1332 (株)ニッスイ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 390 | 410 | 385 | 410 | 248,000 | 410 |
| 1996-12-27 | 384 | 385 | 371 | 385 | 303,000 | 385 |
| 1996-12-26 | 380 | 380 | 356 | 380 | 440,000 | 380 |
| 1996-12-25 | 384 | 384 | 375 | 383 | 423,000 | 383 |
| 1996-12-24 | 395 | 395 | 377 | 377 | 368,000 | 377 |
| 1996-12-20 | 395 | 400 | 385 | 400 | 334,000 | 400 |
| 1996-12-19 | 408 | 408 | 390 | 390 | 370,000 | 390 |
| 1996-12-18 | 414 | 414 | 406 | 408 | 436,000 | 408 |
| 1996-12-17 | 414 | 416 | 410 | 414 | 533,000 | 414 |
| 1996-12-16 | 421 | 423 | 412 | 419 | 145,000 | 419 |
| 1996-12-13 | 420 | 420 | 399 | 420 | 1,741,000 | 420 |
| 1996-12-12 | 420 | 423 | 417 | 420 | 133,000 | 420 |
| 1996-12-11 | 419 | 432 | 419 | 425 | 222,000 | 425 |
| 1996-12-10 | 429 | 430 | 421 | 429 | 62,000 | 429 |
| 1996-12-09 | 421 | 427 | 417 | 427 | 293,000 | 427 |
| 1996-12-06 | 438 | 439 | 417 | 418 | 230,000 | 418 |
| 1996-12-05 | 433 | 439 | 433 | 439 | 98,000 | 439 |
| 1996-12-04 | 427 | 434 | 426 | 431 | 314,000 | 431 |
| 1996-12-03 | 428 | 429 | 427 | 428 | 313,000 | 428 |
| 1996-12-02 | 432 | 434 | 428 | 428 | 285,000 | 428 |
| 1996-11-29 | 431 | 432 | 427 | 427 | 260,000 | 427 |
| 1996-11-28 | 434 | 434 | 428 | 428 | 299,000 | 428 |
| 1996-11-27 | 444 | 445 | 435 | 437 | 247,000 | 437 |
| 1996-11-26 | 440 | 444 | 435 | 444 | 326,000 | 444 |
| 1996-11-25 | 440 | 444 | 435 | 435 | 177,000 | 435 |
| 1996-11-22 | 437 | 440 | 433 | 440 | 262,000 | 440 |
| 1996-11-21 | 444 | 447 | 437 | 440 | 268,000 | 440 |
| 1996-11-20 | 443 | 445 | 439 | 444 | 363,000 | 444 |
| 1996-11-19 | 444 | 444 | 436 | 442 | 186,000 | 442 |
| 1996-11-18 | 443 | 449 | 442 | 449 | 229,000 | 449 |
| 1996-11-15 | 441 | 445 | 439 | 443 | 329,000 | 443 |
| 1996-11-14 | 439 | 441 | 437 | 441 | 581,000 | 441 |
| 1996-11-13 | 448 | 448 | 437 | 437 | 179,000 | 437 |
| 1996-11-12 | 448 | 451 | 447 | 448 | 185,000 | 448 |
| 1996-11-11 | 455 | 455 | 448 | 449 | 132,000 | 449 |
| 1996-11-08 | 441 | 465 | 441 | 460 | 580,000 | 460 |
| 1996-11-07 | 453 | 453 | 441 | 441 | 223,000 | 441 |
| 1996-11-06 | 438 | 456 | 438 | 453 | 374,000 | 453 |
| 1996-11-05 | 442 | 442 | 433 | 433 | 42,000 | 433 |
| 1996-11-01 | 435 | 446 | 431 | 438 | 255,000 | 438 |
| 1996-10-31 | 445 | 445 | 436 | 436 | 128,000 | 436 |
| 1996-10-30 | 456 | 456 | 437 | 445 | 187,000 | 445 |
| 1996-10-29 | 442 | 456 | 442 | 456 | 238,000 | 456 |
| 1996-10-28 | 447 | 448 | 438 | 441 | 144,000 | 441 |
| 1996-10-25 | 447 | 448 | 434 | 434 | 183,000 | 434 |
| 1996-10-24 | 454 | 454 | 447 | 447 | 90,000 | 447 |
| 1996-10-23 | 441 | 454 | 440 | 454 | 174,000 | 454 |
| 1996-10-22 | 449 | 449 | 444 | 445 | 323,000 | 445 |
| 1996-10-21 | 456 | 458 | 451 | 451 | 77,000 | 451 |
| 1996-10-18 | 453 | 465 | 450 | 459 | 346,000 | 459 |
| 1996-10-17 | 452 | 458 | 448 | 456 | 382,000 | 456 |
| 1996-10-16 | 449 | 450 | 447 | 450 | 244,000 | 450 |
| 1996-10-15 | 451 | 451 | 444 | 444 | 281,000 | 444 |
| 1996-10-14 | 452 | 453 | 449 | 450 | 164,000 | 450 |
| 1996-10-11 | 451 | 456 | 442 | 452 | 445,000 | 452 |
| 1996-10-09 | 456 | 460 | 452 | 456 | 75,000 | 456 |
| 1996-10-08 | 457 | 465 | 456 | 464 | 404,000 | 464 |
| 1996-10-07 | 460 | 461 | 454 | 461 | 117,000 | 461 |
| 1996-10-04 | 449 | 463 | 448 | 456 | 88,000 | 456 |
| 1996-10-03 | 464 | 464 | 458 | 463 | 182,000 | 463 |
| 1996-10-02 | 463 | 463 | 454 | 463 | 118,000 | 463 |
| 1996-10-01 | 465 | 467 | 463 | 463 | 173,000 | 463 |
| 1996-09-30 | 464 | 468 | 461 | 468 | 366,000 | 468 |
| 1996-09-27 | 465 | 466 | 460 | 466 | 404,000 | 466 |
| 1996-09-26 | 460 | 469 | 460 | 465 | 362,000 | 465 |
| 1996-09-25 | 450 | 459 | 449 | 458 | 140,000 | 458 |
| 1996-09-24 | 450 | 455 | 449 | 450 | 224,000 | 450 |
| 1996-09-20 | 450 | 450 | 446 | 449 | 350,000 | 449 |
| 1996-09-19 | 445 | 446 | 444 | 445 | 344,000 | 445 |
| 1996-09-18 | 445 | 445 | 443 | 445 | 387,000 | 445 |
| 1996-09-17 | 447 | 448 | 440 | 443 | 980,000 | 443 |
| 1996-09-13 | 436 | 456 | 432 | 445 | 1,825,000 | 445 |
| 1996-09-12 | 433 | 437 | 426 | 431 | 722,000 | 431 |
| 1996-09-11 | 445 | 445 | 432 | 438 | 221,000 | 438 |
| 1996-09-10 | 444 | 445 | 440 | 445 | 337,000 | 445 |
| 1996-09-09 | 444 | 444 | 438 | 439 | 97,000 | 439 |
| 1996-09-06 | 444 | 444 | 431 | 431 | 165,000 | 431 |
| 1996-09-05 | 445 | 447 | 441 | 444 | 1,026,000 | 444 |
| 1996-09-04 | 444 | 449 | 441 | 449 | 178,000 | 449 |
| 1996-09-03 | 439 | 448 | 436 | 444 | 389,000 | 444 |
| 1996-09-02 | 441 | 443 | 439 | 439 | 205,000 | 439 |
| 1996-08-30 | 445 | 445 | 435 | 440 | 865,000 | 440 |
| 1996-08-29 | 431 | 445 | 431 | 444 | 209,000 | 444 |
| 1996-08-28 | 448 | 449 | 430 | 430 | 317,000 | 430 |
| 1996-08-27 | 450 | 454 | 449 | 453 | 152,000 | 453 |
| 1996-08-26 | 458 | 458 | 452 | 454 | 270,000 | 454 |
| 1996-08-23 | 448 | 455 | 446 | 454 | 388,000 | 454 |
| 1996-08-22 | 440 | 448 | 440 | 448 | 139,000 | 448 |
| 1996-08-21 | 448 | 448 | 444 | 447 | 277,000 | 447 |
| 1996-08-20 | 442 | 444 | 428 | 439 | 128,000 | 439 |
| 1996-08-19 | 433 | 445 | 433 | 444 | 165,000 | 444 |
| 1996-08-16 | 438 | 438 | 421 | 421 | 396,000 | 421 |
| 1996-08-15 | 430 | 435 | 430 | 433 | 79,000 | 433 |
| 1996-08-14 | 430 | 435 | 430 | 430 | 208,000 | 430 |
| 1996-08-13 | 421 | 435 | 421 | 435 | 61,000 | 435 |
| 1996-08-12 | 434 | 434 | 426 | 426 | 293,000 | 426 |
| 1996-08-09 | 425 | 434 | 422 | 434 | 501,000 | 434 |
| 1996-08-08 | 424 | 440 | 424 | 440 | 242,000 | 440 |
| 1996-08-07 | 428 | 428 | 418 | 419 | 181,000 | 419 |
| 1996-08-06 | 424 | 425 | 418 | 418 | 125,000 | 418 |
| 1996-08-05 | 431 | 435 | 431 | 432 | 72,000 | 432 |
| 1996-08-02 | 438 | 438 | 426 | 426 | 101,000 | 426 |
| 1996-08-01 | 437 | 439 | 426 | 438 | 337,000 | 438 |
| 1996-07-31 | 442 | 445 | 436 | 442 | 255,000 | 442 |
| 1996-07-30 | 438 | 442 | 437 | 442 | 117,000 | 442 |
| 1996-07-29 | 452 | 454 | 435 | 435 | 134,000 | 435 |
| 1996-07-26 | 450 | 455 | 446 | 452 | 290,000 | 452 |
| 1996-07-25 | 435 | 452 | 430 | 436 | 298,000 | 436 |
| 1996-07-24 | 449 | 449 | 420 | 426 | 349,000 | 426 |
| 1996-07-23 | 442 | 455 | 441 | 449 | 490,000 | 449 |
| 1996-07-22 | 452 | 460 | 446 | 446 | 167,000 | 446 |
| 1996-07-19 | 451 | 455 | 451 | 452 | 226,000 | 452 |
| 1996-07-18 | 457 | 465 | 453 | 456 | 234,000 | 456 |
| 1996-07-17 | 455 | 463 | 450 | 462 | 419,000 | 462 |
| 1996-07-16 | 448 | 463 | 448 | 460 | 683,000 | 460 |
| 1996-07-15 | 450 | 458 | 448 | 458 | 420,000 | 458 |
| 1996-07-12 | 444 | 448 | 444 | 446 | 366,000 | 446 |
| 1996-07-11 | 449 | 450 | 446 | 449 | 181,000 | 449 |
| 1996-07-10 | 449 | 450 | 447 | 449 | 223,000 | 449 |
| 1996-07-09 | 452 | 455 | 447 | 449 | 138,000 | 449 |
| 1996-07-08 | 457 | 457 | 449 | 452 | 291,000 | 452 |
| 1996-07-05 | 461 | 465 | 458 | 458 | 88,000 | 458 |
| 1996-07-04 | 456 | 458 | 452 | 456 | 93,000 | 456 |
| 1996-07-03 | 461 | 461 | 453 | 456 | 215,000 | 456 |
| 1996-07-02 | 464 | 464 | 453 | 456 | 617,000 | 456 |
| 1996-07-01 | 466 | 466 | 456 | 466 | 170,000 | 466 |
| 1996-06-28 | 467 | 468 | 455 | 467 | 688,000 | 467 |
| 1996-06-27 | 468 | 468 | 463 | 463 | 351,000 | 463 |
| 1996-06-26 | 468 | 468 | 466 | 468 | 180,000 | 468 |
| 1996-06-25 | 468 | 468 | 466 | 467 | 553,000 | 467 |
| 1996-06-24 | 470 | 470 | 467 | 468 | 470,000 | 468 |
| 1996-06-21 | 472 | 474 | 469 | 472 | 517,000 | 472 |
| 1996-06-20 | 467 | 472 | 465 | 472 | 227,000 | 472 |
| 1996-06-19 | 467 | 472 | 463 | 472 | 265,000 | 472 |
| 1996-06-18 | 470 | 472 | 466 | 472 | 434,000 | 472 |
| 1996-06-17 | 474 | 479 | 469 | 469 | 325,000 | 469 |
| 1996-06-14 | 478 | 479 | 471 | 471 | 1,950,000 | 471 |
| 1996-06-13 | 472 | 473 | 470 | 473 | 219,000 | 473 |
| 1996-06-12 | 470 | 472 | 466 | 472 | 160,000 | 472 |
| 1996-06-11 | 469 | 473 | 464 | 465 | 197,000 | 465 |
| 1996-06-10 | 461 | 470 | 461 | 470 | 100,000 | 470 |
| 1996-06-07 | 473 | 473 | 460 | 471 | 179,000 | 471 |
| 1996-06-06 | 473 | 474 | 468 | 468 | 202,000 | 468 |
| 1996-06-05 | 473 | 474 | 473 | 473 | 279,000 | 473 |
| 1996-06-04 | 458 | 472 | 455 | 472 | 425,000 | 472 |
| 1996-06-03 | 467 | 472 | 457 | 457 | 322,000 | 457 |
| 1996-05-31 | 471 | 472 | 465 | 471 | 600,000 | 471 |
| 1996-05-30 | 469 | 474 | 464 | 464 | 448,000 | 464 |
| 1996-05-29 | 469 | 475 | 469 | 474 | 184,000 | 474 |
| 1996-05-28 | 467 | 471 | 467 | 469 | 171,000 | 469 |
| 1996-05-27 | 470 | 470 | 464 | 466 | 265,000 | 466 |
| 1996-05-24 | 458 | 468 | 451 | 465 | 234,000 | 465 |
| 1996-05-23 | 455 | 464 | 451 | 463 | 232,000 | 463 |
| 1996-05-22 | 471 | 475 | 457 | 459 | 183,000 | 459 |
| 1996-05-21 | 471 | 472 | 467 | 472 | 252,000 | 472 |
| 1996-05-20 | 477 | 479 | 467 | 467 | 393,000 | 467 |
| 1996-05-17 | 461 | 468 | 449 | 452 | 773,000 | 452 |
| 1996-05-16 | 466 | 472 | 466 | 466 | 787,000 | 466 |
| 1996-05-15 | 457 | 466 | 453 | 466 | 653,000 | 466 |
| 1996-05-14 | 453 | 453 | 448 | 453 | 228,000 | 453 |
| 1996-05-13 | 454 | 455 | 450 | 453 | 149,000 | 453 |
| 1996-05-10 | 460 | 460 | 446 | 459 | 653,000 | 459 |
| 1996-05-09 | 463 | 463 | 450 | 462 | 423,000 | 462 |
| 1996-05-08 | 457 | 463 | 457 | 463 | 161,000 | 463 |
| 1996-05-07 | 451 | 460 | 451 | 458 | 370,000 | 458 |
| 1996-05-02 | 460 | 461 | 450 | 452 | 360,000 | 452 |
| 1996-05-01 | 467 | 470 | 461 | 465 | 303,000 | 465 |
| 1996-04-30 | 468 | 471 | 465 | 467 | 200,000 | 467 |
| 1996-04-26 | 477 | 478 | 473 | 473 | 122,000 | 473 |
| 1996-04-25 | 478 | 482 | 474 | 477 | 141,000 | 477 |
| 1996-04-24 | 473 | 485 | 473 | 483 | 396,000 | 483 |
| 1996-04-23 | 473 | 479 | 473 | 475 | 322,000 | 475 |
| 1996-04-22 | 471 | 481 | 471 | 477 | 214,000 | 477 |
| 1996-04-19 | 488 | 488 | 474 | 474 | 566,000 | 474 |
| 1996-04-18 | 484 | 497 | 480 | 493 | 1,251,000 | 493 |
| 1996-04-17 | 482 | 487 | 477 | 479 | 437,000 | 479 |
| 1996-04-16 | 511 | 512 | 481 | 482 | 2,370,000 | 482 |
| 1996-04-15 | 470 | 519 | 470 | 512 | 1,534,000 | 512 |
| 1996-04-12 | 459 | 468 | 457 | 460 | 722,000 | 460 |
| 1996-04-11 | 461 | 470 | 461 | 462 | 166,000 | 462 |
| 1996-04-10 | 468 | 469 | 462 | 465 | 374,000 | 465 |
| 1996-04-09 | 470 | 475 | 467 | 468 | 408,000 | 468 |
| 1996-04-08 | 468 | 468 | 465 | 465 | 575,000 | 465 |
| 1996-04-05 | 461 | 462 | 459 | 460 | 169,000 | 460 |
| 1996-04-04 | 455 | 465 | 455 | 461 | 147,000 | 461 |
| 1996-04-03 | 458 | 460 | 449 | 455 | 730,000 | 455 |
| 1996-04-02 | 459 | 459 | 450 | 458 | 287,000 | 458 |
| 1996-04-01 | 458 | 470 | 455 | 458 | 587,000 | 458 |
| 1996-03-29 | 442 | 448 | 436 | 448 | 307,000 | 448 |
| 1996-03-28 | 439 | 442 | 435 | 442 | 363,000 | 442 |
| 1996-03-27 | 430 | 435 | 425 | 429 | 623,000 | 429 |
| 1996-03-26 | 430 | 432 | 422 | 425 | 321,000 | 425 |
| 1996-03-25 | 440 | 440 | 430 | 432 | 316,000 | 432 |
| 1996-03-22 | 439 | 444 | 437 | 440 | 801,000 | 440 |
| 1996-03-21 | 432 | 450 | 432 | 449 | 650,000 | 449 |
| 1996-03-19 | 435 | 439 | 432 | 436 | 405,000 | 436 |
| 1996-03-18 | 435 | 439 | 432 | 435 | 269,000 | 435 |
| 1996-03-15 | 430 | 440 | 430 | 435 | 391,000 | 435 |
| 1996-03-14 | 429 | 430 | 424 | 430 | 233,000 | 430 |
| 1996-03-13 | 434 | 434 | 427 | 429 | 187,000 | 429 |
| 1996-03-12 | 438 | 438 | 432 | 435 | 282,000 | 435 |
| 1996-03-11 | 430 | 434 | 426 | 434 | 712,000 | 434 |
| 1996-03-08 | 421 | 439 | 421 | 439 | 3,306,000 | 439 |
| 1996-03-07 | 429 | 433 | 427 | 429 | 285,000 | 429 |
| 1996-03-06 | 434 | 434 | 429 | 429 | 181,000 | 429 |
| 1996-03-05 | 430 | 450 | 429 | 429 | 199,000 | 429 |
| 1996-03-04 | 434 | 435 | 427 | 427 | 228,000 | 427 |
| 1996-03-01 | 429 | 439 | 421 | 421 | 267,000 | 421 |
| 1996-02-29 | 439 | 444 | 434 | 444 | 338,000 | 444 |
| 1996-02-28 | 442 | 444 | 440 | 440 | 310,000 | 440 |
| 1996-02-27 | 453 | 453 | 441 | 442 | 924,000 | 442 |
| 1996-02-26 | 449 | 457 | 445 | 453 | 858,000 | 453 |
| 1996-02-23 | 441 | 446 | 438 | 444 | 456,000 | 444 |
| 1996-02-22 | 448 | 451 | 440 | 441 | 828,000 | 441 |
| 1996-02-21 | 453 | 453 | 447 | 448 | 228,000 | 448 |
| 1996-02-20 | 450 | 453 | 446 | 453 | 688,000 | 453 |
| 1996-02-19 | 458 | 458 | 453 | 454 | 116,000 | 454 |
| 1996-02-16 | 456 | 458 | 452 | 458 | 217,000 | 458 |
| 1996-02-15 | 448 | 460 | 447 | 460 | 615,000 | 460 |
| 1996-02-14 | 447 | 453 | 445 | 448 | 802,000 | 448 |
| 1996-02-13 | 470 | 471 | 445 | 445 | 379,000 | 445 |
| 1996-02-09 | 478 | 478 | 466 | 470 | 865,000 | 470 |
| 1996-02-08 | 480 | 483 | 476 | 480 | 534,000 | 480 |
| 1996-02-07 | 472 | 498 | 472 | 476 | 1,351,000 | 476 |
| 1996-02-06 | 452 | 460 | 450 | 460 | 423,000 | 460 |
| 1996-02-05 | 455 | 464 | 449 | 449 | 381,000 | 449 |
| 1996-02-02 | 449 | 455 | 448 | 455 | 385,000 | 455 |
| 1996-02-01 | 445 | 450 | 444 | 450 | 269,000 | 450 |
| 1996-01-31 | 450 | 450 | 445 | 446 | 279,000 | 446 |
| 1996-01-30 | 440 | 450 | 440 | 445 | 217,000 | 445 |
| 1996-01-29 | 437 | 445 | 437 | 441 | 144,000 | 441 |
| 1996-01-26 | 439 | 450 | 433 | 450 | 331,000 | 450 |
| 1996-01-25 | 442 | 455 | 438 | 449 | 1,208,000 | 449 |
| 1996-01-24 | 427 | 447 | 414 | 447 | 687,000 | 447 |
| 1996-01-23 | 425 | 433 | 425 | 426 | 411,000 | 426 |
| 1996-01-22 | 432 | 434 | 425 | 425 | 525,000 | 425 |
| 1996-01-19 | 432 | 441 | 427 | 427 | 939,000 | 427 |
| 1996-01-18 | 436 | 443 | 436 | 437 | 391,000 | 437 |
| 1996-01-17 | 442 | 446 | 441 | 446 | 450,000 | 446 |
| 1996-01-16 | 440 | 440 | 433 | 440 | 365,000 | 440 |
| 1996-01-12 | 439 | 440 | 436 | 436 | 668,000 | 436 |
| 1996-01-11 | 435 | 439 | 432 | 439 | 364,000 | 439 |
| 1996-01-10 | 437 | 440 | 433 | 440 | 388,000 | 440 |
| 1996-01-09 | 439 | 440 | 433 | 440 | 585,000 | 440 |
| 1996-01-08 | 432 | 438 | 431 | 437 | 327,000 | 437 |
| 1996-01-05 | 440 | 442 | 432 | 434 | 657,000 | 434 |
| 1996-01-04 | 437 | 437 | 432 | 437 | 460,000 | 437 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
