1332 (株)ニッスイ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28182185181182258,000182
2001-12-27181187178187534,000187
2001-12-26181182178179397,000179
2001-12-25185185178178552,000178
2001-12-21183183177183456,000183
2001-12-20179183177183597,000183
2001-12-19177180176178560,000178
2001-12-18180182176177866,000177
2001-12-17185185176176816,000176
2001-12-141871901801853,922,000185
2001-12-131961961871871,208,000187
2001-12-12190198189198484,000198
2001-12-11188192188190541,000190
2001-12-10193193188188478,000188
2001-12-07195199190191885,000191
2001-12-06194200194197896,000197
2001-12-05201203194199749,000199
2001-12-04204206201201515,000201
2001-12-032102112042041,083,000204
2001-11-302032112012111,962,000211
2001-11-29199203198203999,000203
2001-11-281952001931961,234,000196
2001-11-27200203197197820,000197
2001-11-26200203199203705,000203
2001-11-22201201195200778,000200
2001-11-21197205196201930,000201
2001-11-202002001931961,153,000196
2001-11-19195200195197784,000197
2001-11-16195200194195623,000195
2001-11-15195198193196831,000196
2001-11-14198202195195881,000195
2001-11-131992011941971,256,000197
2001-11-12206206200200403,000200
2001-11-092002021982011,604,000201
2001-11-082072082002021,190,000202
2001-11-07210211207207740,000207
2001-11-06210212209210427,000210
2001-11-05209213208209822,000209
2001-11-02211215208208636,000208
2001-11-012202202082121,131,000212
2001-10-312092222092181,461,000218
2001-10-30208212207209888,000209
2001-10-29214215209209598,000209
2001-10-26217218213214834,000214
2001-10-25213218213216847,000216
2001-10-24212216212213874,000213
2001-10-23212214207209737,000209
2001-10-22207211207210445,000210
2001-10-19216217207209661,000209
2001-10-18216223215215707,000215
2001-10-17228228217217824,000217
2001-10-16222225221224488,000224
2001-10-15223228222222994,000222
2001-10-122192322142302,981,000230
2001-10-11209217206216849,000216
2001-10-10206213206208745,000208
2001-10-09214218211214489,000214
2001-10-052222222152201,290,000220
2001-10-04214217212217748,000217
2001-10-03213213208212699,000212
2001-10-02213213208211437,000211
2001-10-01208211205211469,000211
2001-09-28207211206208745,000208
2001-09-27210211203207421,000207
2001-09-26210211206209559,000209
2001-09-25204212202206828,000206
2001-09-21200204199201549,000201
2001-09-20205207201201430,000201
2001-09-19204214204209972,000209
2001-09-18199205199200896,000200
2001-09-172092091951981,030,000198
2001-09-141992111982112,061,000211
2001-09-131972031951991,110,000199
2001-09-12193205193196997,000196
2001-09-112162232042134,245,000213
2001-09-10206209201201805,000201
2001-09-07215217212213804,000213
2001-09-06216223216219427,000219
2001-09-05217220215216526,000216
2001-09-04218223216222501,000222
2001-09-03227227220220298,000220
2001-08-31226227222222631,000222
2001-08-30233235227230685,000230
2001-08-29232235230232812,000232
2001-08-28232232229231498,000231
2001-08-27233233229229300,000229
2001-08-24232234228229614,000229
2001-08-23234235228228665,000228
2001-08-222252352252321,000,000232
2001-08-21233234224225937,000225
2001-08-202332412292293,816,000229
2001-08-172152332122301,809,000230
2001-08-16215217213213733,000213
2001-08-15219219216217490,000217
2001-08-142132212132181,000,000218
2001-08-13216216212212781,000212
2001-08-102182212162161,162,000216
2001-08-09225225220220685,000220
2001-08-08227229225225376,000225
2001-08-07228232228229657,000229
2001-08-06225233225232560,000232
2001-08-03230232228228430,000228
2001-08-02232233230230647,000230
2001-08-01233233229232704,000232
2001-07-31227230224229838,000229
2001-07-30231233223224550,000224
2001-07-27225230224228521,000228
2001-07-26225227223225224,000225
2001-07-25220224218222522,000222
2001-07-24220222216222695,000222
2001-07-232242242182191,022,000219
2001-07-19223226222225704,000225
2001-07-18228229224224546,000224
2001-07-17232232227227729,000227
2001-07-162352362292321,199,000232
2001-07-13234238234237982,000237
2001-07-12238238233234660,000234
2001-07-112322362292331,253,000233
2001-07-102302382292371,308,000237
2001-07-09224230223228908,000228
2001-07-06232235229230790,000230
2001-07-05233238231237568,000237
2001-07-042422422332331,034,000233
2001-07-03242242239240652,000240
2001-07-022422432382431,190,000243
2001-06-292472482412411,155,000241
2001-06-282502502422471,313,000247
2001-06-272522542472502,948,000250
2001-06-26245250244250875,000250
2001-06-25243249243243910,000243
2001-06-22249250244248713,000248
2001-06-212392502372501,877,000250
2001-06-202462492432441,030,000244
2001-06-192422522422503,903,000250
2001-06-18242242239242675,000242
2001-06-152402432392402,212,000240
2001-06-142352452322451,619,000245
2001-06-132362402352351,944,000235
2001-06-122402402352352,467,000235
2001-06-112472502402473,614,000247
2001-06-082342362292343,474,000234
2001-06-07231232228229963,000229
2001-06-06231232228231886,000231
2001-06-05235235229229777,000229
2001-06-042292332292331,238,000233
2001-06-012252292212271,539,000227
2001-05-31224227223225783,000225
2001-05-30223226219224854,000224
2001-05-29223224220221681,000221
2001-05-28221222218221524,000221
2001-05-25220223219220645,000220
2001-05-24222223218219895,000219
2001-05-23221226221222531,000222
2001-05-22220226217220814,000220
2001-05-212192202172171,444,000217
2001-05-182262272202231,074,000223
2001-05-17226227223226709,000226
2001-05-16225226223223802,000223
2001-05-15224228222223737,000223
2001-05-14230230222222526,000222
2001-05-112332332292301,069,000230
2001-05-102292342282301,103,000230
2001-05-09229230224228941,000228
2001-05-082322332282291,232,000229
2001-05-072372372282282,057,000228
2001-05-022472472372421,694,000242
2001-05-012432442402421,627,000242
2001-04-272492502402411,685,000241
2001-04-262472522472504,274,000250
2001-04-252392462392454,612,000245
2001-04-242332402312392,447,000239
2001-04-23235237232233986,000233
2001-04-202342362302341,275,000234
2001-04-192352352302311,304,000231
2001-04-182322382292382,741,000238
2001-04-172302382282294,139,000229
2001-04-162222332212314,550,000231
2001-04-132192232182201,678,000220
2001-04-12220220216217595,000217
2001-04-11220221215219972,000219
2001-04-102162182132151,018,000215
2001-04-092192202132151,246,000215
2001-04-062202262162203,559,000220
2001-04-052192222162173,202,000217
2001-04-042112172082152,123,000215
2001-04-032072122072102,141,000210
2001-04-02201209199203974,000203
2001-03-30206208199199732,000199
2001-03-292052102032061,091,000206
2001-03-28206208203203446,000203
2001-03-27211211204204832,000204
2001-03-262112132072121,170,000212
2001-03-232112112052101,787,000210
2001-03-221992141972134,203,000213
2001-03-211962001921991,337,000199
2001-03-19190194188193837,000193
2001-03-16190191185185545,000185
2001-03-15183191178191688,000191
2001-03-14187189181185683,000185
2001-03-13187191185191813,000191
2001-03-12193193187189980,000189
2001-03-091871931871922,155,000192
2001-03-08190192188190583,000190
2001-03-07192195190190520,000190
2001-03-06190193189190641,000190
2001-03-05189195187191729,000191
2001-03-021971981891891,357,000189
2001-03-011971981921971,824,000197
2001-02-281962001941972,519,000197
2001-02-271891961891941,489,000194
2001-02-26185192184189960,000189
2001-02-23183184181183600,000183
2001-02-22182183180181379,000181
2001-02-21182183181181240,000181
2001-02-20184185181182515,000182
2001-02-19182184180183329,000183
2001-02-16184184180182559,000182
2001-02-15181183180181720,000181
2001-02-14182183180181564,000181
2001-02-13180181180180228,000180
2001-02-091781821771821,065,000182
2001-02-08178178173177287,000177
2001-02-07176178176178206,000178
2001-02-06176178176176192,000176
2001-02-05175179172178618,000178
2001-02-02176177174174275,000174
2001-02-01174177173175323,000175
2001-01-31175175173174177,000174
2001-01-30177177173174222,000174
2001-01-29171175171174452,000174
2001-01-26170172169170433,000170
2001-01-25172172170170171,000170
2001-01-24175175171171330,000171
2001-01-23170175169174619,000174
2001-01-22170171168170431,000170
2001-01-19170171168168461,000168
2001-01-18170170166170830,000170
2001-01-17170171167168509,000168
2001-01-16168170168170234,000170
2001-01-15171171168168467,000168
2001-01-121711731671691,231,000169
2001-01-11175175168173569,000173
2001-01-10173174170173365,000173
2001-01-09175176172173189,000173
2001-01-05180180173175343,000175
2001-01-04177180172178366,000178

分割・併合履歴 : [1985-09-26]1株→1.08株