1332 (株)ニッスイ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 451 | 452 | 431 | 431 | 213,000 | 431 |
| 1992-12-29 | 459 | 463 | 450 | 453 | 210,000 | 453 |
| 1992-12-28 | 459 | 464 | 455 | 464 | 240,000 | 464 |
| 1992-12-25 | 460 | 465 | 455 | 464 | 171,000 | 464 |
| 1992-12-24 | 457 | 460 | 450 | 455 | 348,000 | 455 |
| 1992-12-22 | 462 | 465 | 458 | 462 | 266,000 | 462 |
| 1992-12-21 | 462 | 467 | 460 | 467 | 245,000 | 467 |
| 1992-12-18 | 467 | 469 | 462 | 467 | 352,000 | 467 |
| 1992-12-17 | 464 | 469 | 460 | 467 | 262,000 | 467 |
| 1992-12-16 | 476 | 480 | 462 | 465 | 786,000 | 465 |
| 1992-12-15 | 464 | 483 | 463 | 476 | 1,370,000 | 476 |
| 1992-12-14 | 455 | 470 | 455 | 461 | 761,000 | 461 |
| 1992-12-11 | 452 | 455 | 450 | 450 | 1,398,000 | 450 |
| 1992-12-10 | 452 | 458 | 452 | 452 | 140,000 | 452 |
| 1992-12-09 | 450 | 459 | 450 | 454 | 233,000 | 454 |
| 1992-12-08 | 441 | 448 | 441 | 442 | 213,000 | 442 |
| 1992-12-07 | 450 | 452 | 446 | 446 | 147,000 | 446 |
| 1992-12-04 | 453 | 453 | 445 | 452 | 266,000 | 452 |
| 1992-12-03 | 460 | 464 | 450 | 454 | 215,000 | 454 |
| 1992-12-02 | 465 | 465 | 455 | 455 | 172,000 | 455 |
| 1992-12-01 | 474 | 474 | 456 | 460 | 228,000 | 460 |
| 1992-11-30 | 465 | 470 | 455 | 469 | 178,000 | 469 |
| 1992-11-27 | 456 | 470 | 452 | 465 | 269,000 | 465 |
| 1992-11-26 | 461 | 473 | 456 | 462 | 293,000 | 462 |
| 1992-11-25 | 450 | 460 | 446 | 460 | 138,000 | 460 |
| 1992-11-24 | 445 | 459 | 445 | 455 | 224,000 | 455 |
| 1992-11-20 | 454 | 464 | 445 | 454 | 365,000 | 454 |
| 1992-11-19 | 462 | 462 | 454 | 455 | 340,000 | 455 |
| 1992-11-18 | 422 | 457 | 421 | 457 | 416,000 | 457 |
| 1992-11-17 | 427 | 428 | 417 | 420 | 486,000 | 420 |
| 1992-11-16 | 428 | 429 | 423 | 429 | 151,000 | 429 |
| 1992-11-13 | 432 | 437 | 428 | 429 | 1,021,000 | 429 |
| 1992-11-12 | 435 | 436 | 430 | 432 | 408,000 | 432 |
| 1992-11-11 | 433 | 444 | 431 | 435 | 228,000 | 435 |
| 1992-11-10 | 444 | 444 | 433 | 433 | 134,000 | 433 |
| 1992-11-09 | 447 | 452 | 431 | 444 | 183,000 | 444 |
| 1992-11-06 | 464 | 464 | 445 | 447 | 328,000 | 447 |
| 1992-11-05 | 458 | 464 | 453 | 459 | 164,000 | 459 |
| 1992-11-04 | 460 | 460 | 453 | 456 | 158,000 | 456 |
| 1992-11-02 | 445 | 456 | 440 | 456 | 127,000 | 456 |
| 1992-10-30 | 453 | 455 | 435 | 444 | 317,000 | 444 |
| 1992-10-29 | 460 | 460 | 451 | 452 | 185,000 | 452 |
| 1992-10-28 | 475 | 480 | 455 | 456 | 368,000 | 456 |
| 1992-10-27 | 465 | 474 | 465 | 474 | 93,000 | 474 |
| 1992-10-26 | 470 | 475 | 460 | 465 | 103,000 | 465 |
| 1992-10-23 | 453 | 465 | 453 | 465 | 73,000 | 465 |
| 1992-10-22 | 460 | 460 | 452 | 452 | 323,000 | 452 |
| 1992-10-21 | 456 | 460 | 446 | 455 | 220,000 | 455 |
| 1992-10-20 | 461 | 461 | 442 | 461 | 454,000 | 461 |
| 1992-10-19 | 475 | 477 | 451 | 456 | 344,000 | 456 |
| 1992-10-16 | 480 | 484 | 470 | 477 | 247,000 | 477 |
| 1992-10-15 | 475 | 480 | 472 | 480 | 280,000 | 480 |
| 1992-10-14 | 493 | 493 | 471 | 475 | 315,000 | 475 |
| 1992-10-13 | 480 | 490 | 477 | 485 | 194,000 | 485 |
| 1992-10-12 | 480 | 480 | 470 | 471 | 187,000 | 471 |
| 1992-10-09 | 471 | 475 | 461 | 470 | 1,450,000 | 470 |
| 1992-10-08 | 476 | 485 | 471 | 475 | 254,000 | 475 |
| 1992-10-07 | 482 | 493 | 478 | 481 | 263,000 | 481 |
| 1992-10-06 | 481 | 490 | 470 | 475 | 365,000 | 475 |
| 1992-10-05 | 485 | 495 | 481 | 482 | 281,000 | 482 |
| 1992-10-02 | 504 | 504 | 490 | 500 | 381,000 | 500 |
| 1992-10-01 | 500 | 510 | 489 | 500 | 361,000 | 500 |
| 1992-09-30 | 502 | 518 | 491 | 491 | 252,000 | 491 |
| 1992-09-29 | 500 | 509 | 491 | 492 | 221,000 | 492 |
| 1992-09-28 | 520 | 523 | 495 | 495 | 188,000 | 495 |
| 1992-09-25 | 519 | 524 | 517 | 523 | 454,000 | 523 |
| 1992-09-24 | 520 | 530 | 518 | 523 | 724,000 | 523 |
| 1992-09-22 | 513 | 518 | 500 | 516 | 326,000 | 516 |
| 1992-09-21 | 514 | 515 | 504 | 504 | 191,000 | 504 |
| 1992-09-18 | 510 | 510 | 491 | 499 | 340,000 | 499 |
| 1992-09-17 | 493 | 520 | 493 | 510 | 320,000 | 510 |
| 1992-09-16 | 518 | 518 | 493 | 493 | 338,000 | 493 |
| 1992-09-14 | 514 | 524 | 505 | 519 | 284,000 | 519 |
| 1992-09-11 | 518 | 528 | 503 | 504 | 1,839,000 | 504 |
| 1992-09-10 | 543 | 547 | 528 | 528 | 862,000 | 528 |
| 1992-09-09 | 526 | 550 | 518 | 545 | 661,000 | 545 |
| 1992-09-08 | 516 | 540 | 516 | 516 | 533,000 | 516 |
| 1992-09-07 | 537 | 542 | 516 | 516 | 369,000 | 516 |
| 1992-09-04 | 550 | 555 | 535 | 537 | 970,000 | 537 |
| 1992-09-03 | 525 | 555 | 510 | 550 | 1,827,000 | 550 |
| 1992-09-02 | 507 | 538 | 502 | 515 | 1,800,000 | 515 |
| 1992-09-01 | 515 | 530 | 499 | 505 | 962,000 | 505 |
| 1992-08-31 | 539 | 550 | 520 | 522 | 1,879,000 | 522 |
| 1992-08-28 | 517 | 585 | 516 | 531 | 5,517,000 | 531 |
| 1992-08-27 | 490 | 520 | 490 | 520 | 1,856,000 | 520 |
| 1992-08-26 | 420 | 441 | 416 | 440 | 816,000 | 440 |
| 1992-08-25 | 428 | 438 | 411 | 411 | 278,000 | 411 |
| 1992-08-24 | 423 | 448 | 417 | 444 | 645,000 | 444 |
| 1992-08-21 | 425 | 428 | 413 | 428 | 242,000 | 428 |
| 1992-08-20 | 385 | 427 | 382 | 413 | 267,000 | 413 |
| 1992-08-19 | 383 | 397 | 380 | 382 | 296,000 | 382 |
| 1992-08-18 | 388 | 390 | 381 | 381 | 150,000 | 381 |
| 1992-08-17 | 409 | 413 | 393 | 393 | 72,000 | 393 |
| 1992-08-14 | 382 | 398 | 382 | 394 | 546,000 | 394 |
| 1992-08-13 | 392 | 392 | 385 | 387 | 180,000 | 387 |
| 1992-08-12 | 397 | 409 | 390 | 397 | 210,000 | 397 |
| 1992-08-11 | 400 | 401 | 388 | 398 | 243,000 | 398 |
| 1992-08-10 | 410 | 410 | 398 | 398 | 270,000 | 398 |
| 1992-08-07 | 429 | 430 | 420 | 430 | 195,000 | 430 |
| 1992-08-06 | 444 | 450 | 422 | 428 | 213,000 | 428 |
| 1992-08-05 | 436 | 441 | 431 | 440 | 220,000 | 440 |
| 1992-08-04 | 439 | 444 | 431 | 431 | 144,000 | 431 |
| 1992-08-03 | 442 | 447 | 431 | 439 | 226,000 | 439 |
| 1992-07-31 | 438 | 446 | 430 | 446 | 322,000 | 446 |
| 1992-07-30 | 430 | 439 | 422 | 438 | 307,000 | 438 |
| 1992-07-29 | 430 | 435 | 422 | 430 | 319,000 | 430 |
| 1992-07-28 | 428 | 430 | 426 | 430 | 289,000 | 430 |
| 1992-07-27 | 440 | 447 | 424 | 429 | 371,000 | 429 |
| 1992-07-24 | 440 | 442 | 421 | 435 | 284,000 | 435 |
| 1992-07-23 | 426 | 443 | 420 | 443 | 190,000 | 443 |
| 1992-07-22 | 439 | 445 | 425 | 425 | 331,000 | 425 |
| 1992-07-21 | 459 | 460 | 445 | 453 | 287,000 | 453 |
| 1992-07-20 | 462 | 465 | 459 | 462 | 338,000 | 462 |
| 1992-07-17 | 481 | 485 | 465 | 470 | 180,000 | 470 |
| 1992-07-16 | 479 | 492 | 475 | 492 | 182,000 | 492 |
| 1992-07-15 | 492 | 499 | 484 | 484 | 269,000 | 484 |
| 1992-07-14 | 494 | 500 | 492 | 492 | 671,000 | 492 |
| 1992-07-13 | 484 | 495 | 483 | 494 | 485,000 | 494 |
| 1992-07-10 | 492 | 492 | 475 | 479 | 599,000 | 479 |
| 1992-07-09 | 480 | 489 | 475 | 487 | 379,000 | 487 |
| 1992-07-08 | 475 | 483 | 470 | 481 | 405,000 | 481 |
| 1992-07-07 | 481 | 492 | 474 | 485 | 483,000 | 485 |
| 1992-07-06 | 481 | 488 | 476 | 482 | 432,000 | 482 |
| 1992-07-03 | 481 | 489 | 473 | 480 | 930,000 | 480 |
| 1992-07-02 | 445 | 485 | 445 | 477 | 1,026,000 | 477 |
| 1992-07-01 | 436 | 444 | 432 | 444 | 304,000 | 444 |
| 1992-06-30 | 440 | 445 | 432 | 436 | 432,000 | 436 |
| 1992-06-29 | 439 | 443 | 432 | 436 | 161,000 | 436 |
| 1992-06-26 | 450 | 452 | 431 | 439 | 514,000 | 439 |
| 1992-06-25 | 425 | 457 | 420 | 456 | 696,000 | 456 |
| 1992-06-24 | 435 | 439 | 420 | 420 | 410,000 | 420 |
| 1992-06-23 | 441 | 445 | 425 | 430 | 428,000 | 430 |
| 1992-06-22 | 475 | 475 | 445 | 446 | 375,000 | 446 |
| 1992-06-19 | 460 | 470 | 455 | 470 | 293,000 | 470 |
| 1992-06-18 | 455 | 467 | 445 | 450 | 481,000 | 450 |
| 1992-06-17 | 486 | 486 | 457 | 457 | 504,000 | 457 |
| 1992-06-16 | 500 | 500 | 486 | 486 | 367,000 | 486 |
| 1992-06-15 | 504 | 504 | 495 | 495 | 506,000 | 495 |
| 1992-06-12 | 519 | 522 | 506 | 513 | 2,337,000 | 513 |
| 1992-06-11 | 511 | 514 | 507 | 509 | 308,000 | 509 |
| 1992-06-10 | 512 | 522 | 510 | 518 | 521,000 | 518 |
| 1992-06-09 | 508 | 518 | 508 | 516 | 239,000 | 516 |
| 1992-06-08 | 519 | 519 | 506 | 518 | 241,000 | 518 |
| 1992-06-05 | 505 | 527 | 504 | 510 | 393,000 | 510 |
| 1992-06-04 | 505 | 510 | 504 | 504 | 744,000 | 504 |
| 1992-06-03 | 521 | 523 | 504 | 504 | 729,000 | 504 |
| 1992-06-02 | 532 | 532 | 521 | 523 | 360,000 | 523 |
| 1992-06-01 | 538 | 540 | 532 | 532 | 194,000 | 532 |
| 1992-05-29 | 529 | 540 | 529 | 540 | 301,000 | 540 |
| 1992-05-28 | 521 | 538 | 521 | 538 | 268,000 | 538 |
| 1992-05-27 | 532 | 533 | 515 | 520 | 796,000 | 520 |
| 1992-05-26 | 555 | 563 | 552 | 552 | 234,000 | 552 |
| 1992-05-25 | 550 | 565 | 549 | 565 | 272,000 | 565 |
| 1992-05-22 | 547 | 568 | 541 | 568 | 394,000 | 568 |
| 1992-05-21 | 552 | 552 | 536 | 550 | 475,000 | 550 |
| 1992-05-20 | 562 | 568 | 552 | 558 | 520,000 | 558 |
| 1992-05-19 | 576 | 590 | 573 | 580 | 673,000 | 580 |
| 1992-05-18 | 581 | 581 | 570 | 570 | 223,000 | 570 |
| 1992-05-15 | 586 | 595 | 570 | 570 | 336,000 | 570 |
| 1992-05-14 | 609 | 610 | 599 | 599 | 448,000 | 599 |
| 1992-05-13 | 582 | 599 | 580 | 599 | 379,000 | 599 |
| 1992-05-12 | 580 | 600 | 580 | 580 | 290,000 | 580 |
| 1992-05-11 | 577 | 590 | 575 | 580 | 192,000 | 580 |
| 1992-05-08 | 570 | 595 | 566 | 571 | 245,000 | 571 |
| 1992-05-07 | 560 | 595 | 560 | 575 | 252,000 | 575 |
| 1992-05-06 | 552 | 598 | 552 | 590 | 188,000 | 590 |
| 1992-05-01 | 560 | 560 | 551 | 551 | 220,000 | 551 |
| 1992-04-30 | 579 | 579 | 563 | 563 | 161,000 | 563 |
| 1992-04-28 | 585 | 589 | 577 | 578 | 297,000 | 578 |
| 1992-04-27 | 560 | 580 | 560 | 575 | 291,000 | 575 |
| 1992-04-24 | 567 | 590 | 557 | 590 | 742,000 | 590 |
| 1992-04-23 | 547 | 562 | 540 | 562 | 444,000 | 562 |
| 1992-04-22 | 541 | 541 | 525 | 540 | 846,000 | 540 |
| 1992-04-21 | 540 | 543 | 520 | 521 | 388,000 | 521 |
| 1992-04-20 | 558 | 560 | 540 | 560 | 409,000 | 560 |
| 1992-04-17 | 595 | 595 | 578 | 578 | 618,000 | 578 |
| 1992-04-16 | 600 | 619 | 593 | 605 | 464,000 | 605 |
| 1992-04-15 | 620 | 623 | 592 | 593 | 445,000 | 593 |
| 1992-04-14 | 590 | 610 | 580 | 610 | 295,000 | 610 |
| 1992-04-13 | 630 | 630 | 585 | 590 | 423,000 | 590 |
| 1992-04-10 | 614 | 629 | 605 | 626 | 551,000 | 626 |
| 1992-04-09 | 600 | 612 | 590 | 590 | 949,000 | 590 |
| 1992-04-08 | 582 | 600 | 580 | 599 | 456,000 | 599 |
| 1992-04-07 | 601 | 602 | 592 | 592 | 344,000 | 592 |
| 1992-04-06 | 615 | 615 | 588 | 595 | 273,000 | 595 |
| 1992-04-03 | 614 | 616 | 591 | 605 | 900,000 | 605 |
| 1992-04-02 | 631 | 631 | 590 | 616 | 1,695,000 | 616 |
| 1992-04-01 | 653 | 654 | 641 | 641 | 438,000 | 641 |
| 1992-03-31 | 670 | 675 | 652 | 657 | 555,000 | 657 |
| 1992-03-30 | 660 | 669 | 657 | 669 | 268,000 | 669 |
| 1992-03-27 | 659 | 672 | 658 | 667 | 525,000 | 667 |
| 1992-03-26 | 667 | 668 | 657 | 663 | 395,000 | 663 |
| 1992-03-25 | 640 | 665 | 640 | 657 | 394,000 | 657 |
| 1992-03-24 | 651 | 655 | 645 | 645 | 393,000 | 645 |
| 1992-03-23 | 660 | 665 | 653 | 665 | 644,000 | 665 |
| 1992-03-19 | 645 | 657 | 645 | 657 | 802,000 | 657 |
| 1992-03-18 | 636 | 646 | 630 | 640 | 1,632,000 | 640 |
| 1992-03-17 | 633 | 646 | 627 | 646 | 446,000 | 646 |
| 1992-03-16 | 647 | 648 | 625 | 627 | 303,000 | 627 |
| 1992-03-13 | 653 | 667 | 644 | 653 | 2,721,000 | 653 |
| 1992-03-12 | 646 | 667 | 635 | 663 | 1,785,000 | 663 |
| 1992-03-11 | 633 | 646 | 624 | 646 | 1,389,000 | 646 |
| 1992-03-10 | 624 | 636 | 619 | 625 | 607,000 | 625 |
| 1992-03-09 | 620 | 625 | 618 | 624 | 222,000 | 624 |
| 1992-03-06 | 621 | 624 | 618 | 620 | 235,000 | 620 |
| 1992-03-05 | 625 | 626 | 621 | 621 | 320,000 | 621 |
| 1992-03-04 | 621 | 635 | 620 | 630 | 250,000 | 630 |
| 1992-03-03 | 625 | 635 | 620 | 621 | 293,000 | 621 |
| 1992-03-02 | 616 | 635 | 616 | 635 | 473,000 | 635 |
| 1992-02-28 | 630 | 631 | 616 | 616 | 261,000 | 616 |
| 1992-02-27 | 641 | 644 | 623 | 629 | 378,000 | 629 |
| 1992-02-26 | 625 | 650 | 625 | 645 | 302,000 | 645 |
| 1992-02-25 | 620 | 635 | 618 | 635 | 254,000 | 635 |
| 1992-02-24 | 624 | 639 | 621 | 630 | 247,000 | 630 |
| 1992-02-21 | 622 | 644 | 610 | 644 | 509,000 | 644 |
| 1992-02-20 | 611 | 625 | 610 | 620 | 455,000 | 620 |
| 1992-02-19 | 610 | 617 | 610 | 617 | 519,000 | 617 |
| 1992-02-18 | 620 | 630 | 615 | 617 | 540,000 | 617 |
| 1992-02-17 | 619 | 630 | 611 | 630 | 695,000 | 630 |
| 1992-02-14 | 632 | 635 | 625 | 625 | 552,000 | 625 |
| 1992-02-13 | 642 | 645 | 636 | 636 | 430,000 | 636 |
| 1992-02-12 | 645 | 648 | 642 | 645 | 294,000 | 645 |
| 1992-02-10 | 660 | 662 | 652 | 652 | 192,000 | 652 |
| 1992-02-07 | 667 | 674 | 661 | 670 | 452,000 | 670 |
| 1992-02-06 | 666 | 677 | 659 | 665 | 625,000 | 665 |
| 1992-02-05 | 666 | 670 | 659 | 666 | 520,000 | 666 |
| 1992-02-04 | 670 | 680 | 668 | 676 | 441,000 | 676 |
| 1992-02-03 | 681 | 691 | 670 | 689 | 571,000 | 689 |
| 1992-01-31 | 685 | 696 | 680 | 680 | 1,503,000 | 680 |
| 1992-01-30 | 642 | 670 | 642 | 668 | 879,000 | 668 |
| 1992-01-29 | 662 | 669 | 650 | 652 | 629,000 | 652 |
| 1992-01-28 | 633 | 659 | 631 | 657 | 414,000 | 657 |
| 1992-01-27 | 646 | 649 | 620 | 643 | 384,000 | 643 |
| 1992-01-24 | 652 | 660 | 652 | 656 | 270,000 | 656 |
| 1992-01-23 | 675 | 678 | 658 | 670 | 1,071,000 | 670 |
| 1992-01-22 | 639 | 678 | 632 | 675 | 724,000 | 675 |
| 1992-01-21 | 635 | 646 | 626 | 640 | 427,000 | 640 |
| 1992-01-20 | 635 | 635 | 625 | 626 | 305,000 | 626 |
| 1992-01-17 | 640 | 649 | 632 | 633 | 391,000 | 633 |
| 1992-01-16 | 675 | 675 | 647 | 650 | 351,000 | 650 |
| 1992-01-14 | 646 | 671 | 646 | 655 | 211,000 | 655 |
| 1992-01-13 | 660 | 664 | 645 | 646 | 328,000 | 646 |
| 1992-01-10 | 686 | 686 | 665 | 666 | 562,000 | 666 |
| 1992-01-09 | 663 | 699 | 660 | 690 | 424,000 | 690 |
| 1992-01-08 | 689 | 695 | 666 | 672 | 384,000 | 672 |
| 1992-01-07 | 695 | 701 | 685 | 689 | 617,000 | 689 |
| 1992-01-06 | 709 | 718 | 700 | 705 | 994,000 | 705 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
