1332 (株)ニッスイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 155 | 164 | 155 | 157 | 453,000 | 157 |
| 1999-12-29 | 166 | 169 | 163 | 165 | 486,000 | 165 |
| 1999-12-28 | 174 | 174 | 170 | 171 | 359,000 | 171 |
| 1999-12-27 | 172 | 174 | 171 | 174 | 162,000 | 174 |
| 1999-12-24 | 172 | 175 | 171 | 172 | 213,000 | 172 |
| 1999-12-22 | 175 | 175 | 170 | 171 | 267,000 | 171 |
| 1999-12-21 | 175 | 175 | 170 | 170 | 307,000 | 170 |
| 1999-12-20 | 173 | 179 | 172 | 179 | 311,000 | 179 |
| 1999-12-17 | 175 | 177 | 169 | 169 | 673,000 | 169 |
| 1999-12-16 | 175 | 180 | 174 | 176 | 443,000 | 176 |
| 1999-12-15 | 182 | 182 | 173 | 173 | 1,022,000 | 173 |
| 1999-12-14 | 176 | 179 | 174 | 176 | 927,000 | 176 |
| 1999-12-13 | 185 | 185 | 176 | 176 | 399,000 | 176 |
| 1999-12-10 | 186 | 189 | 184 | 185 | 2,617,000 | 185 |
| 1999-12-09 | 192 | 192 | 183 | 186 | 689,000 | 186 |
| 1999-12-08 | 190 | 195 | 188 | 188 | 452,000 | 188 |
| 1999-12-07 | 191 | 195 | 190 | 190 | 207,000 | 190 |
| 1999-12-06 | 193 | 194 | 191 | 191 | 221,000 | 191 |
| 1999-12-03 | 200 | 201 | 193 | 193 | 527,000 | 193 |
| 1999-12-02 | 197 | 201 | 196 | 196 | 759,000 | 196 |
| 1999-12-01 | 196 | 202 | 196 | 196 | 603,000 | 196 |
| 1999-11-30 | 198 | 199 | 195 | 199 | 295,000 | 199 |
| 1999-11-29 | 198 | 202 | 197 | 199 | 174,000 | 199 |
| 1999-11-26 | 197 | 199 | 193 | 199 | 289,000 | 199 |
| 1999-11-25 | 194 | 197 | 193 | 196 | 381,000 | 196 |
| 1999-11-24 | 192 | 205 | 192 | 203 | 791,000 | 203 |
| 1999-11-22 | 190 | 205 | 189 | 202 | 672,000 | 202 |
| 1999-11-19 | 210 | 210 | 195 | 195 | 542,000 | 195 |
| 1999-11-18 | 198 | 203 | 195 | 200 | 564,000 | 200 |
| 1999-11-17 | 190 | 210 | 190 | 208 | 950,000 | 208 |
| 1999-11-16 | 187 | 189 | 180 | 180 | 850,000 | 180 |
| 1999-11-15 | 197 | 197 | 186 | 186 | 839,000 | 186 |
| 1999-11-12 | 187 | 199 | 186 | 192 | 1,528,000 | 192 |
| 1999-11-11 | 203 | 204 | 186 | 186 | 943,000 | 186 |
| 1999-11-10 | 206 | 207 | 203 | 204 | 628,000 | 204 |
| 1999-11-09 | 210 | 212 | 206 | 207 | 519,000 | 207 |
| 1999-11-08 | 218 | 218 | 208 | 211 | 698,000 | 211 |
| 1999-11-05 | 216 | 217 | 213 | 215 | 667,000 | 215 |
| 1999-11-04 | 219 | 225 | 215 | 216 | 362,000 | 216 |
| 1999-11-02 | 215 | 220 | 215 | 220 | 157,000 | 220 |
| 1999-11-01 | 223 | 224 | 216 | 218 | 319,000 | 218 |
| 1999-10-29 | 215 | 226 | 210 | 226 | 743,000 | 226 |
| 1999-10-28 | 216 | 218 | 210 | 211 | 286,000 | 211 |
| 1999-10-27 | 215 | 217 | 212 | 216 | 266,000 | 216 |
| 1999-10-26 | 215 | 223 | 215 | 219 | 630,000 | 219 |
| 1999-10-25 | 225 | 226 | 211 | 215 | 1,225,000 | 215 |
| 1999-10-22 | 220 | 226 | 219 | 221 | 846,000 | 221 |
| 1999-10-21 | 217 | 221 | 215 | 218 | 561,000 | 218 |
| 1999-10-20 | 216 | 222 | 216 | 222 | 438,000 | 222 |
| 1999-10-19 | 220 | 223 | 215 | 216 | 606,000 | 216 |
| 1999-10-18 | 220 | 225 | 218 | 220 | 628,000 | 220 |
| 1999-10-15 | 225 | 229 | 221 | 222 | 647,000 | 222 |
| 1999-10-14 | 220 | 225 | 220 | 220 | 271,000 | 220 |
| 1999-10-13 | 221 | 223 | 218 | 220 | 548,000 | 220 |
| 1999-10-12 | 230 | 231 | 226 | 226 | 421,000 | 226 |
| 1999-10-08 | 235 | 236 | 225 | 230 | 916,000 | 230 |
| 1999-10-07 | 230 | 236 | 225 | 234 | 855,000 | 234 |
| 1999-10-06 | 229 | 230 | 224 | 225 | 440,000 | 225 |
| 1999-10-05 | 221 | 240 | 221 | 228 | 2,806,000 | 228 |
| 1999-10-04 | 225 | 225 | 217 | 220 | 313,000 | 220 |
| 1999-10-01 | 225 | 229 | 216 | 220 | 599,000 | 220 |
| 1999-09-30 | 225 | 230 | 220 | 230 | 1,339,000 | 230 |
| 1999-09-29 | 217 | 218 | 212 | 216 | 491,000 | 216 |
| 1999-09-28 | 219 | 222 | 216 | 217 | 534,000 | 217 |
| 1999-09-27 | 210 | 215 | 208 | 209 | 656,000 | 209 |
| 1999-09-24 | 214 | 214 | 203 | 205 | 814,000 | 205 |
| 1999-09-22 | 216 | 226 | 212 | 215 | 1,470,000 | 215 |
| 1999-09-21 | 208 | 218 | 207 | 218 | 682,000 | 218 |
| 1999-09-20 | 214 | 214 | 211 | 213 | 591,000 | 213 |
| 1999-09-17 | 205 | 214 | 203 | 214 | 802,000 | 214 |
| 1999-09-16 | 212 | 213 | 204 | 205 | 1,164,000 | 205 |
| 1999-09-14 | 216 | 220 | 212 | 218 | 661,000 | 218 |
| 1999-09-13 | 221 | 221 | 216 | 217 | 581,000 | 217 |
| 1999-09-10 | 218 | 224 | 215 | 217 | 2,141,000 | 217 |
| 1999-09-09 | 218 | 222 | 213 | 218 | 465,000 | 218 |
| 1999-09-08 | 220 | 220 | 214 | 215 | 900,000 | 215 |
| 1999-09-07 | 223 | 224 | 220 | 220 | 492,000 | 220 |
| 1999-09-06 | 220 | 226 | 219 | 223 | 1,095,000 | 223 |
| 1999-09-03 | 217 | 224 | 217 | 220 | 689,000 | 220 |
| 1999-09-02 | 222 | 223 | 216 | 217 | 396,000 | 217 |
| 1999-09-01 | 220 | 226 | 217 | 224 | 780,000 | 224 |
| 1999-08-31 | 230 | 230 | 215 | 215 | 843,000 | 215 |
| 1999-08-30 | 226 | 231 | 226 | 228 | 701,000 | 228 |
| 1999-08-27 | 232 | 233 | 225 | 228 | 714,000 | 228 |
| 1999-08-26 | 242 | 244 | 232 | 233 | 1,509,000 | 233 |
| 1999-08-25 | 240 | 244 | 233 | 244 | 3,101,000 | 244 |
| 1999-08-24 | 216 | 255 | 216 | 240 | 5,081,000 | 240 |
| 1999-08-23 | 215 | 216 | 210 | 214 | 540,000 | 214 |
| 1999-08-20 | 208 | 215 | 208 | 210 | 508,000 | 210 |
| 1999-08-19 | 204 | 213 | 204 | 209 | 286,000 | 209 |
| 1999-08-18 | 215 | 216 | 206 | 207 | 318,000 | 207 |
| 1999-08-17 | 207 | 215 | 206 | 214 | 610,000 | 214 |
| 1999-08-16 | 202 | 209 | 199 | 209 | 610,000 | 209 |
| 1999-08-13 | 200 | 200 | 198 | 198 | 830,000 | 198 |
| 1999-08-12 | 200 | 202 | 196 | 200 | 541,000 | 200 |
| 1999-08-11 | 198 | 201 | 197 | 198 | 449,000 | 198 |
| 1999-08-10 | 207 | 207 | 198 | 200 | 605,000 | 200 |
| 1999-08-09 | 205 | 206 | 198 | 200 | 546,000 | 200 |
| 1999-08-06 | 203 | 205 | 198 | 198 | 589,000 | 198 |
| 1999-08-05 | 208 | 209 | 197 | 201 | 1,533,000 | 201 |
| 1999-08-04 | 214 | 214 | 206 | 208 | 643,000 | 208 |
| 1999-08-03 | 217 | 220 | 210 | 213 | 920,000 | 213 |
| 1999-08-02 | 216 | 219 | 216 | 216 | 430,000 | 216 |
| 1999-07-30 | 225 | 225 | 217 | 220 | 635,000 | 220 |
| 1999-07-29 | 219 | 222 | 213 | 218 | 943,000 | 218 |
| 1999-07-28 | 221 | 221 | 215 | 215 | 775,000 | 215 |
| 1999-07-27 | 225 | 227 | 217 | 221 | 1,057,000 | 221 |
| 1999-07-26 | 236 | 238 | 228 | 228 | 458,000 | 228 |
| 1999-07-23 | 226 | 240 | 226 | 236 | 1,567,000 | 236 |
| 1999-07-22 | 247 | 248 | 229 | 232 | 2,173,000 | 232 |
| 1999-07-21 | 227 | 249 | 226 | 248 | 3,428,000 | 248 |
| 1999-07-19 | 230 | 232 | 226 | 229 | 1,266,000 | 229 |
| 1999-07-16 | 230 | 232 | 225 | 225 | 2,322,000 | 225 |
| 1999-07-15 | 225 | 230 | 221 | 224 | 1,712,000 | 224 |
| 1999-07-14 | 240 | 247 | 234 | 235 | 6,946,000 | 235 |
| 1999-07-13 | 223 | 235 | 222 | 234 | 12,381,000 | 234 |
| 1999-07-12 | 200 | 220 | 199 | 220 | 7,780,000 | 220 |
| 1999-07-09 | 196 | 200 | 195 | 196 | 1,267,000 | 196 |
| 1999-07-08 | 198 | 199 | 197 | 198 | 719,000 | 198 |
| 1999-07-07 | 199 | 200 | 197 | 198 | 1,141,000 | 198 |
| 1999-07-06 | 202 | 203 | 198 | 199 | 1,351,000 | 199 |
| 1999-07-05 | 199 | 202 | 197 | 201 | 2,084,000 | 201 |
| 1999-07-02 | 192 | 199 | 190 | 197 | 1,581,000 | 197 |
| 1999-07-01 | 195 | 195 | 189 | 189 | 910,000 | 189 |
| 1999-06-30 | 192 | 196 | 189 | 191 | 991,000 | 191 |
| 1999-06-29 | 192 | 193 | 189 | 193 | 375,000 | 193 |
| 1999-06-28 | 190 | 192 | 190 | 192 | 338,000 | 192 |
| 1999-06-25 | 190 | 194 | 189 | 189 | 579,000 | 189 |
| 1999-06-24 | 192 | 194 | 190 | 193 | 456,000 | 193 |
| 1999-06-23 | 193 | 195 | 192 | 192 | 593,000 | 192 |
| 1999-06-22 | 197 | 199 | 193 | 194 | 880,000 | 194 |
| 1999-06-21 | 200 | 202 | 196 | 197 | 1,487,000 | 197 |
| 1999-06-18 | 198 | 204 | 196 | 197 | 3,376,000 | 197 |
| 1999-06-17 | 195 | 197 | 193 | 193 | 1,889,000 | 193 |
| 1999-06-16 | 189 | 194 | 188 | 193 | 970,000 | 193 |
| 1999-06-15 | 192 | 194 | 187 | 187 | 946,000 | 187 |
| 1999-06-14 | 190 | 192 | 189 | 190 | 948,000 | 190 |
| 1999-06-11 | 187 | 195 | 185 | 185 | 4,552,000 | 185 |
| 1999-06-10 | 187 | 194 | 187 | 192 | 1,982,000 | 192 |
| 1999-06-09 | 185 | 189 | 184 | 187 | 602,000 | 187 |
| 1999-06-08 | 186 | 187 | 185 | 186 | 327,000 | 186 |
| 1999-06-07 | 185 | 189 | 183 | 185 | 426,000 | 185 |
| 1999-06-04 | 183 | 184 | 181 | 181 | 377,000 | 181 |
| 1999-06-03 | 183 | 184 | 181 | 182 | 337,000 | 182 |
| 1999-06-02 | 183 | 187 | 182 | 185 | 721,000 | 185 |
| 1999-06-01 | 182 | 183 | 179 | 183 | 585,000 | 183 |
| 1999-05-31 | 178 | 182 | 176 | 182 | 507,000 | 182 |
| 1999-05-28 | 180 | 181 | 176 | 179 | 633,000 | 179 |
| 1999-05-27 | 190 | 192 | 181 | 185 | 925,000 | 185 |
| 1999-05-26 | 185 | 190 | 182 | 190 | 594,000 | 190 |
| 1999-05-25 | 181 | 187 | 180 | 187 | 493,000 | 187 |
| 1999-05-24 | 192 | 194 | 180 | 186 | 1,208,000 | 186 |
| 1999-05-21 | 179 | 188 | 175 | 187 | 1,339,000 | 187 |
| 1999-05-20 | 180 | 182 | 175 | 180 | 998,000 | 180 |
| 1999-05-19 | 185 | 185 | 176 | 177 | 1,022,000 | 177 |
| 1999-05-18 | 187 | 190 | 185 | 185 | 639,000 | 185 |
| 1999-05-17 | 193 | 193 | 186 | 187 | 806,000 | 187 |
| 1999-05-14 | 198 | 198 | 192 | 192 | 1,218,000 | 192 |
| 1999-05-13 | 199 | 199 | 193 | 196 | 751,000 | 196 |
| 1999-05-12 | 197 | 198 | 194 | 197 | 1,331,000 | 197 |
| 1999-05-11 | 200 | 200 | 191 | 193 | 1,467,000 | 193 |
| 1999-05-10 | 195 | 204 | 193 | 204 | 3,225,000 | 204 |
| 1999-05-07 | 190 | 192 | 188 | 188 | 2,257,000 | 188 |
| 1999-05-06 | 186 | 188 | 184 | 188 | 1,224,000 | 188 |
| 1999-04-30 | 186 | 187 | 183 | 184 | 406,000 | 184 |
| 1999-04-28 | 185 | 186 | 183 | 186 | 682,000 | 186 |
| 1999-04-27 | 186 | 186 | 184 | 185 | 515,000 | 185 |
| 1999-04-26 | 185 | 189 | 184 | 186 | 671,000 | 186 |
| 1999-04-23 | 183 | 185 | 182 | 185 | 858,000 | 185 |
| 1999-04-22 | 184 | 185 | 182 | 184 | 545,000 | 184 |
| 1999-04-21 | 185 | 187 | 183 | 184 | 491,000 | 184 |
| 1999-04-20 | 187 | 189 | 185 | 185 | 761,000 | 185 |
| 1999-04-19 | 189 | 190 | 186 | 188 | 948,000 | 188 |
| 1999-04-16 | 187 | 189 | 183 | 184 | 1,655,000 | 184 |
| 1999-04-15 | 182 | 190 | 181 | 187 | 1,648,000 | 187 |
| 1999-04-14 | 185 | 187 | 179 | 180 | 2,716,000 | 180 |
| 1999-04-13 | 183 | 187 | 182 | 183 | 2,017,000 | 183 |
| 1999-04-12 | 187 | 190 | 182 | 182 | 1,475,000 | 182 |
| 1999-04-09 | 191 | 191 | 184 | 185 | 3,466,000 | 185 |
| 1999-04-08 | 184 | 192 | 183 | 186 | 2,438,000 | 186 |
| 1999-04-07 | 186 | 187 | 182 | 184 | 2,380,000 | 184 |
| 1999-04-06 | 191 | 192 | 181 | 186 | 3,772,000 | 186 |
| 1999-04-05 | 203 | 203 | 189 | 195 | 6,594,000 | 195 |
| 1999-04-02 | 158 | 158 | 152 | 153 | 890,000 | 153 |
| 1999-04-01 | 150 | 158 | 149 | 158 | 839,000 | 158 |
| 1999-03-31 | 150 | 154 | 146 | 153 | 577,000 | 153 |
| 1999-03-30 | 155 | 155 | 148 | 150 | 942,000 | 150 |
| 1999-03-29 | 158 | 158 | 152 | 152 | 952,000 | 152 |
| 1999-03-26 | 159 | 163 | 155 | 156 | 3,463,000 | 156 |
| 1999-03-25 | 147 | 155 | 144 | 152 | 5,717,000 | 152 |
| 1999-03-24 | 135 | 138 | 132 | 132 | 603,000 | 132 |
| 1999-03-23 | 141 | 144 | 138 | 138 | 1,184,000 | 138 |
| 1999-03-19 | 133 | 140 | 133 | 140 | 1,109,000 | 140 |
| 1999-03-18 | 141 | 142 | 131 | 132 | 1,865,000 | 132 |
| 1999-03-17 | 145 | 146 | 141 | 141 | 1,161,000 | 141 |
| 1999-03-16 | 139 | 142 | 137 | 141 | 2,077,000 | 141 |
| 1999-03-15 | 136 | 138 | 135 | 136 | 836,000 | 136 |
| 1999-03-12 | 136 | 137 | 134 | 136 | 1,553,000 | 136 |
| 1999-03-11 | 133 | 135 | 132 | 133 | 753,000 | 133 |
| 1999-03-10 | 133 | 134 | 128 | 134 | 344,000 | 134 |
| 1999-03-09 | 129 | 133 | 128 | 133 | 268,000 | 133 |
| 1999-03-08 | 134 | 134 | 129 | 131 | 425,000 | 131 |
| 1999-03-05 | 126 | 134 | 125 | 134 | 661,000 | 134 |
| 1999-03-04 | 127 | 127 | 124 | 126 | 176,000 | 126 |
| 1999-03-03 | 125 | 128 | 124 | 127 | 181,000 | 127 |
| 1999-03-02 | 126 | 128 | 125 | 125 | 343,000 | 125 |
| 1999-03-01 | 127 | 129 | 126 | 127 | 129,000 | 127 |
| 1999-02-26 | 127 | 129 | 126 | 127 | 437,000 | 127 |
| 1999-02-25 | 126 | 128 | 125 | 127 | 181,000 | 127 |
| 1999-02-24 | 129 | 130 | 126 | 126 | 327,000 | 126 |
| 1999-02-23 | 124 | 130 | 124 | 130 | 356,000 | 130 |
| 1999-02-22 | 125 | 125 | 123 | 124 | 404,000 | 124 |
| 1999-02-19 | 124 | 125 | 122 | 123 | 388,000 | 123 |
| 1999-02-18 | 126 | 128 | 124 | 126 | 162,000 | 126 |
| 1999-02-17 | 128 | 130 | 125 | 125 | 197,000 | 125 |
| 1999-02-16 | 128 | 129 | 127 | 129 | 226,000 | 129 |
| 1999-02-15 | 128 | 129 | 127 | 128 | 182,000 | 128 |
| 1999-02-12 | 125 | 130 | 125 | 129 | 381,000 | 129 |
| 1999-02-10 | 124 | 129 | 124 | 129 | 244,000 | 129 |
| 1999-02-09 | 127 | 127 | 124 | 124 | 178,000 | 124 |
| 1999-02-08 | 125 | 127 | 123 | 125 | 120,000 | 125 |
| 1999-02-05 | 127 | 127 | 122 | 125 | 419,000 | 125 |
| 1999-02-04 | 128 | 130 | 124 | 127 | 306,000 | 127 |
| 1999-02-03 | 127 | 129 | 125 | 128 | 360,000 | 128 |
| 1999-02-02 | 130 | 131 | 127 | 128 | 189,000 | 128 |
| 1999-02-01 | 132 | 132 | 128 | 129 | 241,000 | 129 |
| 1999-01-29 | 133 | 133 | 129 | 129 | 220,000 | 129 |
| 1999-01-28 | 131 | 133 | 129 | 131 | 213,000 | 131 |
| 1999-01-27 | 132 | 134 | 130 | 131 | 306,000 | 131 |
| 1999-01-26 | 132 | 134 | 129 | 131 | 402,000 | 131 |
| 1999-01-25 | 131 | 132 | 128 | 132 | 334,000 | 132 |
| 1999-01-22 | 130 | 132 | 129 | 131 | 370,000 | 131 |
| 1999-01-21 | 125 | 130 | 125 | 126 | 391,000 | 126 |
| 1999-01-20 | 125 | 130 | 124 | 130 | 390,000 | 130 |
| 1999-01-19 | 127 | 128 | 125 | 125 | 194,000 | 125 |
| 1999-01-18 | 125 | 130 | 125 | 126 | 180,000 | 126 |
| 1999-01-14 | 122 | 128 | 122 | 128 | 234,000 | 128 |
| 1999-01-13 | 125 | 127 | 122 | 124 | 247,000 | 124 |
| 1999-01-12 | 126 | 129 | 124 | 125 | 241,000 | 125 |
| 1999-01-11 | 124 | 130 | 124 | 126 | 164,000 | 126 |
| 1999-01-08 | 125 | 129 | 124 | 125 | 304,000 | 125 |
| 1999-01-07 | 129 | 130 | 128 | 129 | 253,000 | 129 |
| 1999-01-06 | 125 | 129 | 124 | 129 | 160,000 | 129 |
| 1999-01-05 | 127 | 127 | 122 | 123 | 316,000 | 123 |
| 1999-01-04 | 126 | 129 | 120 | 122 | 188,000 | 122 |
分割・併合履歴 ： [1985-09-26]1株→1.08株