1332 (株)ニッスイ の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 160 | 165 | 160 | 165 | 72,000 | 165 |
1997-12-29 | 150 | 165 | 149 | 165 | 278,000 | 165 |
1997-12-26 | 150 | 154 | 145 | 150 | 576,000 | 150 |
1997-12-25 | 145 | 175 | 140 | 150 | 425,000 | 150 |
1997-12-24 | 134 | 155 | 130 | 150 | 692,000 | 150 |
1997-12-22 | 170 | 170 | 136 | 149 | 454,000 | 149 |
1997-12-19 | 186 | 186 | 171 | 172 | 583,000 | 172 |
1997-12-18 | 192 | 194 | 185 | 186 | 362,000 | 186 |
1997-12-17 | 186 | 202 | 186 | 194 | 590,000 | 194 |
1997-12-16 | 190 | 200 | 190 | 200 | 955,000 | 200 |
1997-12-15 | 180 | 185 | 177 | 185 | 157,000 | 185 |
1997-12-12 | 190 | 190 | 180 | 180 | 1,358,000 | 180 |
1997-12-11 | 187 | 192 | 185 | 185 | 143,000 | 185 |
1997-12-10 | 184 | 194 | 182 | 192 | 366,000 | 192 |
1997-12-09 | 189 | 194 | 185 | 194 | 471,000 | 194 |
1997-12-08 | 188 | 188 | 175 | 176 | 448,000 | 176 |
1997-12-05 | 199 | 199 | 188 | 188 | 423,000 | 188 |
1997-12-04 | 198 | 198 | 194 | 197 | 218,000 | 197 |
1997-12-03 | 203 | 203 | 195 | 200 | 216,000 | 200 |
1997-12-02 | 193 | 203 | 190 | 199 | 304,000 | 199 |
1997-12-01 | 183 | 198 | 183 | 193 | 405,000 | 193 |
1997-11-28 | 195 | 195 | 183 | 183 | 358,000 | 183 |
1997-11-27 | 189 | 196 | 181 | 196 | 630,000 | 196 |
1997-11-26 | 190 | 198 | 187 | 189 | 452,000 | 189 |
1997-11-25 | 182 | 200 | 182 | 186 | 811,000 | 186 |
1997-11-21 | 206 | 207 | 197 | 197 | 615,000 | 197 |
1997-11-20 | 201 | 214 | 196 | 205 | 1,001,000 | 205 |
1997-11-19 | 195 | 202 | 188 | 191 | 493,000 | 191 |
1997-11-18 | 199 | 205 | 195 | 199 | 548,000 | 199 |
1997-11-17 | 182 | 200 | 182 | 197 | 488,000 | 197 |
1997-11-14 | 184 | 190 | 181 | 182 | 1,173,000 | 182 |
1997-11-13 | 181 | 191 | 180 | 183 | 551,000 | 183 |
1997-11-12 | 185 | 190 | 181 | 184 | 627,000 | 184 |
1997-11-11 | 191 | 195 | 186 | 187 | 443,000 | 187 |
1997-11-10 | 189 | 201 | 189 | 190 | 476,000 | 190 |
1997-11-07 | 195 | 198 | 191 | 191 | 450,000 | 191 |
1997-11-06 | 194 | 202 | 194 | 194 | 2,214,000 | 194 |
1997-11-05 | 204 | 206 | 194 | 194 | 725,000 | 194 |
1997-11-04 | 213 | 216 | 202 | 202 | 443,000 | 202 |
1997-10-31 | 203 | 223 | 203 | 218 | 318,000 | 218 |
1997-10-30 | 212 | 212 | 201 | 206 | 480,000 | 206 |
1997-10-29 | 223 | 225 | 215 | 222 | 1,024,000 | 222 |
1997-10-28 | 194 | 213 | 190 | 210 | 651,000 | 210 |
1997-10-27 | 204 | 205 | 200 | 200 | 584,000 | 200 |
1997-10-24 | 180 | 205 | 179 | 195 | 2,074,000 | 195 |
1997-10-23 | 193 | 198 | 180 | 180 | 1,355,000 | 180 |
1997-10-22 | 192 | 192 | 184 | 192 | 354,000 | 192 |
1997-10-21 | 185 | 193 | 180 | 180 | 354,000 | 180 |
1997-10-20 | 183 | 185 | 179 | 180 | 326,000 | 180 |
1997-10-17 | 181 | 184 | 176 | 183 | 747,000 | 183 |
1997-10-16 | 180 | 183 | 176 | 181 | 444,000 | 181 |
1997-10-15 | 180 | 180 | 175 | 176 | 266,000 | 176 |
1997-10-14 | 186 | 190 | 175 | 189 | 375,000 | 189 |
1997-10-13 | 181 | 182 | 177 | 181 | 293,000 | 181 |
1997-10-09 | 185 | 189 | 180 | 180 | 532,000 | 180 |
1997-10-08 | 186 | 191 | 186 | 186 | 401,000 | 186 |
1997-10-07 | 192 | 193 | 186 | 187 | 675,000 | 187 |
1997-10-06 | 189 | 194 | 185 | 192 | 620,000 | 192 |
1997-10-03 | 185 | 187 | 182 | 184 | 440,000 | 184 |
1997-10-02 | 185 | 185 | 181 | 182 | 361,000 | 182 |
1997-10-01 | 183 | 187 | 182 | 185 | 473,000 | 185 |
1997-09-30 | 182 | 190 | 182 | 188 | 884,000 | 188 |
1997-09-29 | 176 | 180 | 172 | 177 | 739,000 | 177 |
1997-09-26 | 209 | 210 | 195 | 195 | 714,000 | 195 |
1997-09-25 | 210 | 214 | 200 | 214 | 743,000 | 214 |
1997-09-24 | 213 | 214 | 206 | 212 | 667,000 | 212 |
1997-09-22 | 219 | 219 | 211 | 216 | 419,000 | 216 |
1997-09-19 | 221 | 223 | 215 | 220 | 577,000 | 220 |
1997-09-18 | 227 | 227 | 223 | 224 | 432,000 | 224 |
1997-09-17 | 240 | 241 | 228 | 229 | 858,000 | 229 |
1997-09-16 | 242 | 244 | 232 | 242 | 461,000 | 242 |
1997-09-12 | 237 | 237 | 232 | 237 | 2,193,000 | 237 |
1997-09-11 | 250 | 250 | 245 | 247 | 278,000 | 247 |
1997-09-10 | 251 | 253 | 249 | 251 | 749,000 | 251 |
1997-09-09 | 255 | 255 | 250 | 250 | 324,000 | 250 |
1997-09-08 | 256 | 256 | 253 | 253 | 266,000 | 253 |
1997-09-05 | 262 | 262 | 255 | 255 | 355,000 | 255 |
1997-09-04 | 265 | 265 | 255 | 262 | 189,000 | 262 |
1997-09-03 | 250 | 268 | 246 | 268 | 2,126,000 | 268 |
1997-09-02 | 269 | 269 | 261 | 265 | 383,000 | 265 |
1997-09-01 | 269 | 270 | 262 | 264 | 426,000 | 264 |
1997-08-29 | 257 | 270 | 245 | 270 | 795,000 | 270 |
1997-08-28 | 263 | 263 | 257 | 260 | 346,000 | 260 |
1997-08-27 | 255 | 259 | 251 | 253 | 354,000 | 253 |
1997-08-26 | 254 | 259 | 254 | 256 | 365,000 | 256 |
1997-08-25 | 253 | 257 | 248 | 257 | 347,000 | 257 |
1997-08-22 | 259 | 260 | 245 | 248 | 471,000 | 248 |
1997-08-21 | 266 | 268 | 259 | 259 | 311,000 | 259 |
1997-08-20 | 256 | 268 | 256 | 268 | 838,000 | 268 |
1997-08-19 | 254 | 261 | 254 | 258 | 485,000 | 258 |
1997-08-18 | 260 | 270 | 254 | 257 | 493,000 | 257 |
1997-08-15 | 251 | 262 | 251 | 260 | 519,000 | 260 |
1997-08-14 | 243 | 262 | 243 | 257 | 858,000 | 257 |
1997-08-13 | 260 | 264 | 247 | 247 | 1,420,000 | 247 |
1997-08-12 | 261 | 262 | 255 | 258 | 860,000 | 258 |
1997-08-11 | 270 | 273 | 257 | 257 | 472,000 | 257 |
1997-08-08 | 273 | 279 | 270 | 273 | 497,000 | 273 |
1997-08-07 | 283 | 283 | 275 | 278 | 385,000 | 278 |
1997-08-06 | 283 | 284 | 274 | 284 | 282,000 | 284 |
1997-08-05 | 284 | 284 | 276 | 283 | 339,000 | 283 |
1997-08-04 | 273 | 284 | 272 | 280 | 526,000 | 280 |
1997-08-01 | 289 | 289 | 270 | 271 | 451,000 | 271 |
1997-07-31 | 309 | 309 | 288 | 290 | 596,000 | 290 |
1997-07-30 | 320 | 320 | 305 | 308 | 214,000 | 308 |
1997-07-29 | 328 | 330 | 316 | 321 | 356,000 | 321 |
1997-07-28 | 335 | 336 | 330 | 333 | 146,000 | 333 |
1997-07-25 | 326 | 335 | 324 | 335 | 336,000 | 335 |
1997-07-24 | 325 | 328 | 324 | 328 | 180,000 | 328 |
1997-07-23 | 323 | 327 | 320 | 325 | 267,000 | 325 |
1997-07-22 | 325 | 332 | 320 | 321 | 668,000 | 321 |
1997-07-18 | 335 | 342 | 335 | 335 | 169,000 | 335 |
1997-07-17 | 346 | 348 | 337 | 342 | 202,000 | 342 |
1997-07-16 | 349 | 352 | 338 | 344 | 340,000 | 344 |
1997-07-15 | 350 | 350 | 336 | 346 | 181,000 | 346 |
1997-07-14 | 355 | 359 | 344 | 359 | 159,000 | 359 |
1997-07-11 | 342 | 355 | 337 | 355 | 701,000 | 355 |
1997-07-10 | 343 | 344 | 335 | 338 | 340,000 | 338 |
1997-07-09 | 347 | 350 | 334 | 339 | 939,000 | 339 |
1997-07-08 | 358 | 364 | 358 | 362 | 101,000 | 362 |
1997-07-07 | 346 | 358 | 346 | 353 | 193,000 | 353 |
1997-07-04 | 367 | 371 | 359 | 371 | 192,000 | 371 |
1997-07-03 | 370 | 374 | 367 | 372 | 152,000 | 372 |
1997-07-02 | 365 | 370 | 355 | 370 | 260,000 | 370 |
1997-07-01 | 387 | 387 | 362 | 365 | 350,000 | 365 |
1997-06-30 | 385 | 389 | 380 | 389 | 333,000 | 389 |
1997-06-27 | 374 | 385 | 371 | 385 | 400,000 | 385 |
1997-06-26 | 380 | 385 | 368 | 373 | 325,000 | 373 |
1997-06-25 | 381 | 385 | 375 | 380 | 302,000 | 380 |
1997-06-24 | 378 | 379 | 371 | 371 | 243,000 | 371 |
1997-06-23 | 374 | 383 | 371 | 383 | 291,000 | 383 |
1997-06-20 | 386 | 387 | 374 | 375 | 425,000 | 375 |
1997-06-19 | 388 | 388 | 381 | 386 | 870,000 | 386 |
1997-06-18 | 375 | 395 | 371 | 387 | 892,000 | 387 |
1997-06-17 | 361 | 372 | 361 | 372 | 866,000 | 372 |
1997-06-16 | 363 | 365 | 358 | 361 | 349,000 | 361 |
1997-06-13 | 360 | 365 | 354 | 358 | 1,551,000 | 358 |
1997-06-12 | 351 | 358 | 351 | 351 | 200,000 | 351 |
1997-06-11 | 350 | 353 | 346 | 346 | 665,000 | 346 |
1997-06-10 | 341 | 350 | 341 | 350 | 325,000 | 350 |
1997-06-09 | 349 | 350 | 343 | 343 | 408,000 | 343 |
1997-06-06 | 340 | 345 | 340 | 345 | 161,000 | 345 |
1997-06-05 | 344 | 345 | 340 | 340 | 121,000 | 340 |
1997-06-04 | 342 | 348 | 342 | 347 | 151,000 | 347 |
1997-06-03 | 343 | 347 | 342 | 346 | 257,000 | 346 |
1997-06-02 | 337 | 345 | 334 | 345 | 231,000 | 345 |
1997-05-30 | 332 | 337 | 326 | 334 | 117,000 | 334 |
1997-05-29 | 340 | 341 | 331 | 335 | 383,000 | 335 |
1997-05-28 | 324 | 342 | 324 | 342 | 505,000 | 342 |
1997-05-27 | 325 | 328 | 317 | 319 | 200,000 | 319 |
1997-05-26 | 325 | 327 | 321 | 321 | 264,000 | 321 |
1997-05-23 | 322 | 330 | 321 | 321 | 293,000 | 321 |
1997-05-22 | 327 | 330 | 320 | 321 | 281,000 | 321 |
1997-05-21 | 339 | 340 | 322 | 325 | 176,000 | 325 |
1997-05-20 | 340 | 345 | 338 | 339 | 291,000 | 339 |
1997-05-19 | 346 | 348 | 341 | 343 | 495,000 | 343 |
1997-05-16 | 338 | 349 | 338 | 348 | 491,000 | 348 |
1997-05-15 | 343 | 346 | 338 | 343 | 249,000 | 343 |
1997-05-14 | 340 | 345 | 336 | 344 | 244,000 | 344 |
1997-05-13 | 349 | 350 | 330 | 335 | 428,000 | 335 |
1997-05-12 | 330 | 352 | 330 | 352 | 316,000 | 352 |
1997-05-09 | 337 | 337 | 328 | 335 | 537,000 | 335 |
1997-05-08 | 328 | 334 | 324 | 324 | 326,000 | 324 |
1997-05-07 | 322 | 329 | 321 | 326 | 596,000 | 326 |
1997-05-06 | 314 | 329 | 314 | 327 | 342,000 | 327 |
1997-05-02 | 300 | 305 | 300 | 301 | 96,000 | 301 |
1997-05-01 | 305 | 312 | 300 | 300 | 308,000 | 300 |
1997-04-30 | 292 | 305 | 292 | 305 | 517,000 | 305 |
1997-04-28 | 286 | 293 | 285 | 290 | 353,000 | 290 |
1997-04-25 | 300 | 305 | 284 | 286 | 632,000 | 286 |
1997-04-24 | 310 | 313 | 305 | 307 | 357,000 | 307 |
1997-04-23 | 306 | 311 | 306 | 310 | 429,000 | 310 |
1997-04-22 | 292 | 302 | 292 | 300 | 413,000 | 300 |
1997-04-21 | 292 | 295 | 287 | 292 | 385,000 | 292 |
1997-04-18 | 284 | 293 | 280 | 292 | 538,000 | 292 |
1997-04-17 | 277 | 281 | 277 | 280 | 560,000 | 280 |
1997-04-16 | 277 | 279 | 277 | 277 | 356,000 | 277 |
1997-04-15 | 267 | 275 | 266 | 271 | 494,000 | 271 |
1997-04-14 | 268 | 272 | 265 | 272 | 196,000 | 272 |
1997-04-11 | 258 | 283 | 258 | 283 | 470,000 | 283 |
1997-04-10 | 265 | 268 | 258 | 258 | 300,000 | 258 |
1997-04-09 | 269 | 270 | 264 | 264 | 313,000 | 264 |
1997-04-08 | 261 | 273 | 257 | 266 | 566,000 | 266 |
1997-04-07 | 275 | 276 | 260 | 261 | 374,000 | 261 |
1997-04-04 | 288 | 288 | 273 | 274 | 644,000 | 274 |
1997-04-03 | 288 | 290 | 285 | 290 | 234,000 | 290 |
1997-04-02 | 284 | 286 | 282 | 283 | 319,000 | 283 |
1997-04-01 | 282 | 292 | 282 | 284 | 290,000 | 284 |
1997-03-31 | 291 | 300 | 282 | 282 | 134,000 | 282 |
1997-03-28 | 291 | 300 | 288 | 300 | 230,000 | 300 |
1997-03-27 | 304 | 305 | 291 | 296 | 476,000 | 296 |
1997-03-26 | 305 | 306 | 295 | 305 | 235,000 | 305 |
1997-03-25 | 297 | 310 | 297 | 306 | 273,000 | 306 |
1997-03-24 | 318 | 327 | 286 | 287 | 455,000 | 287 |
1997-03-21 | 306 | 314 | 305 | 314 | 241,000 | 314 |
1997-03-19 | 303 | 306 | 300 | 306 | 278,000 | 306 |
1997-03-18 | 303 | 305 | 292 | 298 | 1,065,000 | 298 |
1997-03-17 | 300 | 305 | 292 | 304 | 414,000 | 304 |
1997-03-14 | 281 | 300 | 281 | 300 | 1,515,000 | 300 |
1997-03-13 | 306 | 309 | 305 | 306 | 127,000 | 306 |
1997-03-12 | 318 | 318 | 306 | 311 | 244,000 | 311 |
1997-03-11 | 319 | 319 | 313 | 317 | 158,000 | 317 |
1997-03-10 | 324 | 324 | 312 | 317 | 456,000 | 317 |
1997-03-07 | 315 | 329 | 315 | 329 | 143,000 | 329 |
1997-03-06 | 320 | 324 | 315 | 315 | 552,000 | 315 |
1997-03-05 | 329 | 329 | 320 | 320 | 411,000 | 320 |
1997-03-04 | 323 | 329 | 321 | 324 | 228,000 | 324 |
1997-03-03 | 321 | 322 | 316 | 318 | 294,000 | 318 |
1997-02-28 | 332 | 332 | 321 | 321 | 439,000 | 321 |
1997-02-27 | 333 | 338 | 330 | 336 | 203,000 | 336 |
1997-02-26 | 342 | 343 | 338 | 338 | 148,000 | 338 |
1997-02-25 | 325 | 342 | 325 | 342 | 416,000 | 342 |
1997-02-24 | 337 | 344 | 322 | 325 | 401,000 | 325 |
1997-02-21 | 351 | 354 | 335 | 336 | 243,000 | 336 |
1997-02-20 | 343 | 354 | 343 | 354 | 269,000 | 354 |
1997-02-19 | 333 | 345 | 332 | 343 | 256,000 | 343 |
1997-02-18 | 338 | 338 | 331 | 338 | 343,000 | 338 |
1997-02-17 | 328 | 338 | 327 | 338 | 418,000 | 338 |
1997-02-14 | 329 | 334 | 327 | 328 | 593,000 | 328 |
1997-02-13 | 334 | 336 | 329 | 329 | 337,000 | 329 |
1997-02-12 | 330 | 338 | 329 | 329 | 249,000 | 329 |
1997-02-10 | 330 | 334 | 322 | 329 | 414,000 | 329 |
1997-02-07 | 338 | 345 | 330 | 335 | 444,000 | 335 |
1997-02-06 | 335 | 349 | 331 | 338 | 441,000 | 338 |
1997-02-05 | 340 | 342 | 330 | 330 | 294,000 | 330 |
1997-02-04 | 344 | 354 | 340 | 345 | 245,000 | 345 |
1997-02-03 | 350 | 350 | 334 | 334 | 188,000 | 334 |
1997-01-31 | 345 | 358 | 343 | 350 | 344,000 | 350 |
1997-01-30 | 356 | 361 | 330 | 330 | 318,000 | 330 |
1997-01-29 | 339 | 362 | 320 | 362 | 263,000 | 362 |
1997-01-28 | 323 | 342 | 310 | 339 | 301,000 | 339 |
1997-01-27 | 342 | 345 | 322 | 323 | 951,000 | 323 |
1997-01-24 | 349 | 353 | 340 | 343 | 231,000 | 343 |
1997-01-23 | 349 | 367 | 349 | 355 | 303,000 | 355 |
1997-01-22 | 353 | 353 | 340 | 349 | 399,000 | 349 |
1997-01-21 | 347 | 357 | 342 | 343 | 1,250,000 | 343 |
1997-01-20 | 357 | 358 | 337 | 342 | 538,000 | 342 |
1997-01-17 | 365 | 365 | 350 | 356 | 562,000 | 356 |
1997-01-16 | 360 | 370 | 356 | 370 | 881,000 | 370 |
1997-01-14 | 367 | 371 | 349 | 360 | 944,000 | 360 |
1997-01-13 | 354 | 367 | 350 | 367 | 899,000 | 367 |
1997-01-10 | 337 | 360 | 337 | 349 | 1,749,000 | 349 |
1997-01-09 | 355 | 359 | 342 | 342 | 407,000 | 342 |
1997-01-08 | 361 | 365 | 352 | 352 | 468,000 | 352 |
1997-01-07 | 374 | 379 | 356 | 356 | 223,000 | 356 |
1997-01-06 | 391 | 395 | 386 | 394 | 92,000 | 394 |
分割・併合履歴 : [1985-09-26]1株→1.08株