1332 (株)ニッスイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 179 | 180 | 176 | 178 | 191,000 | 178 |
| 2000-12-28 | 179 | 181 | 178 | 181 | 245,000 | 181 |
| 2000-12-27 | 179 | 181 | 178 | 181 | 591,000 | 181 |
| 2000-12-26 | 179 | 181 | 176 | 180 | 350,000 | 180 |
| 2000-12-25 | 180 | 180 | 178 | 179 | 243,000 | 179 |
| 2000-12-22 | 173 | 178 | 172 | 174 | 443,000 | 174 |
| 2000-12-21 | 175 | 183 | 170 | 183 | 746,000 | 183 |
| 2000-12-20 | 175 | 180 | 175 | 178 | 482,000 | 178 |
| 2000-12-19 | 179 | 183 | 178 | 183 | 462,000 | 183 |
| 2000-12-18 | 180 | 182 | 176 | 179 | 413,000 | 179 |
| 2000-12-15 | 184 | 184 | 180 | 180 | 250,000 | 180 |
| 2000-12-14 | 185 | 188 | 184 | 184 | 330,000 | 184 |
| 2000-12-13 | 189 | 189 | 181 | 188 | 537,000 | 188 |
| 2000-12-12 | 190 | 191 | 189 | 190 | 980,000 | 190 |
| 2000-12-11 | 185 | 190 | 185 | 186 | 962,000 | 186 |
| 2000-12-08 | 179 | 184 | 179 | 183 | 2,513,000 | 183 |
| 2000-12-07 | 180 | 181 | 179 | 179 | 728,000 | 179 |
| 2000-12-06 | 187 | 188 | 180 | 180 | 907,000 | 180 |
| 2000-12-05 | 186 | 186 | 182 | 183 | 1,164,000 | 183 |
| 2000-12-04 | 194 | 194 | 185 | 189 | 843,000 | 189 |
| 2000-12-01 | 179 | 189 | 179 | 185 | 1,785,000 | 185 |
| 2000-11-30 | 173 | 181 | 173 | 179 | 885,000 | 179 |
| 2000-11-29 | 174 | 174 | 172 | 173 | 255,000 | 173 |
| 2000-11-28 | 174 | 174 | 172 | 173 | 402,000 | 173 |
| 2000-11-27 | 175 | 175 | 173 | 174 | 504,000 | 174 |
| 2000-11-24 | 174 | 175 | 171 | 175 | 576,000 | 175 |
| 2000-11-22 | 174 | 175 | 173 | 175 | 176,000 | 175 |
| 2000-11-21 | 174 | 175 | 171 | 175 | 465,000 | 175 |
| 2000-11-20 | 175 | 175 | 172 | 174 | 252,000 | 174 |
| 2000-11-17 | 173 | 175 | 172 | 173 | 431,000 | 173 |
| 2000-11-16 | 175 | 176 | 170 | 172 | 1,099,000 | 172 |
| 2000-11-15 | 176 | 177 | 173 | 175 | 516,000 | 175 |
| 2000-11-14 | 178 | 178 | 173 | 176 | 379,000 | 176 |
| 2000-11-13 | 177 | 177 | 173 | 177 | 442,000 | 177 |
| 2000-11-10 | 178 | 181 | 178 | 179 | 864,000 | 179 |
| 2000-11-09 | 180 | 183 | 175 | 176 | 1,134,000 | 176 |
| 2000-11-08 | 179 | 180 | 178 | 180 | 406,000 | 180 |
| 2000-11-07 | 182 | 182 | 178 | 180 | 595,000 | 180 |
| 2000-11-06 | 178 | 180 | 176 | 180 | 502,000 | 180 |
| 2000-11-02 | 177 | 179 | 174 | 179 | 577,000 | 179 |
| 2000-11-01 | 179 | 179 | 172 | 177 | 365,000 | 177 |
| 2000-10-31 | 171 | 179 | 170 | 179 | 1,438,000 | 179 |
| 2000-10-30 | 170 | 170 | 166 | 167 | 570,000 | 167 |
| 2000-10-27 | 169 | 174 | 167 | 168 | 817,000 | 168 |
| 2000-10-26 | 170 | 173 | 168 | 173 | 711,000 | 173 |
| 2000-10-25 | 169 | 173 | 168 | 173 | 303,000 | 173 |
| 2000-10-24 | 168 | 169 | 167 | 169 | 371,000 | 169 |
| 2000-10-23 | 172 | 172 | 168 | 169 | 291,000 | 169 |
| 2000-10-20 | 171 | 172 | 169 | 172 | 554,000 | 172 |
| 2000-10-19 | 168 | 171 | 167 | 169 | 372,000 | 169 |
| 2000-10-18 | 175 | 175 | 167 | 169 | 438,000 | 169 |
| 2000-10-17 | 174 | 177 | 173 | 173 | 549,000 | 173 |
| 2000-10-16 | 173 | 176 | 172 | 174 | 460,000 | 174 |
| 2000-10-13 | 171 | 177 | 170 | 177 | 840,000 | 177 |
| 2000-10-12 | 177 | 177 | 172 | 174 | 314,000 | 174 |
| 2000-10-11 | 175 | 177 | 175 | 177 | 287,000 | 177 |
| 2000-10-10 | 178 | 179 | 176 | 177 | 189,000 | 177 |
| 2000-10-06 | 181 | 181 | 177 | 179 | 337,000 | 179 |
| 2000-10-05 | 180 | 181 | 179 | 181 | 550,000 | 181 |
| 2000-10-04 | 178 | 181 | 176 | 178 | 817,000 | 178 |
| 2000-10-03 | 180 | 181 | 177 | 179 | 415,000 | 179 |
| 2000-10-02 | 180 | 180 | 177 | 179 | 449,000 | 179 |
| 2000-09-29 | 181 | 184 | 180 | 184 | 411,000 | 184 |
| 2000-09-28 | 183 | 183 | 180 | 181 | 306,000 | 181 |
| 2000-09-27 | 181 | 183 | 180 | 180 | 399,000 | 180 |
| 2000-09-26 | 184 | 185 | 181 | 181 | 602,000 | 181 |
| 2000-09-25 | 185 | 190 | 181 | 181 | 889,000 | 181 |
| 2000-09-22 | 184 | 187 | 182 | 187 | 1,021,000 | 187 |
| 2000-09-21 | 184 | 186 | 183 | 185 | 357,000 | 185 |
| 2000-09-20 | 185 | 187 | 184 | 184 | 429,000 | 184 |
| 2000-09-19 | 179 | 185 | 179 | 185 | 362,000 | 185 |
| 2000-09-18 | 183 | 187 | 181 | 183 | 459,000 | 183 |
| 2000-09-14 | 186 | 187 | 184 | 185 | 610,000 | 185 |
| 2000-09-13 | 186 | 190 | 184 | 187 | 559,000 | 187 |
| 2000-09-12 | 185 | 190 | 185 | 190 | 995,000 | 190 |
| 2000-09-11 | 193 | 193 | 187 | 187 | 694,000 | 187 |
| 2000-09-08 | 188 | 190 | 187 | 188 | 1,577,000 | 188 |
| 2000-09-07 | 187 | 189 | 186 | 187 | 429,000 | 187 |
| 2000-09-06 | 189 | 190 | 185 | 189 | 656,000 | 189 |
| 2000-09-05 | 189 | 190 | 186 | 187 | 516,000 | 187 |
| 2000-09-04 | 188 | 189 | 187 | 187 | 300,000 | 187 |
| 2000-09-01 | 186 | 188 | 186 | 187 | 651,000 | 187 |
| 2000-08-31 | 188 | 189 | 186 | 189 | 399,000 | 189 |
| 2000-08-30 | 190 | 190 | 185 | 187 | 762,000 | 187 |
| 2000-08-29 | 190 | 194 | 189 | 190 | 402,000 | 190 |
| 2000-08-28 | 194 | 198 | 190 | 191 | 523,000 | 191 |
| 2000-08-25 | 189 | 194 | 188 | 194 | 1,068,000 | 194 |
| 2000-08-24 | 191 | 193 | 184 | 187 | 1,246,000 | 187 |
| 2000-08-23 | 192 | 193 | 188 | 191 | 1,067,000 | 191 |
| 2000-08-22 | 192 | 193 | 189 | 192 | 767,000 | 192 |
| 2000-08-21 | 189 | 191 | 183 | 190 | 776,000 | 190 |
| 2000-08-18 | 190 | 192 | 190 | 192 | 565,000 | 192 |
| 2000-08-17 | 186 | 187 | 186 | 187 | 220,000 | 187 |
| 2000-08-16 | 188 | 190 | 188 | 189 | 454,000 | 189 |
| 2000-08-15 | 191 | 192 | 185 | 187 | 720,000 | 187 |
| 2000-08-14 | 190 | 192 | 189 | 191 | 876,000 | 191 |
| 2000-08-11 | 190 | 193 | 190 | 191 | 1,046,000 | 191 |
| 2000-08-10 | 190 | 194 | 187 | 192 | 1,104,000 | 192 |
| 2000-08-09 | 185 | 194 | 183 | 187 | 1,473,000 | 187 |
| 2000-08-08 | 184 | 185 | 182 | 182 | 546,000 | 182 |
| 2000-08-07 | 186 | 187 | 182 | 184 | 606,000 | 184 |
| 2000-08-04 | 184 | 188 | 182 | 186 | 829,000 | 186 |
| 2000-08-03 | 183 | 183 | 181 | 182 | 623,000 | 182 |
| 2000-08-02 | 182 | 184 | 182 | 183 | 603,000 | 183 |
| 2000-08-01 | 184 | 185 | 181 | 181 | 890,000 | 181 |
| 2000-07-31 | 183 | 185 | 181 | 184 | 795,000 | 184 |
| 2000-07-28 | 185 | 188 | 181 | 181 | 913,000 | 181 |
| 2000-07-27 | 190 | 190 | 187 | 187 | 639,000 | 187 |
| 2000-07-26 | 195 | 195 | 190 | 192 | 769,000 | 192 |
| 2000-07-25 | 194 | 194 | 189 | 189 | 607,000 | 189 |
| 2000-07-24 | 196 | 196 | 189 | 195 | 736,000 | 195 |
| 2000-07-21 | 196 | 198 | 188 | 197 | 1,161,000 | 197 |
| 2000-07-19 | 195 | 200 | 195 | 199 | 1,120,000 | 199 |
| 2000-07-18 | 200 | 201 | 196 | 197 | 1,502,000 | 197 |
| 2000-07-17 | 198 | 201 | 198 | 199 | 772,000 | 199 |
| 2000-07-14 | 196 | 199 | 196 | 198 | 757,000 | 198 |
| 2000-07-13 | 199 | 200 | 194 | 200 | 1,255,000 | 200 |
| 2000-07-12 | 201 | 203 | 199 | 199 | 896,000 | 199 |
| 2000-07-11 | 200 | 202 | 198 | 201 | 1,039,000 | 201 |
| 2000-07-10 | 204 | 206 | 197 | 197 | 2,289,000 | 197 |
| 2000-07-07 | 202 | 205 | 200 | 203 | 1,647,000 | 203 |
| 2000-07-06 | 198 | 202 | 196 | 202 | 1,211,000 | 202 |
| 2000-07-05 | 198 | 200 | 196 | 200 | 940,000 | 200 |
| 2000-07-04 | 204 | 205 | 196 | 196 | 2,379,000 | 196 |
| 2000-07-03 | 197 | 205 | 197 | 204 | 5,354,000 | 204 |
| 2000-06-30 | 189 | 195 | 187 | 194 | 2,261,000 | 194 |
| 2000-06-29 | 187 | 187 | 185 | 185 | 623,000 | 185 |
| 2000-06-28 | 187 | 189 | 184 | 188 | 1,373,000 | 188 |
| 2000-06-27 | 181 | 186 | 181 | 185 | 635,000 | 185 |
| 2000-06-26 | 180 | 180 | 178 | 179 | 389,000 | 179 |
| 2000-06-23 | 180 | 182 | 177 | 180 | 866,000 | 180 |
| 2000-06-22 | 180 | 181 | 177 | 180 | 875,000 | 180 |
| 2000-06-21 | 183 | 183 | 180 | 182 | 410,000 | 182 |
| 2000-06-20 | 184 | 186 | 179 | 180 | 1,418,000 | 180 |
| 2000-06-19 | 184 | 188 | 182 | 184 | 658,000 | 184 |
| 2000-06-16 | 181 | 189 | 181 | 189 | 687,000 | 189 |
| 2000-06-15 | 189 | 189 | 183 | 183 | 1,009,000 | 183 |
| 2000-06-14 | 191 | 193 | 186 | 189 | 996,000 | 189 |
| 2000-06-13 | 195 | 195 | 191 | 193 | 1,451,000 | 193 |
| 2000-06-12 | 191 | 194 | 189 | 194 | 2,361,000 | 194 |
| 2000-06-09 | 184 | 190 | 184 | 190 | 2,457,000 | 190 |
| 2000-06-08 | 183 | 190 | 183 | 189 | 3,962,000 | 189 |
| 2000-06-07 | 177 | 183 | 177 | 182 | 1,962,000 | 182 |
| 2000-06-06 | 176 | 177 | 175 | 177 | 631,000 | 177 |
| 2000-06-05 | 176 | 177 | 174 | 177 | 564,000 | 177 |
| 2000-06-02 | 178 | 178 | 175 | 176 | 572,000 | 176 |
| 2000-06-01 | 175 | 178 | 174 | 178 | 494,000 | 178 |
| 2000-05-31 | 178 | 178 | 174 | 174 | 631,000 | 174 |
| 2000-05-30 | 178 | 179 | 175 | 178 | 567,000 | 178 |
| 2000-05-29 | 180 | 180 | 177 | 179 | 599,000 | 179 |
| 2000-05-26 | 179 | 180 | 175 | 180 | 697,000 | 180 |
| 2000-05-25 | 176 | 180 | 176 | 180 | 577,000 | 180 |
| 2000-05-24 | 176 | 179 | 175 | 178 | 707,000 | 178 |
| 2000-05-23 | 179 | 180 | 177 | 180 | 1,040,000 | 180 |
| 2000-05-22 | 177 | 180 | 177 | 179 | 978,000 | 179 |
| 2000-05-19 | 174 | 178 | 173 | 178 | 1,030,000 | 178 |
| 2000-05-18 | 177 | 177 | 173 | 175 | 512,000 | 175 |
| 2000-05-17 | 175 | 178 | 174 | 177 | 851,000 | 177 |
| 2000-05-16 | 177 | 177 | 174 | 176 | 699,000 | 176 |
| 2000-05-15 | 175 | 178 | 175 | 177 | 937,000 | 177 |
| 2000-05-12 | 171 | 175 | 171 | 175 | 1,729,000 | 175 |
| 2000-05-11 | 173 | 174 | 169 | 171 | 1,217,000 | 171 |
| 2000-05-10 | 173 | 174 | 171 | 173 | 1,592,000 | 173 |
| 2000-05-09 | 170 | 174 | 169 | 173 | 1,431,000 | 173 |
| 2000-05-08 | 167 | 170 | 167 | 168 | 1,193,000 | 168 |
| 2000-05-02 | 166 | 166 | 159 | 164 | 1,876,000 | 164 |
| 2000-05-01 | 160 | 163 | 158 | 162 | 1,045,000 | 162 |
| 2000-04-28 | 161 | 163 | 156 | 159 | 2,454,000 | 159 |
| 2000-04-27 | 163 | 165 | 162 | 163 | 968,000 | 163 |
| 2000-04-26 | 167 | 169 | 162 | 163 | 1,675,000 | 163 |
| 2000-04-25 | 172 | 173 | 165 | 166 | 1,424,000 | 166 |
| 2000-04-24 | 164 | 172 | 164 | 168 | 2,299,000 | 168 |
| 2000-04-21 | 175 | 175 | 154 | 154 | 2,369,000 | 154 |
| 2000-04-20 | 174 | 178 | 170 | 170 | 1,196,000 | 170 |
| 2000-04-19 | 176 | 180 | 173 | 179 | 1,016,000 | 179 |
| 2000-04-18 | 180 | 184 | 175 | 178 | 1,084,000 | 178 |
| 2000-04-17 | 175 | 188 | 173 | 179 | 1,399,000 | 179 |
| 2000-04-14 | 186 | 190 | 186 | 190 | 1,373,000 | 190 |
| 2000-04-13 | 188 | 190 | 186 | 189 | 643,000 | 189 |
| 2000-04-12 | 184 | 189 | 182 | 188 | 839,000 | 188 |
| 2000-04-11 | 186 | 188 | 183 | 184 | 510,000 | 184 |
| 2000-04-10 | 186 | 188 | 184 | 188 | 568,000 | 188 |
| 2000-04-07 | 190 | 190 | 185 | 186 | 677,000 | 186 |
| 2000-04-06 | 190 | 191 | 188 | 188 | 822,000 | 188 |
| 2000-04-05 | 190 | 192 | 188 | 190 | 617,000 | 190 |
| 2000-04-04 | 190 | 192 | 184 | 190 | 1,046,000 | 190 |
| 2000-04-03 | 179 | 194 | 179 | 187 | 1,323,000 | 187 |
| 2000-03-31 | 181 | 184 | 178 | 179 | 616,000 | 179 |
| 2000-03-30 | 182 | 183 | 179 | 179 | 435,000 | 179 |
| 2000-03-29 | 185 | 187 | 181 | 184 | 1,171,000 | 184 |
| 2000-03-28 | 185 | 185 | 180 | 182 | 857,000 | 182 |
| 2000-03-27 | 180 | 184 | 179 | 184 | 1,495,000 | 184 |
| 2000-03-24 | 182 | 182 | 177 | 178 | 1,058,000 | 178 |
| 2000-03-23 | 179 | 182 | 179 | 182 | 818,000 | 182 |
| 2000-03-22 | 179 | 180 | 178 | 178 | 1,014,000 | 178 |
| 2000-03-21 | 180 | 180 | 177 | 178 | 809,000 | 178 |
| 2000-03-17 | 180 | 180 | 177 | 180 | 739,000 | 180 |
| 2000-03-16 | 184 | 185 | 176 | 176 | 1,047,000 | 176 |
| 2000-03-15 | 175 | 184 | 169 | 184 | 864,000 | 184 |
| 2000-03-14 | 180 | 184 | 177 | 183 | 565,000 | 183 |
| 2000-03-13 | 182 | 185 | 180 | 185 | 794,000 | 185 |
| 2000-03-10 | 185 | 185 | 178 | 182 | 2,346,000 | 182 |
| 2000-03-09 | 178 | 182 | 177 | 180 | 438,000 | 180 |
| 2000-03-08 | 179 | 182 | 175 | 178 | 598,000 | 178 |
| 2000-03-07 | 179 | 184 | 176 | 184 | 774,000 | 184 |
| 2000-03-06 | 178 | 179 | 175 | 175 | 607,000 | 175 |
| 2000-03-03 | 182 | 185 | 169 | 179 | 996,000 | 179 |
| 2000-03-02 | 164 | 187 | 164 | 187 | 2,236,000 | 187 |
| 2000-03-01 | 165 | 169 | 164 | 166 | 592,000 | 166 |
| 2000-02-29 | 156 | 165 | 155 | 165 | 766,000 | 165 |
| 2000-02-28 | 158 | 159 | 154 | 154 | 1,063,000 | 154 |
| 2000-02-25 | 160 | 162 | 158 | 159 | 759,000 | 159 |
| 2000-02-24 | 160 | 163 | 159 | 160 | 460,000 | 160 |
| 2000-02-23 | 161 | 162 | 160 | 160 | 350,000 | 160 |
| 2000-02-22 | 159 | 161 | 158 | 158 | 667,000 | 158 |
| 2000-02-21 | 162 | 163 | 158 | 160 | 552,000 | 160 |
| 2000-02-18 | 166 | 170 | 162 | 162 | 1,210,000 | 162 |
| 2000-02-17 | 175 | 175 | 168 | 170 | 383,000 | 170 |
| 2000-02-16 | 173 | 174 | 166 | 168 | 859,000 | 168 |
| 2000-02-15 | 177 | 179 | 165 | 168 | 984,000 | 168 |
| 2000-02-14 | 182 | 183 | 177 | 178 | 497,000 | 178 |
| 2000-02-10 | 178 | 183 | 178 | 180 | 519,000 | 180 |
| 2000-02-09 | 183 | 184 | 179 | 183 | 224,000 | 183 |
| 2000-02-08 | 173 | 183 | 173 | 183 | 533,000 | 183 |
| 2000-02-07 | 177 | 178 | 172 | 178 | 669,000 | 178 |
| 2000-02-04 | 179 | 182 | 175 | 175 | 1,214,000 | 175 |
| 2000-02-03 | 180 | 185 | 178 | 183 | 550,000 | 183 |
| 2000-02-02 | 190 | 190 | 176 | 176 | 634,000 | 176 |
| 2000-02-01 | 189 | 190 | 178 | 188 | 385,000 | 188 |
| 2000-01-31 | 180 | 186 | 177 | 186 | 427,000 | 186 |
| 2000-01-28 | 180 | 184 | 175 | 175 | 687,000 | 175 |
| 2000-01-27 | 183 | 185 | 179 | 182 | 474,000 | 182 |
| 2000-01-26 | 188 | 188 | 175 | 175 | 525,000 | 175 |
| 2000-01-25 | 187 | 196 | 185 | 188 | 638,000 | 188 |
| 2000-01-24 | 189 | 192 | 186 | 187 | 507,000 | 187 |
| 2000-01-21 | 196 | 202 | 192 | 193 | 1,206,000 | 193 |
| 2000-01-20 | 190 | 201 | 190 | 201 | 1,340,000 | 201 |
| 2000-01-19 | 191 | 196 | 191 | 191 | 1,155,000 | 191 |
| 2000-01-18 | 189 | 190 | 185 | 188 | 455,000 | 188 |
| 2000-01-17 | 196 | 197 | 189 | 189 | 1,085,000 | 189 |
| 2000-01-14 | 184 | 186 | 176 | 186 | 1,921,000 | 186 |
| 2000-01-13 | 166 | 185 | 166 | 177 | 1,302,000 | 177 |
| 2000-01-12 | 165 | 173 | 165 | 165 | 682,000 | 165 |
| 2000-01-11 | 174 | 174 | 166 | 168 | 410,000 | 168 |
| 2000-01-07 | 162 | 169 | 161 | 169 | 645,000 | 169 |
| 2000-01-06 | 167 | 170 | 162 | 163 | 411,000 | 163 |
| 2000-01-05 | 164 | 170 | 156 | 157 | 637,000 | 157 |
| 2000-01-04 | 158 | 165 | 157 | 157 | 296,000 | 157 |
分割・併合履歴 ： [1985-09-26]1株→1.08株