1332 (株)ニッスイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 427 | 430 | 419 | 427 | 188,000 | 427 |
| 1995-12-28 | 426 | 430 | 426 | 427 | 872,000 | 427 |
| 1995-12-27 | 425 | 426 | 420 | 426 | 333,000 | 426 |
| 1995-12-26 | 413 | 421 | 413 | 420 | 441,000 | 420 |
| 1995-12-25 | 418 | 418 | 411 | 411 | 129,000 | 411 |
| 1995-12-22 | 416 | 416 | 411 | 413 | 338,000 | 413 |
| 1995-12-21 | 410 | 415 | 410 | 413 | 261,000 | 413 |
| 1995-12-20 | 409 | 412 | 406 | 409 | 264,000 | 409 |
| 1995-12-19 | 410 | 411 | 404 | 404 | 290,000 | 404 |
| 1995-12-18 | 411 | 415 | 410 | 410 | 455,000 | 410 |
| 1995-12-15 | 412 | 416 | 409 | 411 | 365,000 | 411 |
| 1995-12-14 | 413 | 416 | 412 | 416 | 341,000 | 416 |
| 1995-12-13 | 408 | 412 | 408 | 411 | 538,000 | 411 |
| 1995-12-12 | 412 | 412 | 411 | 411 | 279,000 | 411 |
| 1995-12-11 | 411 | 412 | 407 | 412 | 573,000 | 412 |
| 1995-12-08 | 418 | 418 | 409 | 411 | 2,226,000 | 411 |
| 1995-12-07 | 407 | 416 | 406 | 415 | 866,000 | 415 |
| 1995-12-06 | 404 | 407 | 404 | 407 | 255,000 | 407 |
| 1995-12-05 | 408 | 408 | 402 | 404 | 281,000 | 404 |
| 1995-12-04 | 405 | 408 | 403 | 408 | 286,000 | 408 |
| 1995-12-01 | 400 | 407 | 400 | 405 | 485,000 | 405 |
| 1995-11-30 | 402 | 403 | 400 | 402 | 903,000 | 402 |
| 1995-11-29 | 402 | 405 | 402 | 403 | 487,000 | 403 |
| 1995-11-28 | 406 | 408 | 401 | 402 | 908,000 | 402 |
| 1995-11-27 | 411 | 411 | 405 | 407 | 675,000 | 407 |
| 1995-11-24 | 405 | 406 | 400 | 406 | 1,135,000 | 406 |
| 1995-11-22 | 403 | 409 | 403 | 405 | 170,000 | 405 |
| 1995-11-21 | 401 | 414 | 401 | 403 | 297,000 | 403 |
| 1995-11-20 | 399 | 405 | 398 | 401 | 1,542,000 | 401 |
| 1995-11-17 | 424 | 430 | 412 | 415 | 592,000 | 415 |
| 1995-11-16 | 409 | 413 | 408 | 412 | 277,000 | 412 |
| 1995-11-15 | 411 | 414 | 407 | 408 | 272,000 | 408 |
| 1995-11-14 | 414 | 414 | 410 | 411 | 250,000 | 411 |
| 1995-11-13 | 409 | 435 | 409 | 409 | 434,000 | 409 |
| 1995-11-10 | 410 | 410 | 402 | 408 | 406,000 | 408 |
| 1995-11-09 | 415 | 418 | 410 | 410 | 244,000 | 410 |
| 1995-11-08 | 420 | 423 | 415 | 415 | 113,000 | 415 |
| 1995-11-07 | 428 | 431 | 418 | 420 | 158,000 | 420 |
| 1995-11-06 | 417 | 424 | 417 | 423 | 210,000 | 423 |
| 1995-11-02 | 420 | 420 | 414 | 415 | 254,000 | 415 |
| 1995-11-01 | 415 | 417 | 413 | 415 | 364,000 | 415 |
| 1995-10-31 | 417 | 423 | 413 | 415 | 231,000 | 415 |
| 1995-10-30 | 419 | 419 | 417 | 417 | 167,000 | 417 |
| 1995-10-27 | 429 | 429 | 418 | 419 | 289,000 | 419 |
| 1995-10-26 | 428 | 428 | 421 | 425 | 396,000 | 425 |
| 1995-10-25 | 431 | 432 | 423 | 423 | 493,000 | 423 |
| 1995-10-24 | 431 | 432 | 426 | 426 | 669,000 | 426 |
| 1995-10-23 | 433 | 435 | 429 | 435 | 69,000 | 435 |
| 1995-10-20 | 435 | 444 | 433 | 438 | 589,000 | 438 |
| 1995-10-19 | 436 | 445 | 435 | 435 | 194,000 | 435 |
| 1995-10-18 | 435 | 440 | 431 | 436 | 588,000 | 436 |
| 1995-10-17 | 434 | 440 | 431 | 434 | 201,000 | 434 |
| 1995-10-16 | 442 | 442 | 437 | 439 | 179,000 | 439 |
| 1995-10-13 | 430 | 445 | 430 | 437 | 449,000 | 437 |
| 1995-10-12 | 431 | 439 | 430 | 434 | 564,000 | 434 |
| 1995-10-11 | 435 | 442 | 431 | 432 | 147,000 | 432 |
| 1995-10-09 | 436 | 445 | 427 | 444 | 222,000 | 444 |
| 1995-10-06 | 430 | 450 | 430 | 445 | 471,000 | 445 |
| 1995-10-05 | 430 | 439 | 426 | 435 | 232,000 | 435 |
| 1995-10-04 | 424 | 439 | 424 | 429 | 168,000 | 429 |
| 1995-10-03 | 421 | 439 | 421 | 439 | 257,000 | 439 |
| 1995-10-02 | 414 | 432 | 414 | 421 | 470,000 | 421 |
| 1995-09-29 | 429 | 434 | 424 | 424 | 217,000 | 424 |
| 1995-09-28 | 428 | 442 | 428 | 428 | 316,000 | 428 |
| 1995-09-27 | 417 | 435 | 414 | 427 | 324,000 | 427 |
| 1995-09-26 | 407 | 414 | 404 | 414 | 182,000 | 414 |
| 1995-09-25 | 412 | 412 | 401 | 402 | 252,000 | 402 |
| 1995-09-22 | 420 | 421 | 406 | 413 | 625,000 | 413 |
| 1995-09-21 | 427 | 435 | 424 | 425 | 81,000 | 425 |
| 1995-09-20 | 441 | 441 | 426 | 427 | 232,000 | 427 |
| 1995-09-19 | 435 | 444 | 435 | 436 | 256,000 | 436 |
| 1995-09-18 | 449 | 453 | 431 | 433 | 408,000 | 433 |
| 1995-09-14 | 453 | 454 | 434 | 449 | 315,000 | 449 |
| 1995-09-13 | 453 | 455 | 446 | 452 | 303,000 | 452 |
| 1995-09-12 | 455 | 455 | 440 | 450 | 243,000 | 450 |
| 1995-09-11 | 443 | 458 | 443 | 450 | 271,000 | 450 |
| 1995-09-08 | 466 | 466 | 449 | 458 | 2,629,000 | 458 |
| 1995-09-07 | 443 | 444 | 431 | 436 | 338,000 | 436 |
| 1995-09-06 | 444 | 450 | 440 | 440 | 134,000 | 440 |
| 1995-09-05 | 441 | 450 | 439 | 443 | 509,000 | 443 |
| 1995-09-04 | 455 | 457 | 440 | 445 | 318,000 | 445 |
| 1995-09-01 | 450 | 458 | 447 | 458 | 290,000 | 458 |
| 1995-08-31 | 452 | 457 | 448 | 457 | 320,000 | 457 |
| 1995-08-30 | 453 | 455 | 446 | 450 | 253,000 | 450 |
| 1995-08-29 | 454 | 454 | 443 | 453 | 307,000 | 453 |
| 1995-08-28 | 447 | 450 | 430 | 450 | 467,000 | 450 |
| 1995-08-25 | 455 | 465 | 445 | 452 | 839,000 | 452 |
| 1995-08-24 | 451 | 455 | 446 | 455 | 316,000 | 455 |
| 1995-08-23 | 455 | 455 | 450 | 451 | 243,000 | 451 |
| 1995-08-22 | 450 | 455 | 450 | 455 | 238,000 | 455 |
| 1995-08-21 | 445 | 450 | 445 | 450 | 186,000 | 450 |
| 1995-08-18 | 445 | 454 | 443 | 445 | 1,086,000 | 445 |
| 1995-08-17 | 438 | 450 | 435 | 450 | 998,000 | 450 |
| 1995-08-16 | 444 | 450 | 432 | 434 | 744,000 | 434 |
| 1995-08-15 | 421 | 445 | 413 | 439 | 320,000 | 439 |
| 1995-08-14 | 430 | 431 | 419 | 421 | 84,000 | 421 |
| 1995-08-11 | 414 | 416 | 411 | 411 | 402,000 | 411 |
| 1995-08-10 | 417 | 422 | 406 | 409 | 197,000 | 409 |
| 1995-08-09 | 419 | 429 | 417 | 418 | 129,000 | 418 |
| 1995-08-08 | 421 | 435 | 421 | 434 | 146,000 | 434 |
| 1995-08-07 | 422 | 424 | 418 | 418 | 188,000 | 418 |
| 1995-08-04 | 416 | 418 | 403 | 416 | 195,000 | 416 |
| 1995-08-03 | 439 | 444 | 425 | 426 | 403,000 | 426 |
| 1995-08-02 | 416 | 432 | 414 | 430 | 202,000 | 430 |
| 1995-08-01 | 426 | 426 | 421 | 421 | 103,000 | 421 |
| 1995-07-31 | 422 | 433 | 422 | 426 | 221,000 | 426 |
| 1995-07-28 | 422 | 432 | 421 | 432 | 154,000 | 432 |
| 1995-07-27 | 422 | 432 | 422 | 432 | 216,000 | 432 |
| 1995-07-26 | 423 | 427 | 421 | 423 | 172,000 | 423 |
| 1995-07-25 | 431 | 431 | 423 | 423 | 158,000 | 423 |
| 1995-07-24 | 439 | 439 | 430 | 431 | 148,000 | 431 |
| 1995-07-21 | 435 | 440 | 433 | 436 | 147,000 | 436 |
| 1995-07-20 | 420 | 430 | 418 | 430 | 336,000 | 430 |
| 1995-07-19 | 420 | 424 | 417 | 420 | 180,000 | 420 |
| 1995-07-18 | 437 | 437 | 425 | 425 | 414,000 | 425 |
| 1995-07-17 | 440 | 445 | 428 | 432 | 249,000 | 432 |
| 1995-07-14 | 432 | 432 | 415 | 432 | 400,000 | 432 |
| 1995-07-13 | 436 | 436 | 425 | 427 | 274,000 | 427 |
| 1995-07-12 | 444 | 455 | 434 | 436 | 319,000 | 436 |
| 1995-07-11 | 434 | 440 | 430 | 440 | 358,000 | 440 |
| 1995-07-10 | 444 | 449 | 431 | 431 | 552,000 | 431 |
| 1995-07-07 | 426 | 444 | 410 | 444 | 920,000 | 444 |
| 1995-07-06 | 404 | 424 | 403 | 424 | 154,000 | 424 |
| 1995-07-05 | 403 | 408 | 402 | 402 | 140,000 | 402 |
| 1995-07-04 | 402 | 408 | 401 | 408 | 169,000 | 408 |
| 1995-07-03 | 401 | 403 | 393 | 397 | 293,000 | 397 |
| 1995-06-30 | 401 | 403 | 401 | 401 | 221,000 | 401 |
| 1995-06-29 | 410 | 410 | 401 | 401 | 182,000 | 401 |
| 1995-06-28 | 400 | 403 | 400 | 400 | 203,000 | 400 |
| 1995-06-27 | 418 | 418 | 402 | 402 | 176,000 | 402 |
| 1995-06-26 | 425 | 427 | 420 | 420 | 256,000 | 420 |
| 1995-06-23 | 415 | 425 | 411 | 425 | 209,000 | 425 |
| 1995-06-22 | 413 | 415 | 407 | 415 | 164,000 | 415 |
| 1995-06-21 | 420 | 420 | 412 | 420 | 245,000 | 420 |
| 1995-06-20 | 405 | 415 | 403 | 415 | 505,000 | 415 |
| 1995-06-19 | 406 | 409 | 399 | 400 | 294,000 | 400 |
| 1995-06-16 | 419 | 419 | 406 | 406 | 312,000 | 406 |
| 1995-06-15 | 401 | 415 | 400 | 414 | 379,000 | 414 |
| 1995-06-14 | 409 | 410 | 401 | 401 | 169,000 | 401 |
| 1995-06-13 | 408 | 409 | 407 | 409 | 588,000 | 409 |
| 1995-06-12 | 406 | 409 | 404 | 408 | 588,000 | 408 |
| 1995-06-09 | 416 | 423 | 406 | 406 | 1,567,000 | 406 |
| 1995-06-08 | 413 | 419 | 410 | 419 | 357,000 | 419 |
| 1995-06-07 | 412 | 412 | 408 | 408 | 105,000 | 408 |
| 1995-06-06 | 414 | 415 | 408 | 412 | 350,000 | 412 |
| 1995-06-05 | 422 | 422 | 410 | 415 | 148,000 | 415 |
| 1995-06-02 | 409 | 425 | 407 | 417 | 227,000 | 417 |
| 1995-06-01 | 404 | 418 | 404 | 405 | 314,000 | 405 |
| 1995-05-31 | 409 | 409 | 400 | 403 | 291,000 | 403 |
| 1995-05-30 | 405 | 410 | 404 | 410 | 134,000 | 410 |
| 1995-05-29 | 400 | 405 | 400 | 405 | 236,000 | 405 |
| 1995-05-26 | 399 | 401 | 398 | 400 | 193,000 | 400 |
| 1995-05-25 | 404 | 406 | 403 | 405 | 390,000 | 405 |
| 1995-05-24 | 398 | 404 | 398 | 403 | 256,000 | 403 |
| 1995-05-23 | 394 | 398 | 393 | 398 | 299,000 | 398 |
| 1995-05-22 | 414 | 414 | 391 | 393 | 183,000 | 393 |
| 1995-05-19 | 415 | 428 | 411 | 421 | 445,000 | 421 |
| 1995-05-18 | 430 | 430 | 410 | 415 | 263,000 | 415 |
| 1995-05-17 | 422 | 424 | 415 | 420 | 252,000 | 420 |
| 1995-05-16 | 422 | 423 | 413 | 415 | 238,000 | 415 |
| 1995-05-15 | 417 | 422 | 414 | 422 | 419,000 | 422 |
| 1995-05-12 | 420 | 423 | 412 | 415 | 532,000 | 415 |
| 1995-05-11 | 438 | 438 | 418 | 418 | 633,000 | 418 |
| 1995-05-10 | 429 | 440 | 423 | 435 | 236,000 | 435 |
| 1995-05-09 | 440 | 440 | 435 | 438 | 139,000 | 438 |
| 1995-05-08 | 444 | 444 | 432 | 440 | 249,000 | 440 |
| 1995-05-02 | 442 | 445 | 437 | 444 | 270,000 | 444 |
| 1995-05-01 | 430 | 440 | 427 | 437 | 124,000 | 437 |
| 1995-04-28 | 450 | 450 | 439 | 439 | 219,000 | 439 |
| 1995-04-27 | 441 | 445 | 437 | 445 | 247,000 | 445 |
| 1995-04-26 | 443 | 443 | 430 | 436 | 185,000 | 436 |
| 1995-04-25 | 432 | 449 | 432 | 443 | 343,000 | 443 |
| 1995-04-24 | 443 | 445 | 431 | 436 | 233,000 | 436 |
| 1995-04-21 | 445 | 445 | 438 | 441 | 362,000 | 441 |
| 1995-04-20 | 445 | 450 | 439 | 443 | 503,000 | 443 |
| 1995-04-19 | 432 | 445 | 427 | 443 | 770,000 | 443 |
| 1995-04-18 | 430 | 430 | 421 | 424 | 165,000 | 424 |
| 1995-04-17 | 423 | 436 | 419 | 436 | 397,000 | 436 |
| 1995-04-14 | 427 | 431 | 418 | 418 | 548,000 | 418 |
| 1995-04-13 | 425 | 435 | 423 | 430 | 601,000 | 430 |
| 1995-04-12 | 422 | 429 | 422 | 425 | 457,000 | 425 |
| 1995-04-11 | 425 | 428 | 419 | 424 | 601,000 | 424 |
| 1995-04-10 | 409 | 420 | 406 | 420 | 557,000 | 420 |
| 1995-04-07 | 405 | 409 | 405 | 405 | 171,000 | 405 |
| 1995-04-06 | 400 | 405 | 399 | 405 | 171,000 | 405 |
| 1995-04-05 | 387 | 400 | 386 | 400 | 232,000 | 400 |
| 1995-04-04 | 382 | 394 | 379 | 386 | 374,000 | 386 |
| 1995-04-03 | 358 | 377 | 358 | 377 | 582,000 | 377 |
| 1995-03-31 | 423 | 427 | 416 | 418 | 302,000 | 418 |
| 1995-03-30 | 418 | 419 | 418 | 418 | 216,000 | 418 |
| 1995-03-29 | 417 | 420 | 415 | 416 | 361,000 | 416 |
| 1995-03-28 | 422 | 422 | 409 | 413 | 162,000 | 413 |
| 1995-03-27 | 406 | 415 | 405 | 407 | 360,000 | 407 |
| 1995-03-24 | 414 | 414 | 401 | 405 | 462,000 | 405 |
| 1995-03-23 | 419 | 423 | 418 | 419 | 483,000 | 419 |
| 1995-03-22 | 419 | 420 | 413 | 414 | 619,000 | 414 |
| 1995-03-20 | 425 | 425 | 419 | 419 | 314,000 | 419 |
| 1995-03-17 | 421 | 430 | 420 | 430 | 233,000 | 430 |
| 1995-03-16 | 429 | 429 | 417 | 417 | 274,000 | 417 |
| 1995-03-15 | 418 | 430 | 417 | 430 | 392,000 | 430 |
| 1995-03-14 | 417 | 420 | 416 | 417 | 445,000 | 417 |
| 1995-03-13 | 419 | 419 | 410 | 417 | 577,000 | 417 |
| 1995-03-10 | 418 | 423 | 416 | 417 | 2,197,000 | 417 |
| 1995-03-09 | 420 | 430 | 418 | 420 | 466,000 | 420 |
| 1995-03-08 | 432 | 433 | 412 | 416 | 556,000 | 416 |
| 1995-03-07 | 440 | 443 | 438 | 438 | 181,000 | 438 |
| 1995-03-06 | 438 | 447 | 438 | 438 | 239,000 | 438 |
| 1995-03-03 | 429 | 440 | 426 | 438 | 444,000 | 438 |
| 1995-03-02 | 435 | 439 | 433 | 439 | 543,000 | 439 |
| 1995-03-01 | 430 | 431 | 425 | 425 | 401,000 | 425 |
| 1995-02-28 | 420 | 450 | 420 | 450 | 670,000 | 450 |
| 1995-02-27 | 441 | 441 | 411 | 415 | 257,000 | 415 |
| 1995-02-24 | 456 | 456 | 451 | 451 | 271,000 | 451 |
| 1995-02-23 | 460 | 460 | 449 | 456 | 312,000 | 456 |
| 1995-02-22 | 457 | 460 | 449 | 455 | 210,000 | 455 |
| 1995-02-21 | 446 | 450 | 446 | 449 | 917,000 | 449 |
| 1995-02-20 | 450 | 456 | 448 | 450 | 405,000 | 450 |
| 1995-02-17 | 447 | 455 | 447 | 450 | 464,000 | 450 |
| 1995-02-16 | 456 | 459 | 455 | 456 | 277,000 | 456 |
| 1995-02-15 | 456 | 457 | 453 | 456 | 326,000 | 456 |
| 1995-02-14 | 456 | 459 | 455 | 457 | 403,000 | 457 |
| 1995-02-13 | 456 | 457 | 455 | 456 | 409,000 | 456 |
| 1995-02-10 | 448 | 456 | 446 | 456 | 487,000 | 456 |
| 1995-02-09 | 441 | 450 | 441 | 448 | 226,000 | 448 |
| 1995-02-08 | 445 | 445 | 440 | 443 | 199,000 | 443 |
| 1995-02-07 | 447 | 447 | 439 | 440 | 201,000 | 440 |
| 1995-02-06 | 435 | 466 | 435 | 462 | 706,000 | 462 |
| 1995-02-03 | 430 | 435 | 425 | 425 | 406,000 | 425 |
| 1995-02-02 | 441 | 441 | 430 | 430 | 230,000 | 430 |
| 1995-02-01 | 440 | 442 | 435 | 441 | 258,000 | 441 |
| 1995-01-31 | 446 | 446 | 431 | 440 | 317,000 | 440 |
| 1995-01-30 | 450 | 455 | 440 | 447 | 282,000 | 447 |
| 1995-01-27 | 444 | 444 | 436 | 440 | 226,000 | 440 |
| 1995-01-26 | 442 | 455 | 441 | 454 | 159,000 | 454 |
| 1995-01-25 | 446 | 450 | 441 | 441 | 205,000 | 441 |
| 1995-01-24 | 440 | 448 | 440 | 443 | 341,000 | 443 |
| 1995-01-23 | 467 | 470 | 440 | 440 | 470,000 | 440 |
| 1995-01-20 | 468 | 472 | 463 | 467 | 381,000 | 467 |
| 1995-01-19 | 467 | 470 | 465 | 470 | 194,000 | 470 |
| 1995-01-18 | 470 | 470 | 461 | 465 | 199,000 | 465 |
| 1995-01-17 | 473 | 473 | 469 | 470 | 249,000 | 470 |
| 1995-01-13 | 473 | 476 | 471 | 474 | 967,000 | 474 |
| 1995-01-12 | 473 | 473 | 471 | 473 | 201,000 | 473 |
| 1995-01-11 | 471 | 473 | 467 | 471 | 284,000 | 471 |
| 1995-01-10 | 460 | 470 | 457 | 469 | 129,000 | 469 |
| 1995-01-09 | 456 | 466 | 456 | 465 | 68,000 | 465 |
| 1995-01-06 | 455 | 461 | 455 | 461 | 86,000 | 461 |
| 1995-01-05 | 460 | 460 | 455 | 455 | 115,000 | 455 |
| 1995-01-04 | 463 | 463 | 460 | 460 | 11,000 | 460 |
分割・併合履歴 ： [1985-09-26]1株→1.08株