1332 (株)ニッスイ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 695 | 700 | 690 | 699 | 636,000 | 699 |
| 1991-12-27 | 696 | 696 | 675 | 675 | 799,000 | 675 |
| 1991-12-26 | 680 | 700 | 661 | 696 | 1,437,000 | 696 |
| 1991-12-25 | 653 | 676 | 653 | 674 | 723,000 | 674 |
| 1991-12-24 | 654 | 656 | 631 | 650 | 615,000 | 650 |
| 1991-12-20 | 662 | 675 | 632 | 634 | 1,106,000 | 634 |
| 1991-12-19 | 681 | 681 | 652 | 652 | 699,000 | 652 |
| 1991-12-18 | 690 | 705 | 680 | 688 | 2,850,000 | 688 |
| 1991-12-17 | 681 | 713 | 680 | 699 | 5,004,000 | 699 |
| 1991-12-16 | 679 | 690 | 670 | 687 | 1,150,000 | 687 |
| 1991-12-13 | 669 | 685 | 646 | 675 | 2,630,000 | 675 |
| 1991-12-12 | 630 | 645 | 630 | 645 | 1,047,000 | 645 |
| 1991-12-11 | 610 | 620 | 607 | 620 | 693,000 | 620 |
| 1991-12-10 | 623 | 628 | 607 | 607 | 552,000 | 607 |
| 1991-12-09 | 621 | 625 | 621 | 625 | 166,000 | 625 |
| 1991-12-06 | 615 | 630 | 613 | 615 | 536,000 | 615 |
| 1991-12-05 | 617 | 620 | 614 | 615 | 454,000 | 615 |
| 1991-12-04 | 620 | 630 | 616 | 617 | 344,000 | 617 |
| 1991-12-03 | 610 | 621 | 605 | 620 | 604,000 | 620 |
| 1991-12-02 | 611 | 620 | 607 | 607 | 322,000 | 607 |
| 1991-11-29 | 630 | 631 | 620 | 622 | 324,000 | 622 |
| 1991-11-28 | 640 | 640 | 630 | 631 | 211,000 | 631 |
| 1991-11-27 | 650 | 650 | 630 | 640 | 171,000 | 640 |
| 1991-11-26 | 626 | 640 | 617 | 640 | 216,000 | 640 |
| 1991-11-25 | 611 | 622 | 611 | 616 | 136,000 | 616 |
| 1991-11-22 | 614 | 630 | 611 | 630 | 159,000 | 630 |
| 1991-11-21 | 640 | 640 | 614 | 614 | 247,000 | 614 |
| 1991-11-20 | 622 | 633 | 619 | 630 | 285,000 | 630 |
| 1991-11-19 | 626 | 635 | 620 | 634 | 422,000 | 634 |
| 1991-11-18 | 645 | 652 | 613 | 616 | 520,000 | 616 |
| 1991-11-15 | 670 | 670 | 656 | 656 | 426,000 | 656 |
| 1991-11-14 | 663 | 673 | 655 | 673 | 424,000 | 673 |
| 1991-11-13 | 676 | 679 | 655 | 673 | 388,000 | 673 |
| 1991-11-12 | 655 | 667 | 655 | 667 | 337,000 | 667 |
| 1991-11-11 | 646 | 650 | 645 | 645 | 144,000 | 645 |
| 1991-11-08 | 659 | 663 | 648 | 648 | 490,000 | 648 |
| 1991-11-07 | 675 | 675 | 656 | 656 | 246,000 | 656 |
| 1991-11-06 | 669 | 679 | 669 | 670 | 430,000 | 670 |
| 1991-11-05 | 671 | 683 | 666 | 679 | 635,000 | 679 |
| 1991-11-01 | 677 | 677 | 661 | 661 | 368,000 | 661 |
| 1991-10-31 | 660 | 675 | 660 | 675 | 336,000 | 675 |
| 1991-10-30 | 673 | 679 | 662 | 663 | 269,000 | 663 |
| 1991-10-29 | 679 | 691 | 671 | 673 | 568,000 | 673 |
| 1991-10-28 | 671 | 678 | 654 | 670 | 694,000 | 670 |
| 1991-10-25 | 673 | 679 | 660 | 661 | 323,000 | 661 |
| 1991-10-24 | 680 | 685 | 673 | 673 | 755,000 | 673 |
| 1991-10-23 | 680 | 680 | 671 | 673 | 420,000 | 673 |
| 1991-10-22 | 675 | 689 | 670 | 689 | 789,000 | 689 |
| 1991-10-21 | 682 | 691 | 678 | 685 | 556,000 | 685 |
| 1991-10-18 | 681 | 697 | 681 | 691 | 965,000 | 691 |
| 1991-10-17 | 703 | 708 | 677 | 680 | 4,193,000 | 680 |
| 1991-10-16 | 660 | 695 | 660 | 693 | 2,558,000 | 693 |
| 1991-10-15 | 636 | 665 | 636 | 659 | 884,000 | 659 |
| 1991-10-14 | 642 | 649 | 636 | 636 | 163,000 | 636 |
| 1991-10-11 | 655 | 657 | 650 | 652 | 480,000 | 652 |
| 1991-10-09 | 641 | 660 | 640 | 655 | 1,272,000 | 655 |
| 1991-10-08 | 630 | 645 | 630 | 640 | 374,000 | 640 |
| 1991-10-07 | 630 | 635 | 626 | 630 | 97,000 | 630 |
| 1991-10-04 | 630 | 639 | 621 | 630 | 270,000 | 630 |
| 1991-10-03 | 625 | 644 | 625 | 639 | 507,000 | 639 |
| 1991-10-02 | 644 | 644 | 635 | 635 | 276,000 | 635 |
| 1991-10-01 | 620 | 645 | 620 | 645 | 508,000 | 645 |
| 1991-09-30 | 638 | 638 | 627 | 630 | 189,000 | 630 |
| 1991-09-27 | 647 | 658 | 640 | 649 | 1,331,000 | 649 |
| 1991-09-26 | 626 | 650 | 622 | 647 | 683,000 | 647 |
| 1991-09-25 | 619 | 636 | 608 | 636 | 898,000 | 636 |
| 1991-09-24 | 612 | 624 | 608 | 610 | 456,000 | 610 |
| 1991-09-20 | 630 | 642 | 608 | 625 | 542,000 | 625 |
| 1991-09-19 | 635 | 651 | 635 | 640 | 535,000 | 640 |
| 1991-09-18 | 650 | 655 | 631 | 635 | 609,000 | 635 |
| 1991-09-17 | 650 | 669 | 650 | 660 | 2,510,000 | 660 |
| 1991-09-13 | 625 | 643 | 617 | 640 | 4,651,000 | 640 |
| 1991-09-12 | 576 | 618 | 576 | 615 | 915,000 | 615 |
| 1991-09-11 | 566 | 585 | 566 | 576 | 227,000 | 576 |
| 1991-09-10 | 600 | 600 | 573 | 576 | 268,000 | 576 |
| 1991-09-09 | 597 | 605 | 587 | 600 | 165,000 | 600 |
| 1991-09-06 | 570 | 599 | 570 | 587 | 346,000 | 587 |
| 1991-09-05 | 576 | 583 | 572 | 579 | 272,000 | 579 |
| 1991-09-04 | 600 | 605 | 582 | 585 | 391,000 | 585 |
| 1991-09-03 | 600 | 610 | 595 | 610 | 631,000 | 610 |
| 1991-09-02 | 560 | 610 | 559 | 610 | 804,000 | 610 |
| 1991-08-30 | 560 | 575 | 560 | 561 | 72,000 | 561 |
| 1991-08-29 | 578 | 578 | 560 | 560 | 89,000 | 560 |
| 1991-08-28 | 570 | 574 | 559 | 559 | 246,000 | 559 |
| 1991-08-27 | 555 | 570 | 551 | 560 | 182,000 | 560 |
| 1991-08-26 | 551 | 555 | 546 | 550 | 214,000 | 550 |
| 1991-08-23 | 550 | 568 | 546 | 566 | 143,000 | 566 |
| 1991-08-22 | 560 | 570 | 550 | 570 | 438,000 | 570 |
| 1991-08-21 | 549 | 549 | 540 | 540 | 314,000 | 540 |
| 1991-08-20 | 547 | 550 | 526 | 530 | 358,000 | 530 |
| 1991-08-19 | 563 | 565 | 537 | 537 | 251,000 | 537 |
| 1991-08-16 | 575 | 579 | 563 | 563 | 102,000 | 563 |
| 1991-08-15 | 569 | 580 | 565 | 565 | 201,000 | 565 |
| 1991-08-14 | 585 | 585 | 570 | 585 | 200,000 | 585 |
| 1991-08-13 | 573 | 585 | 562 | 566 | 149,000 | 566 |
| 1991-08-12 | 595 | 595 | 583 | 583 | 120,000 | 583 |
| 1991-08-09 | 597 | 600 | 595 | 596 | 120,000 | 596 |
| 1991-08-08 | 610 | 612 | 595 | 595 | 320,000 | 595 |
| 1991-08-07 | 608 | 610 | 600 | 610 | 288,000 | 610 |
| 1991-08-06 | 605 | 609 | 591 | 591 | 265,000 | 591 |
| 1991-08-05 | 609 | 615 | 605 | 605 | 283,000 | 605 |
| 1991-08-02 | 607 | 609 | 606 | 609 | 223,000 | 609 |
| 1991-08-01 | 606 | 609 | 605 | 606 | 198,000 | 606 |
| 1991-07-31 | 605 | 610 | 600 | 606 | 238,000 | 606 |
| 1991-07-30 | 605 | 610 | 590 | 590 | 353,000 | 590 |
| 1991-07-29 | 605 | 610 | 595 | 605 | 221,000 | 605 |
| 1991-07-26 | 585 | 600 | 575 | 590 | 317,000 | 590 |
| 1991-07-25 | 585 | 600 | 585 | 585 | 326,000 | 585 |
| 1991-07-24 | 582 | 590 | 573 | 590 | 347,000 | 590 |
| 1991-07-23 | 560 | 580 | 560 | 565 | 290,000 | 565 |
| 1991-07-22 | 561 | 570 | 560 | 560 | 127,000 | 560 |
| 1991-07-19 | 558 | 570 | 558 | 558 | 104,000 | 558 |
| 1991-07-18 | 575 | 575 | 550 | 568 | 314,000 | 568 |
| 1991-07-17 | 575 | 586 | 570 | 570 | 304,000 | 570 |
| 1991-07-16 | 585 | 590 | 570 | 571 | 234,000 | 571 |
| 1991-07-15 | 573 | 580 | 571 | 575 | 138,000 | 575 |
| 1991-07-12 | 562 | 573 | 562 | 563 | 253,000 | 563 |
| 1991-07-11 | 559 | 574 | 559 | 561 | 291,000 | 561 |
| 1991-07-10 | 560 | 567 | 548 | 567 | 250,000 | 567 |
| 1991-07-09 | 570 | 575 | 545 | 561 | 356,000 | 561 |
| 1991-07-08 | 576 | 580 | 556 | 560 | 304,000 | 560 |
| 1991-07-05 | 585 | 585 | 575 | 575 | 269,000 | 575 |
| 1991-07-04 | 570 | 590 | 565 | 585 | 340,000 | 585 |
| 1991-07-03 | 585 | 587 | 575 | 575 | 207,000 | 575 |
| 1991-07-02 | 600 | 606 | 585 | 590 | 328,000 | 590 |
| 1991-07-01 | 597 | 600 | 585 | 600 | 315,000 | 600 |
| 1991-06-28 | 584 | 586 | 576 | 577 | 374,000 | 577 |
| 1991-06-27 | 585 | 585 | 575 | 576 | 282,000 | 576 |
| 1991-06-26 | 585 | 585 | 575 | 575 | 442,000 | 575 |
| 1991-06-25 | 563 | 583 | 562 | 580 | 344,000 | 580 |
| 1991-06-24 | 570 | 570 | 561 | 561 | 227,000 | 561 |
| 1991-06-21 | 561 | 576 | 550 | 560 | 289,000 | 560 |
| 1991-06-20 | 558 | 558 | 540 | 541 | 237,000 | 541 |
| 1991-06-19 | 568 | 568 | 540 | 550 | 219,000 | 550 |
| 1991-06-18 | 565 | 565 | 560 | 560 | 161,000 | 560 |
| 1991-06-17 | 578 | 578 | 566 | 566 | 139,000 | 566 |
| 1991-06-14 | 560 | 580 | 551 | 573 | 2,568,000 | 573 |
| 1991-06-13 | 530 | 540 | 520 | 540 | 321,000 | 540 |
| 1991-06-12 | 540 | 540 | 518 | 520 | 272,000 | 520 |
| 1991-06-11 | 534 | 550 | 525 | 530 | 324,000 | 530 |
| 1991-06-10 | 568 | 569 | 542 | 544 | 133,000 | 544 |
| 1991-06-07 | 570 | 570 | 558 | 558 | 178,000 | 558 |
| 1991-06-06 | 577 | 577 | 560 | 560 | 321,000 | 560 |
| 1991-06-05 | 570 | 577 | 563 | 577 | 298,000 | 577 |
| 1991-06-04 | 562 | 575 | 559 | 561 | 167,000 | 561 |
| 1991-06-03 | 580 | 580 | 567 | 570 | 287,000 | 570 |
| 1991-05-31 | 585 | 585 | 561 | 563 | 437,000 | 563 |
| 1991-05-30 | 595 | 595 | 575 | 575 | 424,000 | 575 |
| 1991-05-29 | 593 | 593 | 575 | 575 | 416,000 | 575 |
| 1991-05-28 | 580 | 595 | 576 | 584 | 195,000 | 584 |
| 1991-05-27 | 597 | 600 | 580 | 580 | 230,000 | 580 |
| 1991-05-24 | 606 | 606 | 596 | 598 | 238,000 | 598 |
| 1991-05-23 | 599 | 605 | 589 | 597 | 216,000 | 597 |
| 1991-05-22 | 599 | 607 | 592 | 599 | 312,000 | 599 |
| 1991-05-21 | 581 | 595 | 581 | 586 | 235,000 | 586 |
| 1991-05-20 | 595 | 600 | 585 | 600 | 131,000 | 600 |
| 1991-05-17 | 600 | 600 | 590 | 595 | 169,000 | 595 |
| 1991-05-16 | 593 | 595 | 585 | 586 | 181,000 | 586 |
| 1991-05-15 | 590 | 595 | 588 | 588 | 207,000 | 588 |
| 1991-05-14 | 599 | 610 | 587 | 600 | 169,000 | 600 |
| 1991-05-13 | 600 | 600 | 590 | 600 | 169,000 | 600 |
| 1991-05-10 | 591 | 600 | 590 | 600 | 316,000 | 600 |
| 1991-05-09 | 588 | 610 | 585 | 605 | 352,000 | 605 |
| 1991-05-08 | 591 | 603 | 591 | 598 | 427,000 | 598 |
| 1991-05-07 | 590 | 595 | 585 | 594 | 209,000 | 594 |
| 1991-05-02 | 603 | 610 | 589 | 589 | 175,000 | 589 |
| 1991-05-01 | 591 | 605 | 583 | 583 | 103,000 | 583 |
| 1991-04-30 | 610 | 612 | 580 | 581 | 214,000 | 581 |
| 1991-04-26 | 610 | 610 | 590 | 610 | 367,000 | 610 |
| 1991-04-25 | 609 | 609 | 600 | 600 | 289,000 | 600 |
| 1991-04-24 | 585 | 600 | 580 | 599 | 341,000 | 599 |
| 1991-04-23 | 576 | 588 | 571 | 585 | 433,000 | 585 |
| 1991-04-22 | 592 | 592 | 576 | 576 | 311,000 | 576 |
| 1991-04-19 | 602 | 605 | 590 | 592 | 431,000 | 592 |
| 1991-04-18 | 623 | 625 | 609 | 610 | 211,000 | 610 |
| 1991-04-17 | 629 | 639 | 620 | 633 | 357,000 | 633 |
| 1991-04-16 | 639 | 639 | 625 | 639 | 277,000 | 639 |
| 1991-04-15 | 630 | 645 | 630 | 639 | 320,000 | 639 |
| 1991-04-12 | 646 | 650 | 630 | 639 | 509,000 | 639 |
| 1991-04-11 | 620 | 645 | 619 | 645 | 617,000 | 645 |
| 1991-04-10 | 615 | 620 | 608 | 620 | 401,000 | 620 |
| 1991-04-09 | 631 | 631 | 620 | 620 | 339,000 | 620 |
| 1991-04-08 | 640 | 640 | 630 | 631 | 164,000 | 631 |
| 1991-04-05 | 640 | 641 | 630 | 640 | 246,000 | 640 |
| 1991-04-04 | 646 | 646 | 638 | 641 | 219,000 | 641 |
| 1991-04-03 | 650 | 650 | 635 | 649 | 391,000 | 649 |
| 1991-04-02 | 629 | 645 | 624 | 644 | 165,000 | 644 |
| 1991-04-01 | 630 | 640 | 621 | 623 | 198,000 | 623 |
| 1991-03-29 | 637 | 646 | 632 | 632 | 329,000 | 632 |
| 1991-03-28 | 622 | 649 | 622 | 627 | 442,000 | 627 |
| 1991-03-27 | 650 | 658 | 638 | 640 | 494,000 | 640 |
| 1991-03-26 | 653 | 664 | 640 | 640 | 2,182,000 | 640 |
| 1991-03-25 | 637 | 650 | 630 | 643 | 4,961,000 | 643 |
| 1991-03-22 | 639 | 642 | 627 | 637 | 4,693,000 | 637 |
| 1991-03-20 | 640 | 640 | 630 | 635 | 825,000 | 635 |
| 1991-03-19 | 626 | 645 | 622 | 630 | 913,000 | 630 |
| 1991-03-18 | 624 | 630 | 623 | 626 | 426,000 | 626 |
| 1991-03-15 | 616 | 625 | 616 | 623 | 349,000 | 623 |
| 1991-03-14 | 622 | 625 | 615 | 616 | 244,000 | 616 |
| 1991-03-13 | 637 | 637 | 615 | 632 | 480,000 | 632 |
| 1991-03-12 | 615 | 640 | 615 | 639 | 922,000 | 639 |
| 1991-03-11 | 610 | 617 | 609 | 615 | 523,000 | 615 |
| 1991-03-08 | 600 | 609 | 595 | 609 | 1,681,000 | 609 |
| 1991-03-07 | 600 | 610 | 590 | 590 | 266,000 | 590 |
| 1991-03-06 | 615 | 616 | 598 | 610 | 377,000 | 610 |
| 1991-03-05 | 595 | 610 | 591 | 598 | 258,000 | 598 |
| 1991-03-04 | 600 | 604 | 590 | 590 | 277,000 | 590 |
| 1991-03-01 | 608 | 619 | 605 | 610 | 512,000 | 610 |
| 1991-02-28 | 606 | 627 | 598 | 615 | 610,000 | 615 |
| 1991-02-27 | 602 | 609 | 596 | 600 | 263,000 | 600 |
| 1991-02-26 | 630 | 635 | 611 | 613 | 584,000 | 613 |
| 1991-02-25 | 607 | 635 | 603 | 630 | 552,000 | 630 |
| 1991-02-22 | 653 | 658 | 617 | 617 | 986,000 | 617 |
| 1991-02-21 | 624 | 650 | 620 | 645 | 1,916,000 | 645 |
| 1991-02-20 | 595 | 630 | 595 | 625 | 1,381,000 | 625 |
| 1991-02-19 | 589 | 615 | 580 | 595 | 1,023,000 | 595 |
| 1991-02-18 | 595 | 599 | 579 | 589 | 630,000 | 589 |
| 1991-02-15 | 565 | 575 | 555 | 566 | 547,000 | 566 |
| 1991-02-14 | 560 | 580 | 560 | 580 | 705,000 | 580 |
| 1991-02-13 | 550 | 580 | 549 | 560 | 563,000 | 560 |
| 1991-02-12 | 565 | 580 | 548 | 550 | 609,000 | 550 |
| 1991-02-08 | 545 | 565 | 545 | 565 | 568,000 | 565 |
| 1991-02-07 | 564 | 564 | 550 | 550 | 165,000 | 550 |
| 1991-02-06 | 579 | 590 | 569 | 569 | 279,000 | 569 |
| 1991-02-05 | 569 | 569 | 562 | 569 | 127,000 | 569 |
| 1991-02-04 | 559 | 560 | 553 | 559 | 104,000 | 559 |
| 1991-02-01 | 565 | 565 | 546 | 560 | 127,000 | 560 |
| 1991-01-31 | 569 | 575 | 561 | 570 | 258,000 | 570 |
| 1991-01-30 | 570 | 570 | 567 | 567 | 133,000 | 567 |
| 1991-01-29 | 575 | 575 | 568 | 570 | 142,000 | 570 |
| 1991-01-28 | 570 | 575 | 567 | 575 | 159,000 | 575 |
| 1991-01-25 | 571 | 580 | 564 | 580 | 272,000 | 580 |
| 1991-01-24 | 575 | 580 | 561 | 561 | 319,000 | 561 |
| 1991-01-23 | 565 | 565 | 554 | 565 | 189,000 | 565 |
| 1991-01-22 | 570 | 575 | 560 | 565 | 228,000 | 565 |
| 1991-01-21 | 585 | 585 | 565 | 565 | 283,000 | 565 |
| 1991-01-18 | 567 | 590 | 550 | 590 | 917,000 | 590 |
| 1991-01-17 | 509 | 557 | 509 | 557 | 310,000 | 557 |
| 1991-01-16 | 511 | 519 | 510 | 519 | 142,000 | 519 |
| 1991-01-14 | 538 | 550 | 530 | 549 | 125,000 | 549 |
| 1991-01-11 | 520 | 550 | 520 | 550 | 187,000 | 550 |
| 1991-01-10 | 515 | 524 | 510 | 520 | 376,000 | 520 |
| 1991-01-09 | 510 | 524 | 502 | 524 | 563,000 | 524 |
| 1991-01-08 | 520 | 523 | 510 | 519 | 243,000 | 519 |
| 1991-01-07 | 546 | 550 | 525 | 530 | 385,000 | 530 |
| 1991-01-04 | 549 | 559 | 546 | 558 | 426,000 | 558 |
分割・併合履歴 ： [1985-09-26]1株→1.08株