | 905 | 915 | 716,000 | 915 |
| 1989-10-03 | 905 | 909 | 905 | 906 | 607,000 | 906 |
| 1989-10-02 | 905 | 909 | 901 | 905 | 534,000 | 905 |
| 1989-09-29 | 915 | 915 | 900 | 905 | 488,000 | 905 |
| 1989-09-28 | 914 | 914 | 900 | 905 | 366,000 | 905 |
| 1989-09-27 | 914 | 914 | 901 | 905 | 523,000 | 905 |
| 1989-09-26 | 890 | 913 | 890 | 910 | 384,000 | 910 |
| 1989-09-25 | 915 | 915 | 901 | 902 | 711,000 | 902 |
| 1989-09-22 | 905 | 909 | 900 | 905 | 908,000 | 905 |
| 1989-09-21 | 896 | 899 | 890 | 896 | 494,000 | 896 |
| 1989-09-20 | 875 | 889 | 872 | 889 | 661,000 | 889 |
| 1989-09-19 | 869 | 872 | 860 | 872 | 410,000 | 872 |
| 1989-09-18 | 850 | 875 | 850 | 870 | 210,000 | 870 |
| 1989-09-14 | 860 | 875 | 856 | 870 | 550,000 | 870 |
| 1989-09-13 | 862 | 865 | 855 | 865 | 437,000 | 865 |
| 1989-09-12 | 854 | 862 | 850 | 862 | 272,000 | 862 |
| 1989-09-11 | 840 | 855 | 840 | 855 | 232,000 | 855 |
| 1989-09-08 | 853 | 860 | 841 | 848 | 395,000 | 848 |
| 1989-09-07 | 860 | 860 | 844 | 850 | 223,000 | 850 |
| 1989-09-06 | 875 | 875 | 840 | 840 | 446,000 | 840 |
| 1989-09-05 | 880 | 887 | 874 | 875 | 282,000 | 875 |
| 1989-09-04 | 874 | 890 | 871 | 889 | 321,000 | 889 |
| 1989-09-01 | 890 | 890 | 880 | 885 | 512,000 | 885 |
| 1989-08-31 | 895 | 898 | 882 | 890 | 672,000 | 890 |
| 1989-08-30 | 891 | 898 | 880 | 895 | 337,000 | 895 |
| 1989-08-29 | 893 | 900 | 890 | 898 | 435,000 | 898 |
| 1989-08-28 | 890 | 891 | 880 | 891 | 534,000 | 891 |
| 1989-08-25 | 910 | 916 | 908 | 910 | 843,000 | 910 |
| 1989-08-24 | 905 | 905 | 895 | 903 | 294,000 | 903 |
| 1989-08-23 | 900 | 900 | 891 | 893 | 219,000 | 893 |
| 1989-08-22 | 900 | 903 | 890 | 900 | 403,000 | 900 |
| 1989-08-21 | 905 | 905 | 897 | 904 | 341,000 | 904 |
| 1989-08-18 | 892 | 905 | 892 | 897 | 371,000 | 897 |
| 1989-08-17 | 899 | 900 | 891 | 891 | 200,000 | 891 |
| 1989-08-16 | 900 | 900 | 890 | 897 | 515,000 | 897 |
| 1989-08-15 | 900 | 900 | 890 | 890 | 222,000 | 890 |
| 1989-08-14 | 885 | 897 | 885 | 897 | 57,000 | 897 |
| 1989-08-11 | 899 | 899 | 883 | 884 | 194,000 | 884 |
| 1989-08-10 | 895 | 900 | 884 | 884 | 335,000 | 884 |
| 1989-08-09 | 898 | 899 | 881 | 893 | 320,000 | 893 |
| 1989-08-08 | 885 | 899 | 883 | 895 | 282,000 | 895 |
| 1989-08-07 | 880 | 905 | 880 | 882 | 349,000 | 882 |
| 1989-08-04 | 890 | 895 | 884 | 890 | 215,000 | 890 |
| 1989-08-03 | 903 | 905 | 885 | 890 | 277,000 | 890 |
| 1989-08-02 | 908 | 910 | 903 | 905 | 461,000 | 905 |
| 1989-08-01 | 909 | 909 | 901 | 908 | 451,000 | 908 |
| 1989-07-31 | 900 | 907 | 895 | 903 | 1,357,000 | 903 |
| 1989-07-28 | 905 | 907 | 900 | 900 | 936,000 | 900 |
| 1989-07-27 | 895 | 907 | 890 | 901 | 1,495,000 | 901 |
| 1989-07-26 | 890 | 895 | 884 | 885 | 515,000 | 885 |
| 1989-07-25 | 884 | 895 | 884 | 885 | 539,000 | 885 |
| 1989-07-24 | 880 | 890 | 876 | 880 | 516,000 | 880 |
| 1989-07-21 | 875 | 880 | 858 | 876 | 399,000 | 876 |
| 1989-07-20 | 865 | 877 | 865 | 865 | 268,000 | 865 |
| 1989-07-19 | 864 | 878 | 862 | 862 | 312,000 | 862 |
| 1989-07-18 | 862 | 864 | 860 | 861 | 463,000 | 861 |
| 1989-07-17 | 865 | 870 | 860 | 870 | 287,000 | 870 |
| 1989-07-14 | 865 | 870 | 853 | 870 | 207,000 | 870 |
| 1989-07-13 | 866 | 872 | 860 | 866 | 576,000 | 866 |
| 1989-07-12 | 865 | 865 | 856 | 856 | 212,000 | 856 |
| 1989-07-11 | 865 | 865 | 860 | 865 | 251,000 | 865 |
| 1989-07-10 | 865 | 870 | 856 | 865 | 239,000 | 865 |
| 1989-07-07 | 861 | 861 | 851 | 855 | 267,000 | 855 |
| 1989-07-06 | 861 | 861 | 851 | 851 | 186,000 | 851 |
| 1989-07-05 | 855 | 862 | 849 | 851 | 150,000 | 851 |
| 1989-07-04 | 863 | 863 | 855 | 855 | 174,000 | 855 |
| 1989-07-03 | 850 | 870 | 843 | 853 | 290,000 | 853 |
| 1989-06-30 | 851 | 870 | 851 | 860 | 381,000 | 860 |
| 1989-06-29 | 868 | 868 | 855 | 865 | 174,000 | 865 |
| 1989-06-28 | 874 | 880 | 861 | 868 | 372,000 | 868 |
| 1989-06-27 | 876 | 880 | 871 | 871 | 248,000 | 871 |
| 1989-06-26 | 875 | 880 | 870 | 871 | 192,000 | 871 |
| 1989-06-23 | 860 | 880 | 860 | 865 | 404,000 | 865 |
| 1989-06-22 | 850 | 855 | 850 | 850 | 244,000 | 850 |
| 1989-06-21 | 866 | 866 | 850 | 856 | 245,000 | 856 |
| 1989-06-20 | 860 | 870 | 854 | 856 | 231,000 | 856 |
| 1989-06-19 | 843 | 856 | 843 | 850 | 315,000 | 850 |
| 1989-06-16 | 883 | 883 | 861 | 872 | 314,000 | 872 |
| 1989-06-15 | 888 | 889 | 873 | 873 | 557,000 | 873 |
| 1989-06-14 | 895 | 895 | 881 | 888 | 409,000 | 888 |
| 1989-06-13 | 895 | 895 | 885 | 885 | 551,000 | 885 |
| 1989-06-12 | 895 | 900 | 878 | 885 | 315,000 | 885 |
| 1989-06-09 | 898 | 898 | 885 | 885 | 298,000 | 885 |
| 1989-06-08 | 892 | 892 | 887 | 889 | 290,000 | 889 |
| 1989-06-07 | 876 | 888 | 876 | 885 | 368,000 | 885 |
| 1989-06-06 | 888 | 889 | 871 | 871 | 337,000 | 871 |
| 1989-06-05 | 875 | 890 | 871 | 890 | 319,000 | 890 |
| 1989-06-02 | 870 | 880 | 870 | 879 | 309,000 | 879 |
| 1989-06-01 | 880 | 884 | 871 | 879 | 298,000 | 879 |
| 1989-05-31 | 880 | 880 | 870 | 879 | 439,000 | 879 |
| 1989-05-30 | 884 | 891 | 875 | 880 | 280,000 | 880 |
| 1989-05-29 | 910 | 910 | 891 | 892 | 331,000 | 892 |
| 1989-05-26 | 900 | 905 | 898 | 901 | 311,000 | 901 |
| 1989-05-25 | 890 | 909 | 890 | 898 | 327,000 | 898 |
| 1989-05-24 | 910 | 914 | 890 | 900 | 677,000 | 900 |
| 1989-05-23 | 900 | 910 | 893 | 910 | 570,000 | 910 |
| 1989-05-22 | 904 | 910 | 902 | 910 | 303,000 | 910 |
| 1989-05-19 | 914 | 918 | 909 | 910 | 318,000 | 910 |
| 1989-05-18 | 920 | 920 | 910 | 915 | 561,000 | 915 |
| 1989-05-17 | 912 | 920 | 910 | 920 | 691,000 | 920 |
| 1989-05-16 | 911 | 911 | 905 | 911 | 473,000 | 911 |
| 1989-05-15 | 914 | 915 | 911 | 911 | 695,000 | 911 |
| 1989-05-12 | 909 | 924 | 909 | 924 | 673,000 | 924 |
| 1989-05-11 | 915 | 923 | 900 | 923 | 453,000 | 923 |
| 1989-05-10 | 920 | 921 | 910 | 919 | 822,000 | 919 |
| 1989-05-09 | 923 | 924 | 905 | 913 | 1,146,000 | 913 |
| 1989-05-08 | 924 | 930 | 920 | 921 | 941,000 | 921 |
| 1989-05-02 | 921 | 934 | 921 | 934 | 3,905,000 | 934 |
| 1989-05-01 | 920 | 923 | 913 | 918 | 1,248,000 | 918 |
| 1989-04-28 | 910 | 924 | 910 | 920 | 2,456,000 | 920 |
| 1989-04-27 | 909 | 924 | 907 | 907 | 4,876,000 | 907 |
| 1989-04-26 | 895 | 905 | 885 | 904 | 4,124,000 | 904 |
| 1989-04-25 | 872 | 892 | 865 | 892 | 1,282,000 | 892 |
| 1989-04-24 | 861 | 868 | 855 | 862 | 637,000 | 862 |
| 1989-04-21 | 860 | 865 | 851 | 861 | 509,000 | 861 |
| 1989-04-20 | 890 | 890 | 862 | 870 | 1,052,000 | 870 |
| 1989-04-19 | 880 | 890 | 875 | 887 | 1,701,000 | 887 |
| 1989-04-18 | 870 | 874 | 860 | 870 | 768,000 | 870 |
| 1989-04-17 | 860 | 870 | 856 | 870 | 424,000 | 870 |
| 1989-04-14 | 860 | 867 | 855 | 860 | 465,000 | 860 |
| 1989-04-13 | 860 | 869 | 846 | 860 | 696,000 | 860 |
| 1989-04-12 | 883 | 889 | 861 | 861 | 1,822,000 | 861 |
| 1989-04-11 | 854 | 873 | 854 | 873 | 1,754,000 | 873 |
| 1989-04-10 | 848 | 854 | 845 | 846 | 731,000 | 846 |
| 1989-04-07 | 855 | 855 | 845 | 848 | 1,131,000 | 848 |
| 1989-04-06 | 860 | 863 | 843 | 845 | 670,000 | 845 |
| 1989-04-05 | 855 | 860 | 850 | 850 | 965,000 | 850 |
| 1989-04-04 | 850 | 868 | 843 | 850 | 1,335,000 | 850 |
| 1989-04-03 | 841 | 844 | 836 | 843 | 656,000 | 843 |
| 1989-03-31 | 840 | 843 | 835 | 839 | 841,000 | 839 |
| 1989-03-30 | 805 | 843 | 805 | 843 | 453,000 | 843 |
| 1989-03-29 | 830 | 830 | 809 | 810 | 310,000 | 810 |
| 1989-03-28 | 800 | 810 | 790 | 810 | 732,000 | 810 |
| 1989-03-27 | 819 | 820 | 803 | 805 | 478,000 | 805 |
| 1989-03-24 | 819 | 838 | 809 | 809 | 917,000 | 809 |
| 1989-03-23 | 810 | 810 | 800 | 809 | 622,000 | 809 |
| 1989-03-22 | 816 | 825 | 800 | 810 | 615,000 | 810 |
| 1989-03-20 | 814 | 825 | 805 | 806 | 358,000 | 806 |
| 1989-03-17 | 830 | 830 | 825 | 830 | 642,000 | 830 |
| 1989-03-16 | 851 | 851 | 837 | 840 | 569,000 | 840 |
| 1989-03-15 | 855 | 855 | 841 | 841 | 611,000 | 841 |
| 1989-03-14 | 855 | 855 | 840 | 841 | 437,000 | 841 |
| 1989-03-13 | 848 | 855 | 841 | 855 | 292,000 | 855 |
| 1989-03-10 | 841 | 848 | 838 | 839 | 246,000 | 839 |
| 1989-03-09 | 846 | 848 | 840 | 840 | 254,000 | 840 |
| 1989-03-08 | 858 | 869 | 840 | 840 | 1,531,000 | 840 |
| 1989-03-07 | 855 | 858 | 848 | 853 | 440,000 | 853 |
| 1989-03-06 | 845 | 859 | 844 | 855 | 307,000 | 855 |
| 1989-03-03 | 850 | 858 | 848 | 854 | 718,000 | 854 |
| 1989-03-02 | 850 | 855 | 847 | 847 | 389,000 | 847 |
| 1989-03-01 | 865 | 865 | 850 | 855 | 389,000 | 855 |
| 1989-02-28 | 863 | 863 | 847 | 855 | 399,000 | 855 |
| 1989-02-27 | 865 | 865 | 850 | 853 | 524,000 | 853 |
| 1989-02-23 | 870 | 870 | 855 | 868 | 1,083,000 | 868 |
| 1989-02-22 | 864 | 865 | 856 | 863 | 537,000 | 863 |
| 1989-02-21 | 874 | 874 | 856 | 865 | 749,000 | 865 |
| 1989-02-20 | 876 | 877 | 855 | 873 | 1,317,000 | 873 |
| 1989-02-17 | 860 | 880 | 850 | 878 | 3,004,000 | 878 |
| 1989-02-16 | 860 | 863 | 850 | 855 | 768,000 | 855 |
| 1989-02-15 | 855 | 863 | 850 | 859 | 1,113,000 | 859 |
| 1989-02-14 | 855 | 858 | 840 | 855 | 653,000 | 855 |
| 1989-02-13 | 850 | 855 | 841 | 845 | 322,000 | 845 |
| 1989-02-10 | 860 | 860 | 840 | 840 | 485,000 | 840 |
| 1989-02-09 | 840 | 853 | 840 | 853 | 623,000 | 853 |
| 1989-02-08 | 850 | 854 | 836 | 836 | 548,000 | 836 |
| 1989-02-07 | 867 | 873 | 845 | 854 | 1,112,000 | 854 |
| 1989-02-06 | 849 | 866 | 846 | 865 | 2,026,000 | 865 |
| 1989-02-03 | 850 | 858 | 841 | 841 | 1,318,000 | 841 |
| 1989-02-02 | 840 | 845 | 836 | 840 | 513,000 | 840 |
| 1989-02-01 | 844 | 848 | 835 | 835 | 564,000 | 835 |
| 1989-01-31 | 850 | 855 | 845 | 845 | 584,000 | 845 |
| 1989-01-30 | 857 | 860 | 851 | 851 | 621,000 | 851 |
| 1989-01-28 | 863 | 863 | 842 | 852 | 860,000 | 852 |
| 1989-01-27 | 866 | 866 | 849 | 855 | 1,369,000 | 855 |
| 1989-01-26 | 850 | 856 | 846 | 856 | 1,711,000 | 856 |
| 1989-01-25 | 861 | 861 | 846 | 846 | 1,086,000 | 846 |
| 1989-01-24 | 850 | 859 | 845 | 851 | 1,250,000 | 851 |
| 1989-01-23 | 869 | 869 | 852 | 853 | 1,186,000 | 853 |
| 1989-01-20 | 845 | 863 | 838 | 861 | 3,097,000 | 861 |
| 1989-01-19 | 835 | 840 | 825 | 838 | 1,591,000 | 838 |
| 1989-01-18 | 817 | 825 | 815 | 825 | 710,000 | 825 |
| 1989-01-17 | 800 | 810 | 798 | 807 | 937,000 | 807 |
| 1989-01-13 | 802 | 802 | 795 | 800 | 891,000 | 800 |
| 1989-01-12 | 795 | 808 | 790 | 794 | 951,000 | 794 |
| 1989-01-11 | 809 | 810 | 798 | 798 | 969,000 | 798 |
| 1989-01-10 | 808 | 814 | 804 | 810 | 865,000 | 810 |
| 1989-01-09 | 800 | 813 | 795 | 804 | 709,000 | 804 |
| 1989-01-06 | 795 | 801 | 790 | 795 | 414,000 | 795 |
| 1989-01-05 | 805 | 805 | 781 | 781 | 427,000 | 781 |
| 1989-01-04 | 812 | 812 | 799 | 801 | 859,000 | 801 |
分割・併合履歴 ： [1985-09-26]1株→1.08株