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
1997-12-3016016516016572,000165
1997-12-29150165149165278,000165
1997-12-26150154145150576,000150
1997-12-25145175140150425,000150
1997-12-24134155130150692,000150
1997-12-22170170136149454,000149
1997-12-19186186171172583,000172
1997-12-18192194185186362,000186
1997-12-17186202186194590,000194
1997-12-16190200190200955,000200
1997-12-15180185177185157,000185
1997-12-121901901801801,358,000180
1997-12-11187192185185143,000185
1997-12-10184194182192366,000192
1997-12-09189194185194471,000194
1997-12-08188188175176448,000176
1997-12-05199199188188423,000188
1997-12-04198198194197218,000197
1997-12-03203203195200216,000200
1997-12-02193203190199304,000199
1997-12-01183198183193405,000193
1997-11-28195195183183358,000183
1997-11-27189196181196630,000196
1997-11-26190198187189452,000189
1997-11-25182200182186811,000186
1997-11-21206207197197615,000197
1997-11-202012141962051,001,000205
1997-11-19195202188191493,000191
1997-11-18199205195199548,000199
1997-11-17182200182197488,000197
1997-11-141841901811821,173,000182
1997-11-13181191180183551,000183
1997-11-12185190181184627,000184
1997-11-11191195186187443,000187
1997-11-10189201189190476,000190
1997-11-07195198191191450,000191
1997-11-061942021941942,214,000194
1997-11-05204206194194725,000194
1997-11-04213216202202443,000202
1997-10-31203223203218318,000218
1997-10-30212212201206480,000206
1997-10-292232252152221,024,000222
1997-10-28194213190210651,000210
1997-10-27204205200200584,000200
1997-10-241802051791952,074,000195
1997-10-231931981801801,355,000180
1997-10-22192192184192354,000192
1997-10-21185193180180354,000180
1997-10-20183185179180326,000180
1997-10-17181184176183747,000183
1997-10-16180183176181444,000181
1997-10-15180180175176266,000176
1997-10-14186190175189375,000189
1997-10-13181182177181293,000181
1997-10-09185189180180532,000180
1997-10-08186191186186401,000186
1997-10-07192193186187675,000187
1997-10-06189194185192620,000192
1997-10-03185187182184440,000184
1997-10-02185185181182361,000182
1997-10-01183187182185473,000185
1997-09-30182190182188884,000188
1997-09-29176180172177739,000177
1997-09-26209210195195714,000195
1997-09-25210214200214743,000214
1997-09-24213214206212667,000212
1997-09-22219219211216419,000216
1997-09-19221223215220577,000220
1997-09-18227227223224432,000224
1997-09-17240241228229858,000229
1997-09-16242244232242461,000242
1997-09-122372372322372,193,000237
1997-09-11250250245247278,000247
1997-09-10251253249251749,000251
1997-09-09255255250250324,000250
1997-09-08256256253253266,000253
1997-09-05262262255255355,000255
1997-09-04265265255262189,000262
1997-09-032502682462682,126,000268
1997-09-02269269261265383,000265
1997-09-01269270262264426,000264
1997-08-29257270245270795,000270
1997-08-28263263257260346,000260
1997-08-27255259251253354,000253
1997-08-26254259254256365,000256
1997-08-25253257248257347,000257
1997-08-22259260245248471,000248
1997-08-21266268259259311,000259
1997-08-20256268256268838,000268
1997-08-19254261254258485,000258
1997-08-18260270254257493,000257
1997-08-15251262251260519,000260
1997-08-14243262243257858,000257
1997-08-132602642472471,420,000247
1997-08-12261262255258860,000258
1997-08-11270273257257472,000257
1997-08-08273279270273497,000273
1997-08-07283283275278385,000278
1997-08-06283284274284282,000284
1997-08-05284284276283339,000283
1997-08-04273284272280526,000280
1997-08-01289289270271451,000271
1997-07-31309309288290596,000290
1997-07-30320320305308214,000308
1997-07-29328330316321356,000321
1997-07-28335336330333146,000333
1997-07-25326335324335336,000335
1997-07-24325328324328180,000328
1997-07-23323327320325267,000325
1997-07-22325332320321668,000321
1997-07-18335342335335169,000335
1997-07-17346348337342202,000342
1997-07-16349352338344340,000344
1997-07-15350350336346181,000346
1997-07-14355359344359159,000359
1997-07-11342355337355701,000355
1997-07-10343344335338340,000338
1997-07-09347350334339939,000339
1997-07-08358364358362101,000362
1997-07-07346358346353193,000353
1997-07-04367371359371192,000371
1997-07-03370374367372152,000372
1997-07-02365370355370260,000370
1997-07-01387387362365350,000365
1997-06-30385389380389333,000389
1997-06-27374385371385400,000385
1997-06-26380385368373325,000373
1997-06-25381385375380302,000380
1997-06-24378379371371243,000371
1997-06-23374383371383291,000383
1997-06-20386387374375425,000375
1997-06-19388388381386870,000386
1997-06-18375395371387892,000387
1997-06-17361372361372866,000372
1997-06-16363365358361349,000361
1997-06-133603653543581,551,000358
1997-06-12351358351351200,000351
1997-06-11350353346346665,000346
1997-06-10341350341350325,000350
1997-06-09349350343343408,000343
1997-06-06340345340345161,000345
1997-06-05344345340340121,000340
1997-06-04342348342347151,000347
1997-06-03343347342346257,000346
1997-06-02337345334345231,000345
1997-05-30332337326334117,000334
1997-05-29340341331335383,000335
1997-05-28324342324342505,000342
1997-05-27325328317319200,000319
1997-05-26325327321321264,000321
1997-05-23322330321321293,000321
1997-05-22327330320321281,000321
1997-05-21339340322325176,000325
1997-05-20340345338339291,000339
1997-05-19346348341343495,000343
1997-05-16338349338348491,000348
1997-05-15343346338343249,000343
1997-05-14340345336344244,000344
1997-05-13349350330335428,000335
1997-05-12330352330352316,000352
1997-05-09337337328335537,000335
1997-05-08328334324324326,000324
1997-05-07322329321326596,000326
1997-05-06314329314327342,000327
1997-05-0230030530030196,000301
1997-05-01305312300300308,000300
1997-04-30292305292305517,000305
1997-04-28286293285290353,000290
1997-04-25300305284286632,000286
1997-04-24310313305307357,000307
1997-04-23306311306310429,000310
1997-04-22292302292300413,000300
1997-04-21292295287292385,000292
1997-04-18284293280292538,000292
1997-04-17277281277280560,000280
1997-04-16277279277277356,000277
1997-04-15267275266271494,000271
1997-04-14268272265272196,000272
1997-04-11258283258283470,000283
1997-04-10265268258258300,000258
1997-04-09269270264264313,000264
1997-04-08261273257266566,000266
1997-04-07275276260261374,000261
1997-04-04288288273274644,000274
1997-04-03288290285290234,000290
1997-04-02284286282283319,000283
1997-04-01282292282284290,000284
1997-03-31291300282282134,000282
1997-03-28291300288300230,000300
1997-03-27304305291296476,000296
1997-03-26305306295305235,000305
1997-03-25297310297306273,000306
1997-03-24318327286287455,000287
1997-03-21306314305314241,000314
1997-03-19303306300306278,000306
1997-03-183033052922981,065,000298
1997-03-17300305292304414,000304
1997-03-142813002813001,515,000300
1997-03-13306309305306127,000306
1997-03-12318318306311244,000311
1997-03-11319319313317158,000317
1997-03-10324324312317456,000317
1997-03-07315329315329143,000329
1997-03-06320324315315552,000315
1997-03-05329329320320411,000320
1997-03-04323329321324228,000324
1997-03-03321322316318294,000318
1997-02-28332332321321439,000321
1997-02-27333338330336203,000336
1997-02-26342343338338148,000338
1997-02-25325342325342416,000342
1997-02-24337344322325401,000325
1997-02-21351354335336243,000336
1997-02-20343354343354269,000354
1997-02-19333345332343256,000343
1997-02-18338338331338343,000338
1997-02-17328338327338418,000338
1997-02-14329334327328593,000328
1997-02-13334336329329337,000329
1997-02-12330338329329249,000329
1997-02-10330334322329414,000329
1997-02-07338345330335444,000335
1997-02-06335349331338441,000338
1997-02-05340342330330294,000330
1997-02-04344354340345245,000345
1997-02-03350350334334188,000334
1997-01-31345358343350344,000350
1997-01-30356361330330318,000330
1997-01-29339362320362263,000362
1997-01-28323342310339301,000339
1997-01-27342345322323951,000323
1997-01-24349353340343231,000343
1997-01-23349367349355303,000355
1997-01-22353353340349399,000349
1997-01-213473573423431,250,000343
1997-01-20357358337342538,000342
1997-01-17365365350356562,000356
1997-01-16360370356370881,000370
1997-01-14367371349360944,000360
1997-01-13354367350367899,000367
1997-01-103373603373491,749,000349
1997-01-09355359342342407,000342
1997-01-08361365352352468,000352
1997-01-07374379356356223,000356
1997-01-0639139538639492,000394

分割・併合履歴 : [1985-09-26]1株→1.08株