1332 (株)ニッスイ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 584 | 584 | 569 | 582 | 312,000 | 582 |
| 1990-12-27 | 587 | 587 | 577 | 584 | 372,000 | 584 |
| 1990-12-26 | 560 | 580 | 550 | 577 | 319,000 | 577 |
| 1990-12-25 | 559 | 560 | 549 | 560 | 160,000 | 560 |
| 1990-12-21 | 544 | 580 | 540 | 580 | 295,000 | 580 |
| 1990-12-20 | 580 | 590 | 550 | 554 | 763,000 | 554 |
| 1990-12-19 | 613 | 613 | 571 | 600 | 812,000 | 600 |
| 1990-12-18 | 590 | 605 | 580 | 603 | 405,000 | 603 |
| 1990-12-17 | 618 | 625 | 600 | 600 | 233,000 | 600 |
| 1990-12-14 | 605 | 625 | 603 | 623 | 1,724,000 | 623 |
| 1990-12-13 | 619 | 625 | 610 | 625 | 602,000 | 625 |
| 1990-12-12 | 590 | 610 | 590 | 609 | 594,000 | 609 |
| 1990-12-11 | 580 | 610 | 579 | 598 | 453,000 | 598 |
| 1990-12-10 | 585 | 610 | 564 | 610 | 380,000 | 610 |
| 1990-12-07 | 555 | 580 | 550 | 565 | 3,531,000 | 565 |
| 1990-12-06 | 535 | 536 | 520 | 535 | 363,000 | 535 |
| 1990-12-05 | 535 | 539 | 515 | 539 | 240,000 | 539 |
| 1990-12-04 | 530 | 535 | 520 | 520 | 290,000 | 520 |
| 1990-12-03 | 520 | 530 | 514 | 530 | 210,000 | 530 |
| 1990-11-30 | 515 | 519 | 498 | 505 | 363,000 | 505 |
| 1990-11-29 | 545 | 545 | 530 | 545 | 208,000 | 545 |
| 1990-11-28 | 577 | 577 | 545 | 545 | 300,000 | 545 |
| 1990-11-27 | 590 | 590 | 570 | 577 | 214,000 | 577 |
| 1990-11-26 | 571 | 590 | 571 | 580 | 224,000 | 580 |
| 1990-11-22 | 550 | 571 | 549 | 550 | 382,000 | 550 |
| 1990-11-21 | 567 | 580 | 550 | 550 | 151,000 | 550 |
| 1990-11-20 | 570 | 590 | 570 | 588 | 99,000 | 588 |
| 1990-11-19 | 583 | 593 | 570 | 590 | 133,000 | 590 |
| 1990-11-16 | 582 | 598 | 565 | 598 | 220,000 | 598 |
| 1990-11-15 | 615 | 615 | 590 | 599 | 275,000 | 599 |
| 1990-11-14 | 620 | 620 | 600 | 615 | 278,000 | 615 |
| 1990-11-13 | 630 | 632 | 602 | 610 | 284,000 | 610 |
| 1990-11-09 | 580 | 610 | 570 | 610 | 197,000 | 610 |
| 1990-11-08 | 592 | 592 | 560 | 580 | 225,000 | 580 |
| 1990-11-07 | 595 | 609 | 592 | 595 | 423,000 | 595 |
| 1990-11-06 | 606 | 623 | 595 | 595 | 315,000 | 595 |
| 1990-11-05 | 600 | 608 | 586 | 586 | 168,000 | 586 |
| 1990-11-02 | 599 | 610 | 580 | 583 | 203,000 | 583 |
| 1990-11-01 | 606 | 607 | 590 | 600 | 229,000 | 600 |
| 1990-10-31 | 620 | 620 | 610 | 620 | 148,000 | 620 |
| 1990-10-30 | 610 | 620 | 610 | 620 | 306,000 | 620 |
| 1990-10-29 | 620 | 650 | 605 | 635 | 427,000 | 635 |
| 1990-10-26 | 630 | 635 | 620 | 621 | 164,000 | 621 |
| 1990-10-25 | 636 | 645 | 630 | 636 | 180,000 | 636 |
| 1990-10-24 | 605 | 625 | 605 | 616 | 421,000 | 616 |
| 1990-10-23 | 639 | 639 | 628 | 628 | 494,000 | 628 |
| 1990-10-22 | 625 | 655 | 625 | 640 | 328,000 | 640 |
| 1990-10-19 | 627 | 654 | 625 | 625 | 715,000 | 625 |
| 1990-10-18 | 627 | 639 | 620 | 629 | 696,000 | 629 |
| 1990-10-17 | 610 | 625 | 610 | 616 | 538,000 | 616 |
| 1990-10-16 | 605 | 606 | 600 | 600 | 485,000 | 600 |
| 1990-10-15 | 599 | 600 | 590 | 590 | 185,000 | 590 |
| 1990-10-12 | 550 | 576 | 550 | 569 | 158,000 | 569 |
| 1990-10-11 | 570 | 580 | 553 | 560 | 163,000 | 560 |
| 1990-10-09 | 609 | 615 | 579 | 597 | 492,000 | 597 |
| 1990-10-08 | 560 | 618 | 560 | 599 | 754,000 | 599 |
| 1990-10-05 | 550 | 560 | 550 | 550 | 282,000 | 550 |
| 1990-10-04 | 550 | 590 | 530 | 530 | 146,000 | 530 |
| 1990-10-03 | 554 | 590 | 530 | 570 | 455,000 | 570 |
| 1990-10-02 | 554 | 554 | 554 | 554 | 226,000 | 554 |
| 1990-10-01 | 481 | 486 | 464 | 475 | 543,000 | 475 |
| 1990-09-28 | 520 | 527 | 480 | 480 | 628,000 | 480 |
| 1990-09-27 | 545 | 550 | 505 | 510 | 605,000 | 510 |
| 1990-09-26 | 590 | 590 | 545 | 545 | 390,000 | 545 |
| 1990-09-25 | 571 | 591 | 571 | 580 | 236,000 | 580 |
| 1990-09-21 | 576 | 600 | 576 | 590 | 377,000 | 590 |
| 1990-09-20 | 600 | 619 | 595 | 596 | 220,000 | 596 |
| 1990-09-19 | 600 | 620 | 595 | 595 | 258,000 | 595 |
| 1990-09-18 | 592 | 620 | 585 | 600 | 178,000 | 600 |
| 1990-09-17 | 645 | 650 | 619 | 635 | 275,000 | 635 |
| 1990-09-14 | 641 | 659 | 641 | 647 | 998,000 | 647 |
| 1990-09-13 | 655 | 675 | 650 | 651 | 1,679,000 | 651 |
| 1990-09-12 | 580 | 650 | 578 | 650 | 1,232,000 | 650 |
| 1990-09-11 | 590 | 600 | 577 | 590 | 318,000 | 590 |
| 1990-09-10 | 580 | 610 | 570 | 610 | 254,000 | 610 |
| 1990-09-07 | 555 | 566 | 545 | 566 | 228,000 | 566 |
| 1990-09-06 | 565 | 566 | 540 | 550 | 227,000 | 550 |
| 1990-09-05 | 572 | 580 | 531 | 551 | 436,000 | 551 |
| 1990-09-04 | 605 | 609 | 582 | 582 | 124,000 | 582 |
| 1990-09-03 | 605 | 620 | 580 | 605 | 563,000 | 605 |
| 1990-08-31 | 610 | 625 | 600 | 611 | 386,000 | 611 |
| 1990-08-30 | 590 | 599 | 580 | 585 | 361,000 | 585 |
| 1990-08-29 | 600 | 600 | 570 | 570 | 415,000 | 570 |
| 1990-08-28 | 625 | 625 | 599 | 599 | 482,000 | 599 |
| 1990-08-27 | 590 | 590 | 572 | 588 | 269,000 | 588 |
| 1990-08-24 | 570 | 590 | 570 | 589 | 441,000 | 589 |
| 1990-08-23 | 580 | 582 | 569 | 580 | 520,000 | 580 |
| 1990-08-22 | 605 | 610 | 599 | 600 | 657,000 | 600 |
| 1990-08-21 | 625 | 630 | 615 | 615 | 217,000 | 615 |
| 1990-08-20 | 605 | 634 | 601 | 605 | 305,000 | 605 |
| 1990-08-17 | 639 | 649 | 605 | 605 | 361,000 | 605 |
| 1990-08-16 | 669 | 675 | 660 | 669 | 267,000 | 669 |
| 1990-08-15 | 649 | 690 | 633 | 678 | 484,000 | 678 |
| 1990-08-14 | 595 | 628 | 580 | 622 | 381,000 | 622 |
| 1990-08-13 | 603 | 620 | 566 | 566 | 284,000 | 566 |
| 1990-08-10 | 675 | 681 | 633 | 633 | 247,000 | 633 |
| 1990-08-09 | 698 | 707 | 680 | 681 | 360,000 | 681 |
| 1990-08-08 | 717 | 725 | 689 | 708 | 415,000 | 708 |
| 1990-08-07 | 690 | 718 | 690 | 718 | 334,000 | 718 |
| 1990-08-06 | 725 | 740 | 718 | 740 | 315,000 | 740 |
| 1990-08-03 | 760 | 765 | 750 | 750 | 258,000 | 750 |
| 1990-08-02 | 779 | 779 | 750 | 760 | 216,000 | 760 |
| 1990-08-01 | 782 | 793 | 772 | 793 | 222,000 | 793 |
| 1990-07-31 | 771 | 780 | 755 | 772 | 211,000 | 772 |
| 1990-07-30 | 780 | 784 | 760 | 770 | 423,000 | 770 |
| 1990-07-27 | 792 | 793 | 742 | 777 | 370,000 | 777 |
| 1990-07-26 | 808 | 814 | 801 | 801 | 205,000 | 801 |
| 1990-07-25 | 811 | 815 | 808 | 808 | 131,000 | 808 |
| 1990-07-24 | 813 | 828 | 807 | 821 | 193,000 | 821 |
| 1990-07-23 | 817 | 820 | 817 | 818 | 177,000 | 818 |
| 1990-07-20 | 835 | 840 | 827 | 827 | 270,000 | 827 |
| 1990-07-19 | 826 | 845 | 826 | 845 | 300,000 | 845 |
| 1990-07-18 | 829 | 835 | 826 | 834 | 216,000 | 834 |
| 1990-07-17 | 835 | 840 | 833 | 839 | 202,000 | 839 |
| 1990-07-16 | 850 | 851 | 835 | 845 | 173,000 | 845 |
| 1990-07-13 | 845 | 850 | 837 | 848 | 157,000 | 848 |
| 1990-07-12 | 835 | 845 | 835 | 845 | 578,000 | 845 |
| 1990-07-11 | 826 | 860 | 826 | 845 | 282,000 | 845 |
| 1990-07-10 | 849 | 855 | 830 | 831 | 234,000 | 831 |
| 1990-07-09 | 867 | 870 | 852 | 859 | 526,000 | 859 |
| 1990-07-06 | 882 | 889 | 870 | 880 | 591,000 | 880 |
| 1990-07-05 | 890 | 903 | 877 | 880 | 1,683,000 | 880 |
| 1990-07-04 | 855 | 880 | 855 | 880 | 631,000 | 880 |
| 1990-07-03 | 871 | 893 | 865 | 865 | 1,032,000 | 865 |
| 1990-07-02 | 867 | 877 | 860 | 877 | 690,000 | 877 |
| 1990-06-29 | 870 | 903 | 868 | 877 | 2,359,000 | 877 |
| 1990-06-28 | 848 | 864 | 844 | 860 | 701,000 | 860 |
| 1990-06-27 | 835 | 869 | 833 | 849 | 1,009,000 | 849 |
| 1990-06-26 | 823 | 841 | 823 | 830 | 390,000 | 830 |
| 1990-06-25 | 841 | 841 | 820 | 823 | 626,000 | 823 |
| 1990-06-22 | 857 | 871 | 851 | 851 | 2,015,000 | 851 |
| 1990-06-21 | 861 | 875 | 849 | 857 | 1,121,000 | 857 |
| 1990-06-20 | 900 | 930 | 860 | 860 | 7,598,000 | 860 |
| 1990-06-19 | 780 | 880 | 780 | 880 | 3,388,000 | 880 |
| 1990-06-18 | 789 | 794 | 780 | 780 | 105,000 | 780 |
| 1990-06-15 | 789 | 806 | 789 | 789 | 357,000 | 789 |
| 1990-06-14 | 799 | 799 | 785 | 789 | 357,000 | 789 |
| 1990-06-13 | 753 | 780 | 753 | 780 | 175,000 | 780 |
| 1990-06-12 | 753 | 770 | 753 | 753 | 214,000 | 753 |
| 1990-06-11 | 780 | 780 | 761 | 770 | 170,000 | 770 |
| 1990-06-08 | 799 | 800 | 765 | 788 | 566,000 | 788 |
| 1990-06-07 | 790 | 795 | 780 | 789 | 398,000 | 789 |
| 1990-06-06 | 770 | 784 | 755 | 780 | 416,000 | 780 |
| 1990-06-05 | 770 | 770 | 760 | 765 | 116,000 | 765 |
| 1990-06-04 | 770 | 781 | 766 | 766 | 387,000 | 766 |
| 1990-06-01 | 762 | 770 | 762 | 767 | 290,000 | 767 |
| 1990-05-31 | 758 | 758 | 750 | 758 | 295,000 | 758 |
| 1990-05-30 | 752 | 764 | 752 | 758 | 321,000 | 758 |
| 1990-05-29 | 772 | 790 | 751 | 751 | 525,000 | 751 |
| 1990-05-28 | 787 | 800 | 771 | 771 | 462,000 | 771 |
| 1990-05-25 | 790 | 791 | 780 | 787 | 228,000 | 787 |
| 1990-05-24 | 773 | 785 | 770 | 773 | 169,000 | 773 |
| 1990-05-23 | 775 | 790 | 775 | 790 | 228,000 | 790 |
| 1990-05-22 | 766 | 770 | 761 | 768 | 233,000 | 768 |
| 1990-05-21 | 779 | 780 | 748 | 768 | 418,000 | 768 |
| 1990-05-18 | 790 | 791 | 770 | 779 | 310,000 | 779 |
| 1990-05-17 | 789 | 800 | 786 | 786 | 414,000 | 786 |
| 1990-05-16 | 805 | 815 | 796 | 809 | 289,000 | 809 |
| 1990-05-15 | 806 | 820 | 796 | 815 | 462,000 | 815 |
| 1990-05-14 | 805 | 809 | 790 | 796 | 356,000 | 796 |
| 1990-05-11 | 802 | 802 | 779 | 795 | 374,000 | 795 |
| 1990-05-10 | 783 | 805 | 779 | 802 | 379,000 | 802 |
| 1990-05-09 | 780 | 788 | 771 | 773 | 448,000 | 773 |
| 1990-05-08 | 780 | 790 | 773 | 780 | 467,000 | 780 |
| 1990-05-07 | 789 | 800 | 788 | 800 | 291,000 | 800 |
| 1990-05-02 | 790 | 790 | 770 | 775 | 287,000 | 775 |
| 1990-05-01 | 780 | 790 | 770 | 790 | 210,000 | 790 |
| 1990-04-27 | 790 | 795 | 778 | 790 | 286,000 | 790 |
| 1990-04-26 | 775 | 805 | 775 | 785 | 981,000 | 785 |
| 1990-04-25 | 760 | 777 | 750 | 775 | 650,000 | 775 |
| 1990-04-24 | 735 | 755 | 731 | 750 | 381,000 | 750 |
| 1990-04-23 | 735 | 755 | 729 | 755 | 177,000 | 755 |
| 1990-04-20 | 720 | 734 | 717 | 725 | 325,000 | 725 |
| 1990-04-19 | 709 | 719 | 709 | 710 | 283,000 | 710 |
| 1990-04-18 | 674 | 680 | 667 | 670 | 249,000 | 670 |
| 1990-04-17 | 678 | 700 | 669 | 673 | 96,000 | 673 |
| 1990-04-16 | 699 | 699 | 660 | 665 | 219,000 | 665 |
| 1990-04-13 | 700 | 703 | 695 | 698 | 346,000 | 698 |
| 1990-04-12 | 720 | 720 | 695 | 710 | 266,000 | 710 |
| 1990-04-11 | 738 | 755 | 720 | 730 | 568,000 | 730 |
| 1990-04-10 | 731 | 754 | 710 | 748 | 698,000 | 748 |
| 1990-04-09 | 681 | 721 | 681 | 721 | 569,000 | 721 |
| 1990-04-06 | 655 | 655 | 655 | 655 | 296,000 | 655 |
| 1990-04-05 | 629 | 630 | 570 | 600 | 477,000 | 600 |
| 1990-04-04 | 675 | 680 | 640 | 649 | 414,000 | 649 |
| 1990-04-03 | 631 | 665 | 625 | 665 | 421,000 | 665 |
| 1990-04-02 | 675 | 675 | 620 | 625 | 332,000 | 625 |
| 1990-03-30 | 691 | 700 | 665 | 669 | 346,000 | 669 |
| 1990-03-29 | 720 | 751 | 705 | 710 | 223,000 | 710 |
| 1990-03-28 | 730 | 750 | 722 | 727 | 415,000 | 727 |
| 1990-03-27 | 766 | 790 | 730 | 730 | 437,000 | 730 |
| 1990-03-26 | 732 | 763 | 732 | 762 | 476,000 | 762 |
| 1990-03-23 | 741 | 753 | 700 | 752 | 430,000 | 752 |
| 1990-03-22 | 696 | 736 | 696 | 736 | 2,335,000 | 736 |
| 1990-03-20 | 770 | 780 | 735 | 735 | 352,000 | 735 |
| 1990-03-19 | 820 | 823 | 775 | 775 | 372,000 | 775 |
| 1990-03-16 | 840 | 850 | 830 | 840 | 167,000 | 840 |
| 1990-03-15 | 864 | 864 | 847 | 850 | 219,000 | 850 |
| 1990-03-14 | 826 | 850 | 815 | 850 | 328,000 | 850 |
| 1990-03-13 | 824 | 850 | 821 | 824 | 266,000 | 824 |
| 1990-03-12 | 852 | 852 | 830 | 830 | 269,000 | 830 |
| 1990-03-09 | 858 | 865 | 852 | 852 | 479,000 | 852 |
| 1990-03-08 | 850 | 875 | 850 | 858 | 337,000 | 858 |
| 1990-03-07 | 875 | 875 | 850 | 860 | 189,000 | 860 |
| 1990-03-06 | 900 | 901 | 878 | 878 | 146,000 | 878 |
| 1990-03-05 | 902 | 910 | 895 | 900 | 127,000 | 900 |
| 1990-03-02 | 900 | 910 | 880 | 902 | 247,000 | 902 |
| 1990-03-01 | 925 | 928 | 901 | 902 | 382,000 | 902 |
| 1990-02-28 | 880 | 925 | 865 | 925 | 413,000 | 925 |
| 1990-02-27 | 861 | 870 | 835 | 860 | 480,000 | 860 |
| 1990-02-26 | 930 | 930 | 834 | 854 | 336,000 | 854 |
| 1990-02-23 | 941 | 960 | 930 | 931 | 294,000 | 931 |
| 1990-02-22 | 940 | 960 | 930 | 941 | 265,000 | 941 |
| 1990-02-21 | 969 | 970 | 930 | 930 | 266,000 | 930 |
| 1990-02-20 | 950 | 970 | 946 | 970 | 201,000 | 970 |
| 1990-02-19 | 961 | 962 | 946 | 960 | 279,000 | 960 |
| 1990-02-16 | 960 | 978 | 960 | 965 | 136,000 | 965 |
| 1990-02-15 | 950 | 980 | 949 | 980 | 689,000 | 980 |
| 1990-02-14 | 951 | 954 | 945 | 954 | 621,000 | 954 |
| 1990-02-13 | 950 | 961 | 945 | 955 | 539,000 | 955 |
| 1990-02-09 | 957 | 960 | 949 | 950 | 300,000 | 950 |
| 1990-02-08 | 960 | 970 | 958 | 960 | 714,000 | 960 |
| 1990-02-07 | 971 | 971 | 960 | 960 | 247,000 | 960 |
| 1990-02-06 | 984 | 987 | 971 | 971 | 217,000 | 971 |
| 1990-02-05 | 980 | 990 | 980 | 980 | 212,000 | 980 |
| 1990-02-02 | 960 | 1,010 | 960 | 1,010 | 446,000 | 1,010 |
| 1990-02-01 | 980 | 988 | 962 | 970 | 233,000 | 970 |
| 1990-01-31 | 980 | 990 | 960 | 990 | 284,000 | 990 |
| 1990-01-30 | 965 | 980 | 960 | 980 | 251,000 | 980 |
| 1990-01-29 | 955 | 970 | 955 | 960 | 326,000 | 960 |
| 1990-01-26 | 971 | 979 | 956 | 965 | 375,000 | 965 |
| 1990-01-25 | 1,010 | 1,010 | 980 | 980 | 471,000 | 980 |
| 1990-01-24 | 1,010 | 1,020 | 991 | 1,020 | 379,000 | 1,020 |
| 1990-01-23 | 981 | 1,000 | 981 | 995 | 393,000 | 995 |
| 1990-01-22 | 990 | 1,010 | 990 | 991 | 417,000 | 991 |
| 1990-01-19 | 997 | 997 | 985 | 990 | 364,000 | 990 |
| 1990-01-18 | 991 | 997 | 980 | 997 | 394,000 | 997 |
| 1990-01-17 | 1,000 | 1,010 | 990 | 991 | 601,000 | 991 |
| 1990-01-16 | 1,000 | 1,030 | 995 | 1,000 | 411,000 | 1,000 |
| 1990-01-12 | 1,050 | 1,050 | 1,030 | 1,040 | 1,259,000 | 1,040 |
| 1990-01-11 | 1,010 | 1,030 | 1,000 | 1,030 | 616,000 | 1,030 |
| 1990-01-10 | 1,010 | 1,020 | 1,000 | 1,010 | 372,000 | 1,010 |
| 1990-01-09 | 1,010 | 1,030 | 1,000 | 1,030 | 730,000 | 1,030 |
| 1990-01-08 | 1,050 | 1,060 | 1,020 | 1,030 | 664,000 | 1,030 |
| 1990-01-05 | 1,030 | 1,070 | 1,020 | 1,040 | 2,319,000 | 1,040 |
| 1990-01-04 | 1,020 | 1,030 | 1,020 | 1,020 | 215,000 | 1,020 |
分割・併合履歴 ： [1985-09-26]1株→1.08株