1332 (株)ニッスイ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 460 | 468 | 460 | 468 | 132,000 | 468 |
| 1994-12-29 | 459 | 466 | 459 | 465 | 173,000 | 465 |
| 1994-12-28 | 465 | 470 | 465 | 468 | 281,000 | 468 |
| 1994-12-27 | 470 | 470 | 463 | 468 | 126,000 | 468 |
| 1994-12-26 | 467 | 471 | 467 | 471 | 208,000 | 471 |
| 1994-12-22 | 471 | 475 | 467 | 467 | 332,000 | 467 |
| 1994-12-21 | 464 | 469 | 464 | 467 | 244,000 | 467 |
| 1994-12-20 | 468 | 469 | 463 | 469 | 182,000 | 469 |
| 1994-12-19 | 462 | 468 | 462 | 468 | 191,000 | 468 |
| 1994-12-16 | 460 | 467 | 458 | 467 | 215,000 | 467 |
| 1994-12-15 | 448 | 460 | 448 | 460 | 265,000 | 460 |
| 1994-12-14 | 452 | 455 | 451 | 451 | 198,000 | 451 |
| 1994-12-13 | 450 | 452 | 450 | 451 | 311,000 | 451 |
| 1994-12-12 | 445 | 452 | 445 | 451 | 435,000 | 451 |
| 1994-12-09 | 459 | 459 | 444 | 450 | 1,323,000 | 450 |
| 1994-12-08 | 460 | 462 | 450 | 459 | 230,000 | 459 |
| 1994-12-07 | 460 | 463 | 457 | 461 | 261,000 | 461 |
| 1994-12-06 | 462 | 463 | 460 | 463 | 785,000 | 463 |
| 1994-12-05 | 460 | 472 | 459 | 472 | 165,000 | 472 |
| 1994-12-02 | 448 | 460 | 448 | 457 | 156,000 | 457 |
| 1994-12-01 | 454 | 455 | 450 | 453 | 203,000 | 453 |
| 1994-11-30 | 449 | 462 | 446 | 462 | 156,000 | 462 |
| 1994-11-29 | 441 | 449 | 437 | 449 | 439,000 | 449 |
| 1994-11-28 | 443 | 448 | 437 | 437 | 649,000 | 437 |
| 1994-11-25 | 451 | 455 | 440 | 443 | 190,000 | 443 |
| 1994-11-24 | 457 | 461 | 455 | 455 | 300,000 | 455 |
| 1994-11-22 | 465 | 467 | 462 | 462 | 228,000 | 462 |
| 1994-11-21 | 470 | 470 | 467 | 467 | 85,000 | 467 |
| 1994-11-18 | 470 | 476 | 470 | 476 | 143,000 | 476 |
| 1994-11-17 | 466 | 474 | 466 | 472 | 132,000 | 472 |
| 1994-11-16 | 465 | 466 | 465 | 465 | 76,000 | 465 |
| 1994-11-15 | 457 | 465 | 456 | 465 | 81,000 | 465 |
| 1994-11-14 | 450 | 455 | 450 | 455 | 219,000 | 455 |
| 1994-11-11 | 455 | 456 | 447 | 450 | 422,000 | 450 |
| 1994-11-10 | 467 | 467 | 445 | 446 | 208,000 | 446 |
| 1994-11-09 | 465 | 478 | 462 | 463 | 114,000 | 463 |
| 1994-11-08 | 467 | 472 | 463 | 468 | 172,000 | 468 |
| 1994-11-07 | 478 | 478 | 462 | 467 | 90,000 | 467 |
| 1994-11-04 | 482 | 482 | 480 | 482 | 148,000 | 482 |
| 1994-11-02 | 480 | 481 | 478 | 480 | 221,000 | 480 |
| 1994-11-01 | 480 | 481 | 479 | 480 | 239,000 | 480 |
| 1994-10-31 | 481 | 484 | 480 | 483 | 203,000 | 483 |
| 1994-10-28 | 479 | 480 | 478 | 480 | 436,000 | 480 |
| 1994-10-27 | 466 | 474 | 466 | 469 | 113,000 | 469 |
| 1994-10-26 | 464 | 466 | 461 | 466 | 53,000 | 466 |
| 1994-10-25 | 472 | 473 | 466 | 466 | 106,000 | 466 |
| 1994-10-24 | 481 | 481 | 471 | 474 | 260,000 | 474 |
| 1994-10-21 | 475 | 482 | 470 | 482 | 264,000 | 482 |
| 1994-10-20 | 480 | 484 | 478 | 482 | 197,000 | 482 |
| 1994-10-19 | 488 | 488 | 484 | 484 | 418,000 | 484 |
| 1994-10-18 | 486 | 486 | 482 | 484 | 154,000 | 484 |
| 1994-10-17 | 490 | 490 | 482 | 482 | 387,000 | 482 |
| 1994-10-14 | 488 | 490 | 483 | 486 | 436,000 | 486 |
| 1994-10-13 | 492 | 492 | 485 | 490 | 470,000 | 490 |
| 1994-10-12 | 485 | 498 | 484 | 495 | 244,000 | 495 |
| 1994-10-11 | 481 | 490 | 481 | 485 | 112,000 | 485 |
| 1994-10-07 | 478 | 482 | 475 | 480 | 197,000 | 480 |
| 1994-10-06 | 467 | 478 | 466 | 475 | 126,000 | 475 |
| 1994-10-05 | 467 | 475 | 466 | 470 | 130,000 | 470 |
| 1994-10-04 | 466 | 470 | 466 | 468 | 157,000 | 468 |
| 1994-10-03 | 473 | 474 | 467 | 467 | 227,000 | 467 |
| 1994-09-30 | 475 | 480 | 470 | 480 | 234,000 | 480 |
| 1994-09-29 | 462 | 475 | 459 | 475 | 609,000 | 475 |
| 1994-09-28 | 461 | 465 | 456 | 459 | 278,000 | 459 |
| 1994-09-27 | 470 | 470 | 456 | 456 | 222,000 | 456 |
| 1994-09-26 | 464 | 466 | 460 | 466 | 314,000 | 466 |
| 1994-09-22 | 476 | 477 | 463 | 469 | 978,000 | 469 |
| 1994-09-21 | 465 | 480 | 463 | 471 | 527,000 | 471 |
| 1994-09-20 | 463 | 472 | 460 | 472 | 203,000 | 472 |
| 1994-09-19 | 463 | 465 | 456 | 458 | 353,000 | 458 |
| 1994-09-16 | 463 | 470 | 463 | 468 | 220,000 | 468 |
| 1994-09-14 | 466 | 466 | 457 | 458 | 292,000 | 458 |
| 1994-09-13 | 471 | 475 | 465 | 466 | 792,000 | 466 |
| 1994-09-12 | 468 | 476 | 467 | 471 | 258,000 | 471 |
| 1994-09-09 | 474 | 475 | 454 | 467 | 1,647,000 | 467 |
| 1994-09-08 | 483 | 483 | 469 | 469 | 404,000 | 469 |
| 1994-09-07 | 485 | 486 | 478 | 484 | 951,000 | 484 |
| 1994-09-06 | 487 | 487 | 480 | 480 | 169,000 | 480 |
| 1994-09-05 | 485 | 490 | 480 | 482 | 109,000 | 482 |
| 1994-09-02 | 490 | 490 | 480 | 485 | 393,000 | 485 |
| 1994-09-01 | 491 | 499 | 486 | 490 | 579,000 | 490 |
| 1994-08-31 | 505 | 505 | 498 | 501 | 273,000 | 501 |
| 1994-08-30 | 493 | 502 | 490 | 501 | 575,000 | 501 |
| 1994-08-29 | 488 | 494 | 488 | 493 | 561,000 | 493 |
| 1994-08-26 | 487 | 498 | 485 | 489 | 653,000 | 489 |
| 1994-08-25 | 488 | 489 | 485 | 487 | 200,000 | 487 |
| 1994-08-24 | 487 | 492 | 485 | 487 | 611,000 | 487 |
| 1994-08-23 | 481 | 489 | 481 | 489 | 101,000 | 489 |
| 1994-08-22 | 489 | 490 | 484 | 484 | 320,000 | 484 |
| 1994-08-19 | 495 | 495 | 486 | 490 | 414,000 | 490 |
| 1994-08-18 | 496 | 500 | 495 | 500 | 165,000 | 500 |
| 1994-08-17 | 501 | 502 | 497 | 497 | 315,000 | 497 |
| 1994-08-16 | 503 | 505 | 500 | 500 | 257,000 | 500 |
| 1994-08-15 | 497 | 502 | 497 | 498 | 184,000 | 498 |
| 1994-08-12 | 508 | 508 | 496 | 497 | 466,000 | 497 |
| 1994-08-11 | 500 | 508 | 499 | 508 | 431,000 | 508 |
| 1994-08-10 | 502 | 505 | 498 | 503 | 321,000 | 503 |
| 1994-08-09 | 508 | 510 | 502 | 502 | 324,000 | 502 |
| 1994-08-08 | 503 | 514 | 503 | 510 | 187,000 | 510 |
| 1994-08-05 | 518 | 519 | 502 | 510 | 592,000 | 510 |
| 1994-08-04 | 519 | 526 | 516 | 520 | 1,995,000 | 520 |
| 1994-08-03 | 529 | 534 | 513 | 520 | 3,682,000 | 520 |
| 1994-08-02 | 494 | 496 | 491 | 496 | 128,000 | 496 |
| 1994-08-01 | 489 | 494 | 489 | 490 | 127,000 | 490 |
| 1994-07-29 | 495 | 497 | 487 | 494 | 277,000 | 494 |
| 1994-07-28 | 490 | 493 | 482 | 485 | 279,000 | 485 |
| 1994-07-27 | 479 | 487 | 479 | 485 | 200,000 | 485 |
| 1994-07-26 | 479 | 485 | 476 | 479 | 316,000 | 479 |
| 1994-07-25 | 466 | 487 | 466 | 484 | 90,000 | 484 |
| 1994-07-22 | 478 | 480 | 475 | 475 | 500,000 | 475 |
| 1994-07-21 | 481 | 485 | 478 | 483 | 134,000 | 483 |
| 1994-07-20 | 485 | 492 | 480 | 480 | 509,000 | 480 |
| 1994-07-19 | 487 | 488 | 483 | 483 | 274,000 | 483 |
| 1994-07-18 | 485 | 490 | 485 | 486 | 104,000 | 486 |
| 1994-07-15 | 488 | 488 | 484 | 487 | 345,000 | 487 |
| 1994-07-14 | 479 | 490 | 479 | 483 | 137,000 | 483 |
| 1994-07-13 | 478 | 478 | 474 | 478 | 117,000 | 478 |
| 1994-07-12 | 473 | 481 | 470 | 481 | 193,000 | 481 |
| 1994-07-11 | 475 | 480 | 472 | 478 | 168,000 | 478 |
| 1994-07-08 | 485 | 493 | 480 | 480 | 525,000 | 480 |
| 1994-07-07 | 489 | 494 | 480 | 485 | 190,000 | 485 |
| 1994-07-06 | 490 | 495 | 484 | 490 | 336,000 | 490 |
| 1994-07-05 | 485 | 495 | 485 | 495 | 235,000 | 495 |
| 1994-07-04 | 491 | 493 | 485 | 490 | 244,000 | 490 |
| 1994-07-01 | 485 | 490 | 475 | 486 | 447,000 | 486 |
| 1994-06-30 | 481 | 495 | 480 | 494 | 298,000 | 494 |
| 1994-06-29 | 483 | 487 | 480 | 486 | 293,000 | 486 |
| 1994-06-28 | 486 | 507 | 486 | 498 | 443,000 | 498 |
| 1994-06-27 | 485 | 485 | 470 | 476 | 806,000 | 476 |
| 1994-06-24 | 502 | 502 | 488 | 495 | 490,000 | 495 |
| 1994-06-23 | 499 | 507 | 495 | 507 | 568,000 | 507 |
| 1994-06-22 | 487 | 501 | 487 | 494 | 798,000 | 494 |
| 1994-06-21 | 519 | 519 | 501 | 502 | 697,000 | 502 |
| 1994-06-20 | 515 | 523 | 510 | 521 | 458,000 | 521 |
| 1994-06-17 | 518 | 525 | 516 | 525 | 626,000 | 525 |
| 1994-06-16 | 515 | 520 | 512 | 518 | 273,000 | 518 |
| 1994-06-15 | 519 | 519 | 511 | 518 | 322,000 | 518 |
| 1994-06-14 | 511 | 520 | 511 | 518 | 863,000 | 518 |
| 1994-06-13 | 502 | 522 | 502 | 520 | 1,057,000 | 520 |
| 1994-06-10 | 529 | 530 | 510 | 512 | 2,588,000 | 512 |
| 1994-06-09 | 510 | 521 | 509 | 519 | 2,978,000 | 519 |
| 1994-06-08 | 490 | 507 | 486 | 506 | 2,812,000 | 506 |
| 1994-06-07 | 475 | 494 | 474 | 494 | 2,627,000 | 494 |
| 1994-06-06 | 472 | 474 | 468 | 470 | 524,000 | 470 |
| 1994-06-03 | 467 | 470 | 467 | 470 | 531,000 | 470 |
| 1994-06-02 | 470 | 472 | 465 | 472 | 577,000 | 472 |
| 1994-06-01 | 470 | 471 | 460 | 470 | 339,000 | 470 |
| 1994-05-31 | 473 | 473 | 467 | 470 | 265,000 | 470 |
| 1994-05-30 | 462 | 470 | 462 | 469 | 306,000 | 469 |
| 1994-05-27 | 463 | 470 | 455 | 469 | 905,000 | 469 |
| 1994-05-26 | 455 | 462 | 453 | 461 | 737,000 | 461 |
| 1994-05-25 | 439 | 459 | 439 | 455 | 772,000 | 455 |
| 1994-05-24 | 437 | 442 | 434 | 440 | 631,000 | 440 |
| 1994-05-23 | 436 | 439 | 435 | 439 | 1,601,000 | 439 |
| 1994-05-20 | 438 | 443 | 435 | 440 | 320,000 | 440 |
| 1994-05-19 | 435 | 444 | 434 | 443 | 214,000 | 443 |
| 1994-05-18 | 443 | 448 | 435 | 445 | 123,000 | 445 |
| 1994-05-17 | 444 | 447 | 442 | 442 | 205,000 | 442 |
| 1994-05-16 | 449 | 451 | 446 | 448 | 318,000 | 448 |
| 1994-05-13 | 443 | 448 | 441 | 448 | 556,000 | 448 |
| 1994-05-12 | 444 | 444 | 442 | 444 | 294,000 | 444 |
| 1994-05-11 | 441 | 448 | 441 | 445 | 548,000 | 445 |
| 1994-05-10 | 440 | 443 | 434 | 441 | 324,000 | 441 |
| 1994-05-09 | 445 | 447 | 442 | 443 | 232,000 | 443 |
| 1994-05-06 | 448 | 448 | 445 | 445 | 201,000 | 445 |
| 1994-05-02 | 447 | 449 | 446 | 446 | 161,000 | 446 |
| 1994-04-28 | 452 | 453 | 449 | 453 | 231,000 | 453 |
| 1994-04-27 | 453 | 453 | 448 | 448 | 202,000 | 448 |
| 1994-04-26 | 453 | 453 | 446 | 453 | 321,000 | 453 |
| 1994-04-25 | 455 | 455 | 449 | 453 | 412,000 | 453 |
| 1994-04-22 | 464 | 464 | 455 | 463 | 491,000 | 463 |
| 1994-04-21 | 455 | 458 | 452 | 454 | 835,000 | 454 |
| 1994-04-20 | 470 | 470 | 460 | 463 | 393,000 | 463 |
| 1994-04-19 | 475 | 480 | 469 | 480 | 810,000 | 480 |
| 1994-04-18 | 477 | 482 | 473 | 479 | 1,415,000 | 479 |
| 1994-04-15 | 465 | 467 | 460 | 462 | 861,000 | 462 |
| 1994-04-14 | 441 | 460 | 439 | 460 | 747,000 | 460 |
| 1994-04-13 | 444 | 449 | 436 | 446 | 316,000 | 446 |
| 1994-04-12 | 446 | 450 | 440 | 442 | 453,000 | 442 |
| 1994-04-11 | 450 | 456 | 448 | 451 | 362,000 | 451 |
| 1994-04-08 | 444 | 458 | 444 | 445 | 922,000 | 445 |
| 1994-04-07 | 450 | 454 | 445 | 454 | 273,000 | 454 |
| 1994-04-06 | 445 | 450 | 441 | 445 | 406,000 | 445 |
| 1994-04-05 | 440 | 441 | 430 | 440 | 386,000 | 440 |
| 1994-04-04 | 430 | 430 | 415 | 430 | 353,000 | 430 |
| 1994-04-01 | 444 | 445 | 430 | 430 | 247,000 | 430 |
| 1994-03-31 | 440 | 446 | 434 | 434 | 543,000 | 434 |
| 1994-03-30 | 430 | 445 | 430 | 445 | 529,000 | 445 |
| 1994-03-29 | 448 | 452 | 445 | 445 | 296,000 | 445 |
| 1994-03-28 | 454 | 460 | 445 | 445 | 612,000 | 445 |
| 1994-03-25 | 450 | 462 | 450 | 450 | 521,000 | 450 |
| 1994-03-24 | 452 | 455 | 447 | 455 | 656,000 | 455 |
| 1994-03-23 | 457 | 460 | 450 | 452 | 585,000 | 452 |
| 1994-03-22 | 470 | 470 | 450 | 462 | 399,000 | 462 |
| 1994-03-18 | 460 | 475 | 450 | 475 | 1,172,000 | 475 |
| 1994-03-17 | 445 | 466 | 444 | 462 | 2,256,000 | 462 |
| 1994-03-16 | 429 | 445 | 428 | 440 | 1,544,000 | 440 |
| 1994-03-15 | 434 | 435 | 423 | 425 | 400,000 | 425 |
| 1994-03-14 | 430 | 434 | 424 | 434 | 749,000 | 434 |
| 1994-03-11 | 434 | 434 | 420 | 421 | 1,454,000 | 421 |
| 1994-03-10 | 416 | 430 | 416 | 429 | 700,000 | 429 |
| 1994-03-09 | 424 | 424 | 412 | 415 | 503,000 | 415 |
| 1994-03-08 | 418 | 422 | 416 | 420 | 424,000 | 420 |
| 1994-03-07 | 416 | 424 | 410 | 418 | 641,000 | 418 |
| 1994-03-04 | 410 | 418 | 409 | 416 | 646,000 | 416 |
| 1994-03-03 | 420 | 424 | 410 | 411 | 346,000 | 411 |
| 1994-03-02 | 425 | 426 | 420 | 426 | 1,109,000 | 426 |
| 1994-03-01 | 417 | 430 | 415 | 429 | 1,384,000 | 429 |
| 1994-02-28 | 410 | 417 | 409 | 415 | 582,000 | 415 |
| 1994-02-25 | 412 | 417 | 408 | 408 | 526,000 | 408 |
| 1994-02-24 | 406 | 426 | 406 | 417 | 2,636,000 | 417 |
| 1994-02-23 | 388 | 392 | 385 | 391 | 442,000 | 391 |
| 1994-02-22 | 397 | 397 | 388 | 390 | 361,000 | 390 |
| 1994-02-21 | 370 | 397 | 370 | 394 | 492,000 | 394 |
| 1994-02-18 | 377 | 380 | 370 | 380 | 436,000 | 380 |
| 1994-02-17 | 380 | 380 | 361 | 379 | 377,000 | 379 |
| 1994-02-16 | 376 | 376 | 366 | 375 | 291,000 | 375 |
| 1994-02-15 | 371 | 376 | 361 | 361 | 286,000 | 361 |
| 1994-02-14 | 385 | 387 | 376 | 376 | 244,000 | 376 |
| 1994-02-10 | 388 | 395 | 385 | 395 | 281,000 | 395 |
| 1994-02-09 | 392 | 396 | 382 | 388 | 209,000 | 388 |
| 1994-02-08 | 393 | 399 | 391 | 397 | 344,000 | 397 |
| 1994-02-07 | 388 | 392 | 385 | 388 | 240,000 | 388 |
| 1994-02-04 | 394 | 399 | 393 | 393 | 246,000 | 393 |
| 1994-02-03 | 399 | 400 | 393 | 399 | 266,000 | 399 |
| 1994-02-02 | 391 | 401 | 391 | 394 | 452,000 | 394 |
| 1994-02-01 | 405 | 405 | 391 | 401 | 874,000 | 401 |
| 1994-01-31 | 392 | 400 | 390 | 400 | 591,000 | 400 |
| 1994-01-28 | 367 | 378 | 362 | 362 | 122,000 | 362 |
| 1994-01-27 | 386 | 394 | 370 | 371 | 207,000 | 371 |
| 1994-01-26 | 375 | 380 | 370 | 380 | 165,000 | 380 |
| 1994-01-25 | 363 | 370 | 355 | 370 | 223,000 | 370 |
| 1994-01-24 | 358 | 370 | 358 | 362 | 360,000 | 362 |
| 1994-01-21 | 384 | 390 | 378 | 378 | 250,000 | 378 |
| 1994-01-20 | 393 | 399 | 388 | 394 | 365,000 | 394 |
| 1994-01-19 | 380 | 394 | 375 | 394 | 351,000 | 394 |
| 1994-01-18 | 382 | 390 | 375 | 382 | 221,000 | 382 |
| 1994-01-17 | 390 | 390 | 380 | 382 | 196,000 | 382 |
| 1994-01-14 | 390 | 394 | 385 | 394 | 472,000 | 394 |
| 1994-01-13 | 394 | 398 | 384 | 385 | 267,000 | 385 |
| 1994-01-12 | 375 | 404 | 371 | 404 | 374,000 | 404 |
| 1994-01-11 | 373 | 375 | 370 | 375 | 305,000 | 375 |
| 1994-01-10 | 373 | 374 | 370 | 374 | 319,000 | 374 |
| 1994-01-07 | 354 | 374 | 354 | 374 | 401,000 | 374 |
| 1994-01-06 | 360 | 364 | 352 | 359 | 256,000 | 359 |
| 1994-01-05 | 356 | 360 | 347 | 360 | 188,000 | 360 |
| 1994-01-04 | 361 | 361 | 345 | 359 | 136,000 | 359 |
分割・併合履歴 ： [1985-09-26]1株→1.08株