1332 (株)ニッスイ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 356 | 356 | 351 | 356 | 233,000 | 356 |
| 1993-12-29 | 345 | 352 | 341 | 351 | 375,000 | 351 |
| 1993-12-28 | 337 | 349 | 335 | 345 | 538,000 | 345 |
| 1993-12-27 | 337 | 339 | 335 | 337 | 175,000 | 337 |
| 1993-12-24 | 341 | 342 | 333 | 337 | 313,000 | 337 |
| 1993-12-22 | 341 | 341 | 332 | 339 | 393,000 | 339 |
| 1993-12-21 | 341 | 346 | 333 | 336 | 340,000 | 336 |
| 1993-12-20 | 350 | 350 | 336 | 338 | 286,000 | 338 |
| 1993-12-17 | 348 | 356 | 345 | 350 | 232,000 | 350 |
| 1993-12-16 | 355 | 360 | 344 | 346 | 208,000 | 346 |
| 1993-12-15 | 344 | 350 | 344 | 350 | 172,000 | 350 |
| 1993-12-14 | 350 | 350 | 342 | 343 | 222,000 | 343 |
| 1993-12-13 | 348 | 355 | 339 | 345 | 139,000 | 345 |
| 1993-12-10 | 341 | 350 | 340 | 348 | 1,358,000 | 348 |
| 1993-12-09 | 345 | 350 | 335 | 340 | 250,000 | 340 |
| 1993-12-08 | 354 | 354 | 332 | 333 | 318,000 | 333 |
| 1993-12-07 | 351 | 358 | 350 | 352 | 175,000 | 352 |
| 1993-12-06 | 354 | 364 | 354 | 354 | 224,000 | 354 |
| 1993-12-03 | 365 | 374 | 361 | 374 | 117,000 | 374 |
| 1993-12-02 | 360 | 383 | 356 | 380 | 328,000 | 380 |
| 1993-12-01 | 350 | 362 | 340 | 355 | 385,000 | 355 |
| 1993-11-30 | 341 | 345 | 334 | 345 | 303,000 | 345 |
| 1993-11-29 | 346 | 350 | 325 | 350 | 339,000 | 350 |
| 1993-11-26 | 352 | 362 | 347 | 347 | 369,000 | 347 |
| 1993-11-25 | 355 | 367 | 350 | 355 | 240,000 | 355 |
| 1993-11-24 | 360 | 369 | 349 | 350 | 321,000 | 350 |
| 1993-11-22 | 352 | 360 | 350 | 360 | 474,000 | 360 |
| 1993-11-19 | 373 | 378 | 346 | 347 | 533,000 | 347 |
| 1993-11-18 | 381 | 385 | 371 | 371 | 190,000 | 371 |
| 1993-11-17 | 386 | 387 | 380 | 380 | 464,000 | 380 |
| 1993-11-16 | 381 | 390 | 380 | 381 | 178,000 | 381 |
| 1993-11-15 | 393 | 393 | 380 | 380 | 487,000 | 380 |
| 1993-11-12 | 388 | 399 | 385 | 390 | 854,000 | 390 |
| 1993-11-11 | 389 | 399 | 385 | 391 | 428,000 | 391 |
| 1993-11-10 | 386 | 395 | 381 | 383 | 390,000 | 383 |
| 1993-11-09 | 402 | 405 | 380 | 381 | 397,000 | 381 |
| 1993-11-08 | 397 | 409 | 393 | 400 | 317,000 | 400 |
| 1993-11-05 | 411 | 411 | 386 | 399 | 546,000 | 399 |
| 1993-11-04 | 422 | 422 | 410 | 411 | 293,000 | 411 |
| 1993-11-02 | 419 | 423 | 416 | 422 | 482,000 | 422 |
| 1993-11-01 | 418 | 425 | 418 | 423 | 232,000 | 423 |
| 1993-10-29 | 429 | 429 | 415 | 423 | 724,000 | 423 |
| 1993-10-28 | 422 | 424 | 413 | 419 | 199,000 | 419 |
| 1993-10-27 | 427 | 427 | 420 | 422 | 264,000 | 422 |
| 1993-10-26 | 434 | 439 | 422 | 427 | 314,000 | 427 |
| 1993-10-25 | 447 | 449 | 439 | 439 | 176,000 | 439 |
| 1993-10-22 | 442 | 450 | 441 | 442 | 219,000 | 442 |
| 1993-10-21 | 444 | 445 | 432 | 443 | 241,000 | 443 |
| 1993-10-20 | 446 | 446 | 440 | 446 | 190,000 | 446 |
| 1993-10-19 | 454 | 455 | 446 | 446 | 290,000 | 446 |
| 1993-10-18 | 451 | 457 | 450 | 457 | 387,000 | 457 |
| 1993-10-15 | 450 | 451 | 446 | 446 | 430,000 | 446 |
| 1993-10-14 | 449 | 455 | 449 | 455 | 192,000 | 455 |
| 1993-10-13 | 453 | 455 | 446 | 449 | 336,000 | 449 |
| 1993-10-12 | 452 | 452 | 447 | 452 | 244,000 | 452 |
| 1993-10-08 | 447 | 459 | 447 | 458 | 596,000 | 458 |
| 1993-10-07 | 449 | 450 | 446 | 447 | 293,000 | 447 |
| 1993-10-06 | 442 | 450 | 440 | 450 | 163,000 | 450 |
| 1993-10-05 | 440 | 444 | 437 | 442 | 237,000 | 442 |
| 1993-10-04 | 448 | 448 | 440 | 440 | 320,000 | 440 |
| 1993-10-01 | 438 | 450 | 438 | 449 | 437,000 | 449 |
| 1993-09-30 | 437 | 439 | 430 | 438 | 410,000 | 438 |
| 1993-09-29 | 438 | 438 | 433 | 437 | 596,000 | 437 |
| 1993-09-28 | 458 | 459 | 445 | 453 | 611,000 | 453 |
| 1993-09-27 | 469 | 469 | 452 | 458 | 400,000 | 458 |
| 1993-09-24 | 467 | 473 | 465 | 473 | 625,000 | 473 |
| 1993-09-22 | 475 | 480 | 465 | 477 | 346,000 | 477 |
| 1993-09-21 | 475 | 483 | 474 | 480 | 431,000 | 480 |
| 1993-09-20 | 469 | 475 | 469 | 470 | 264,000 | 470 |
| 1993-09-17 | 479 | 480 | 471 | 480 | 442,000 | 480 |
| 1993-09-16 | 482 | 482 | 473 | 474 | 182,000 | 474 |
| 1993-09-14 | 484 | 484 | 481 | 483 | 225,000 | 483 |
| 1993-09-13 | 485 | 486 | 483 | 485 | 430,000 | 485 |
| 1993-09-10 | 477 | 485 | 477 | 485 | 1,511,000 | 485 |
| 1993-09-09 | 482 | 485 | 482 | 482 | 171,000 | 482 |
| 1993-09-08 | 487 | 487 | 482 | 482 | 179,000 | 482 |
| 1993-09-07 | 483 | 487 | 483 | 487 | 116,000 | 487 |
| 1993-09-06 | 481 | 489 | 481 | 483 | 319,000 | 483 |
| 1993-09-03 | 482 | 490 | 471 | 471 | 557,000 | 471 |
| 1993-09-02 | 485 | 486 | 481 | 482 | 248,000 | 482 |
| 1993-09-01 | 489 | 492 | 482 | 492 | 218,000 | 492 |
| 1993-08-31 | 487 | 490 | 486 | 489 | 250,000 | 489 |
| 1993-08-30 | 487 | 487 | 483 | 487 | 194,000 | 487 |
| 1993-08-27 | 480 | 498 | 480 | 487 | 377,000 | 487 |
| 1993-08-26 | 480 | 480 | 479 | 480 | 127,000 | 480 |
| 1993-08-25 | 483 | 483 | 478 | 480 | 426,000 | 480 |
| 1993-08-24 | 482 | 485 | 481 | 483 | 246,000 | 483 |
| 1993-08-23 | 490 | 490 | 482 | 482 | 146,000 | 482 |
| 1993-08-20 | 498 | 502 | 490 | 490 | 191,000 | 490 |
| 1993-08-19 | 504 | 504 | 490 | 498 | 203,000 | 498 |
| 1993-08-18 | 493 | 505 | 493 | 505 | 331,000 | 505 |
| 1993-08-17 | 503 | 503 | 492 | 498 | 224,000 | 498 |
| 1993-08-16 | 496 | 498 | 490 | 498 | 184,000 | 498 |
| 1993-08-13 | 489 | 500 | 488 | 498 | 515,000 | 498 |
| 1993-08-12 | 499 | 500 | 488 | 488 | 375,000 | 488 |
| 1993-08-11 | 490 | 500 | 490 | 495 | 328,000 | 495 |
| 1993-08-10 | 490 | 491 | 489 | 490 | 97,000 | 490 |
| 1993-08-09 | 484 | 492 | 481 | 492 | 411,000 | 492 |
| 1993-08-06 | 485 | 492 | 484 | 484 | 121,000 | 484 |
| 1993-08-05 | 489 | 489 | 485 | 485 | 208,000 | 485 |
| 1993-08-04 | 492 | 495 | 485 | 485 | 624,000 | 485 |
| 1993-08-03 | 500 | 510 | 497 | 497 | 559,000 | 497 |
| 1993-08-02 | 497 | 500 | 495 | 497 | 102,000 | 497 |
| 1993-07-30 | 495 | 505 | 495 | 502 | 359,000 | 502 |
| 1993-07-29 | 482 | 496 | 481 | 495 | 331,000 | 495 |
| 1993-07-28 | 485 | 488 | 480 | 482 | 199,000 | 482 |
| 1993-07-27 | 486 | 489 | 485 | 485 | 134,000 | 485 |
| 1993-07-26 | 482 | 488 | 482 | 486 | 200,000 | 486 |
| 1993-07-23 | 485 | 489 | 482 | 482 | 250,000 | 482 |
| 1993-07-22 | 490 | 491 | 482 | 485 | 496,000 | 485 |
| 1993-07-21 | 490 | 497 | 490 | 495 | 191,000 | 495 |
| 1993-07-20 | 497 | 500 | 487 | 490 | 219,000 | 490 |
| 1993-07-19 | 497 | 502 | 496 | 497 | 165,000 | 497 |
| 1993-07-16 | 498 | 501 | 497 | 497 | 147,000 | 497 |
| 1993-07-15 | 500 | 507 | 498 | 498 | 313,000 | 498 |
| 1993-07-14 | 504 | 504 | 493 | 500 | 128,000 | 500 |
| 1993-07-13 | 493 | 505 | 489 | 503 | 215,000 | 503 |
| 1993-07-12 | 506 | 508 | 492 | 492 | 72,000 | 492 |
| 1993-07-09 | 502 | 507 | 502 | 502 | 563,000 | 502 |
| 1993-07-08 | 500 | 505 | 498 | 505 | 271,000 | 505 |
| 1993-07-07 | 483 | 491 | 482 | 490 | 209,000 | 490 |
| 1993-07-06 | 486 | 494 | 483 | 483 | 129,000 | 483 |
| 1993-07-05 | 482 | 490 | 482 | 486 | 137,000 | 486 |
| 1993-07-02 | 500 | 500 | 485 | 487 | 161,000 | 487 |
| 1993-07-01 | 490 | 505 | 486 | 505 | 257,000 | 505 |
| 1993-06-30 | 491 | 500 | 485 | 485 | 320,000 | 485 |
| 1993-06-29 | 487 | 495 | 486 | 486 | 312,000 | 486 |
| 1993-06-28 | 482 | 489 | 482 | 486 | 228,000 | 486 |
| 1993-06-25 | 489 | 489 | 472 | 480 | 223,000 | 480 |
| 1993-06-24 | 486 | 492 | 485 | 485 | 311,000 | 485 |
| 1993-06-23 | 489 | 493 | 480 | 485 | 209,000 | 485 |
| 1993-06-22 | 487 | 490 | 483 | 489 | 249,000 | 489 |
| 1993-06-21 | 495 | 498 | 475 | 483 | 441,000 | 483 |
| 1993-06-18 | 500 | 509 | 499 | 500 | 252,000 | 500 |
| 1993-06-17 | 509 | 510 | 500 | 510 | 603,000 | 510 |
| 1993-06-16 | 507 | 507 | 495 | 505 | 424,000 | 505 |
| 1993-06-15 | 505 | 505 | 498 | 500 | 367,000 | 500 |
| 1993-06-14 | 518 | 518 | 508 | 508 | 666,000 | 508 |
| 1993-06-11 | 528 | 528 | 515 | 515 | 1,734,000 | 515 |
| 1993-06-10 | 517 | 524 | 516 | 520 | 288,000 | 520 |
| 1993-06-08 | 520 | 522 | 516 | 516 | 355,000 | 516 |
| 1993-06-07 | 530 | 530 | 520 | 520 | 372,000 | 520 |
| 1993-06-04 | 535 | 545 | 532 | 532 | 640,000 | 532 |
| 1993-06-03 | 532 | 542 | 530 | 537 | 438,000 | 537 |
| 1993-06-02 | 537 | 538 | 531 | 535 | 362,000 | 535 |
| 1993-06-01 | 531 | 544 | 528 | 540 | 272,000 | 540 |
| 1993-05-31 | 534 | 535 | 522 | 535 | 339,000 | 535 |
| 1993-05-28 | 540 | 540 | 526 | 539 | 399,000 | 539 |
| 1993-05-27 | 540 | 549 | 530 | 539 | 707,000 | 539 |
| 1993-05-26 | 521 | 536 | 521 | 535 | 410,000 | 535 |
| 1993-05-25 | 529 | 537 | 520 | 520 | 438,000 | 520 |
| 1993-05-24 | 526 | 537 | 516 | 519 | 342,000 | 519 |
| 1993-05-21 | 525 | 530 | 525 | 526 | 470,000 | 526 |
| 1993-05-20 | 528 | 528 | 510 | 524 | 322,000 | 524 |
| 1993-05-19 | 515 | 533 | 512 | 528 | 1,077,000 | 528 |
| 1993-05-18 | 511 | 524 | 506 | 515 | 1,315,000 | 515 |
| 1993-05-17 | 513 | 517 | 510 | 510 | 513,000 | 510 |
| 1993-05-14 | 511 | 514 | 498 | 499 | 651,000 | 499 |
| 1993-05-13 | 510 | 513 | 500 | 511 | 484,000 | 511 |
| 1993-05-12 | 520 | 520 | 503 | 509 | 424,000 | 509 |
| 1993-05-11 | 524 | 524 | 510 | 511 | 536,000 | 511 |
| 1993-05-10 | 505 | 524 | 505 | 524 | 443,000 | 524 |
| 1993-05-07 | 513 | 520 | 506 | 515 | 326,000 | 515 |
| 1993-05-06 | 527 | 528 | 511 | 511 | 449,000 | 511 |
| 1993-04-30 | 515 | 520 | 509 | 520 | 1,097,000 | 520 |
| 1993-04-28 | 515 | 523 | 508 | 508 | 715,000 | 508 |
| 1993-04-27 | 503 | 509 | 500 | 508 | 750,000 | 508 |
| 1993-04-26 | 503 | 503 | 490 | 498 | 355,000 | 498 |
| 1993-04-23 | 490 | 499 | 489 | 493 | 378,000 | 493 |
| 1993-04-22 | 496 | 504 | 485 | 485 | 414,000 | 485 |
| 1993-04-21 | 498 | 503 | 492 | 492 | 392,000 | 492 |
| 1993-04-20 | 495 | 504 | 493 | 493 | 556,000 | 493 |
| 1993-04-19 | 498 | 504 | 494 | 497 | 370,000 | 497 |
| 1993-04-16 | 510 | 515 | 495 | 496 | 609,000 | 496 |
| 1993-04-15 | 509 | 510 | 498 | 510 | 661,000 | 510 |
| 1993-04-14 | 505 | 510 | 498 | 500 | 1,132,000 | 500 |
| 1993-04-13 | 492 | 508 | 490 | 508 | 1,590,000 | 508 |
| 1993-04-12 | 495 | 495 | 482 | 490 | 394,000 | 490 |
| 1993-04-09 | 481 | 498 | 480 | 490 | 1,735,000 | 490 |
| 1993-04-08 | 477 | 482 | 472 | 481 | 1,183,000 | 481 |
| 1993-04-07 | 471 | 476 | 461 | 466 | 568,000 | 466 |
| 1993-04-06 | 482 | 488 | 465 | 471 | 1,500,000 | 471 |
| 1993-04-05 | 455 | 488 | 452 | 477 | 1,173,000 | 477 |
| 1993-04-02 | 461 | 470 | 459 | 460 | 774,000 | 460 |
| 1993-04-01 | 460 | 463 | 444 | 444 | 298,000 | 444 |
| 1993-03-31 | 458 | 470 | 448 | 465 | 464,000 | 465 |
| 1993-03-30 | 458 | 471 | 453 | 453 | 1,069,000 | 453 |
| 1993-03-29 | 445 | 453 | 445 | 453 | 484,000 | 453 |
| 1993-03-26 | 430 | 447 | 430 | 435 | 406,000 | 435 |
| 1993-03-25 | 438 | 449 | 434 | 440 | 320,000 | 440 |
| 1993-03-24 | 444 | 444 | 437 | 439 | 271,000 | 439 |
| 1993-03-23 | 445 | 448 | 436 | 444 | 166,000 | 444 |
| 1993-03-22 | 443 | 450 | 440 | 450 | 566,000 | 450 |
| 1993-03-19 | 448 | 453 | 438 | 440 | 484,000 | 440 |
| 1993-03-18 | 445 | 445 | 436 | 445 | 412,000 | 445 |
| 1993-03-17 | 430 | 445 | 425 | 443 | 502,000 | 443 |
| 1993-03-16 | 435 | 435 | 425 | 430 | 362,000 | 430 |
| 1993-03-15 | 437 | 437 | 432 | 435 | 274,000 | 435 |
| 1993-03-12 | 423 | 443 | 423 | 438 | 1,643,000 | 438 |
| 1993-03-11 | 420 | 435 | 420 | 423 | 307,000 | 423 |
| 1993-03-10 | 436 | 444 | 425 | 425 | 472,000 | 425 |
| 1993-03-09 | 437 | 451 | 432 | 436 | 652,000 | 436 |
| 1993-03-08 | 405 | 441 | 405 | 437 | 693,000 | 437 |
| 1993-03-05 | 404 | 408 | 404 | 405 | 194,000 | 405 |
| 1993-03-04 | 405 | 409 | 400 | 402 | 332,000 | 402 |
| 1993-03-03 | 408 | 411 | 403 | 404 | 313,000 | 404 |
| 1993-03-02 | 411 | 416 | 407 | 407 | 263,000 | 407 |
| 1993-03-01 | 420 | 420 | 411 | 412 | 144,000 | 412 |
| 1993-02-26 | 425 | 426 | 415 | 420 | 315,000 | 420 |
| 1993-02-25 | 430 | 430 | 425 | 426 | 275,000 | 426 |
| 1993-02-24 | 426 | 430 | 426 | 426 | 227,000 | 426 |
| 1993-02-23 | 427 | 430 | 421 | 426 | 195,000 | 426 |
| 1993-02-22 | 436 | 437 | 426 | 427 | 166,000 | 427 |
| 1993-02-19 | 435 | 438 | 435 | 436 | 187,000 | 436 |
| 1993-02-18 | 427 | 439 | 427 | 435 | 201,000 | 435 |
| 1993-02-17 | 430 | 434 | 425 | 426 | 225,000 | 426 |
| 1993-02-16 | 425 | 430 | 425 | 425 | 204,000 | 425 |
| 1993-02-15 | 416 | 430 | 415 | 430 | 141,000 | 430 |
| 1993-02-12 | 431 | 431 | 416 | 421 | 624,000 | 421 |
| 1993-02-10 | 425 | 430 | 425 | 430 | 162,000 | 430 |
| 1993-02-09 | 432 | 432 | 419 | 425 | 597,000 | 425 |
| 1993-02-08 | 440 | 442 | 434 | 435 | 226,000 | 435 |
| 1993-02-05 | 440 | 450 | 439 | 442 | 307,000 | 442 |
| 1993-02-04 | 445 | 449 | 440 | 440 | 287,000 | 440 |
| 1993-02-03 | 442 | 450 | 440 | 441 | 275,000 | 441 |
| 1993-02-02 | 440 | 444 | 433 | 442 | 193,000 | 442 |
| 1993-02-01 | 438 | 440 | 435 | 440 | 66,000 | 440 |
| 1993-01-29 | 444 | 444 | 435 | 440 | 225,000 | 440 |
| 1993-01-28 | 425 | 445 | 420 | 444 | 298,000 | 444 |
| 1993-01-27 | 428 | 428 | 420 | 425 | 148,000 | 425 |
| 1993-01-26 | 421 | 432 | 416 | 428 | 218,000 | 428 |
| 1993-01-25 | 425 | 429 | 420 | 420 | 336,000 | 420 |
| 1993-01-22 | 435 | 435 | 417 | 425 | 102,000 | 425 |
| 1993-01-21 | 425 | 438 | 425 | 438 | 190,000 | 438 |
| 1993-01-20 | 442 | 442 | 440 | 440 | 221,000 | 440 |
| 1993-01-19 | 438 | 445 | 436 | 442 | 494,000 | 442 |
| 1993-01-18 | 430 | 438 | 430 | 438 | 230,000 | 438 |
| 1993-01-14 | 430 | 432 | 425 | 430 | 186,000 | 430 |
| 1993-01-13 | 434 | 434 | 416 | 425 | 268,000 | 425 |
| 1993-01-12 | 434 | 440 | 430 | 434 | 183,000 | 434 |
| 1993-01-11 | 440 | 440 | 432 | 433 | 339,000 | 433 |
| 1993-01-08 | 437 | 446 | 436 | 440 | 442,000 | 440 |
| 1993-01-07 | 450 | 450 | 442 | 442 | 258,000 | 442 |
| 1993-01-06 | 452 | 452 | 435 | 443 | 210,000 | 443 |
| 1993-01-05 | 448 | 448 | 432 | 447 | 332,000 | 447 |
| 1993-01-04 | 445 | 451 | 441 | 451 | 80,000 | 451 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
