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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 182 | 185 | 181 | 182 | 258,000 | 182 |
| 2001-12-27 | 181 | 187 | 178 | 187 | 534,000 | 187 |
| 2001-12-26 | 181 | 182 | 178 | 179 | 397,000 | 179 |
| 2001-12-25 | 185 | 185 | 178 | 178 | 552,000 | 178 |
| 2001-12-21 | 183 | 183 | 177 | 183 | 456,000 | 183 |
| 2001-12-20 | 179 | 183 | 177 | 183 | 597,000 | 183 |
| 2001-12-19 | 177 | 180 | 176 | 178 | 560,000 | 178 |
| 2001-12-18 | 180 | 182 | 176 | 177 | 866,000 | 177 |
| 2001-12-17 | 185 | 185 | 176 | 176 | 816,000 | 176 |
| 2001-12-14 | 187 | 190 | 180 | 185 | 3,922,000 | 185 |
| 2001-12-13 | 196 | 196 | 187 | 187 | 1,208,000 | 187 |
| 2001-12-12 | 190 | 198 | 189 | 198 | 484,000 | 198 |
| 2001-12-11 | 188 | 192 | 188 | 190 | 541,000 | 190 |
| 2001-12-10 | 193 | 193 | 188 | 188 | 478,000 | 188 |
| 2001-12-07 | 195 | 199 | 190 | 191 | 885,000 | 191 |
| 2001-12-06 | 194 | 200 | 194 | 197 | 896,000 | 197 |
| 2001-12-05 | 201 | 203 | 194 | 199 | 749,000 | 199 |
| 2001-12-04 | 204 | 206 | 201 | 201 | 515,000 | 201 |
| 2001-12-03 | 210 | 211 | 204 | 204 | 1,083,000 | 204 |
| 2001-11-30 | 203 | 211 | 201 | 211 | 1,962,000 | 211 |
| 2001-11-29 | 199 | 203 | 198 | 203 | 999,000 | 203 |
| 2001-11-28 | 195 | 200 | 193 | 196 | 1,234,000 | 196 |
| 2001-11-27 | 200 | 203 | 197 | 197 | 820,000 | 197 |
| 2001-11-26 | 200 | 203 | 199 | 203 | 705,000 | 203 |
| 2001-11-22 | 201 | 201 | 195 | 200 | 778,000 | 200 |
| 2001-11-21 | 197 | 205 | 196 | 201 | 930,000 | 201 |
| 2001-11-20 | 200 | 200 | 193 | 196 | 1,153,000 | 196 |
| 2001-11-19 | 195 | 200 | 195 | 197 | 784,000 | 197 |
| 2001-11-16 | 195 | 200 | 194 | 195 | 623,000 | 195 |
| 2001-11-15 | 195 | 198 | 193 | 196 | 831,000 | 196 |
| 2001-11-14 | 198 | 202 | 195 | 195 | 881,000 | 195 |
| 2001-11-13 | 199 | 201 | 194 | 197 | 1,256,000 | 197 |
| 2001-11-12 | 206 | 206 | 200 | 200 | 403,000 | 200 |
| 2001-11-09 | 200 | 202 | 198 | 201 | 1,604,000 | 201 |
| 2001-11-08 | 207 | 208 | 200 | 202 | 1,190,000 | 202 |
| 2001-11-07 | 210 | 211 | 207 | 207 | 740,000 | 207 |
| 2001-11-06 | 210 | 212 | 209 | 210 | 427,000 | 210 |
| 2001-11-05 | 209 | 213 | 208 | 209 | 822,000 | 209 |
| 2001-11-02 | 211 | 215 | 208 | 208 | 636,000 | 208 |
| 2001-11-01 | 220 | 220 | 208 | 212 | 1,131,000 | 212 |
| 2001-10-31 | 209 | 222 | 209 | 218 | 1,461,000 | 218 |
| 2001-10-30 | 208 | 212 | 207 | 209 | 888,000 | 209 |
| 2001-10-29 | 214 | 215 | 209 | 209 | 598,000 | 209 |
| 2001-10-26 | 217 | 218 | 213 | 214 | 834,000 | 214 |
| 2001-10-25 | 213 | 218 | 213 | 216 | 847,000 | 216 |
| 2001-10-24 | 212 | 216 | 212 | 213 | 874,000 | 213 |
| 2001-10-23 | 212 | 214 | 207 | 209 | 737,000 | 209 |
| 2001-10-22 | 207 | 211 | 207 | 210 | 445,000 | 210 |
| 2001-10-19 | 216 | 217 | 207 | 209 | 661,000 | 209 |
| 2001-10-18 | 216 | 223 | 215 | 215 | 707,000 | 215 |
| 2001-10-17 | 228 | 228 | 217 | 217 | 824,000 | 217 |
| 2001-10-16 | 222 | 225 | 221 | 224 | 488,000 | 224 |
| 2001-10-15 | 223 | 228 | 222 | 222 | 994,000 | 222 |
| 2001-10-12 | 219 | 232 | 214 | 230 | 2,981,000 | 230 |
| 2001-10-11 | 209 | 217 | 206 | 216 | 849,000 | 216 |
| 2001-10-10 | 206 | 213 | 206 | 208 | 745,000 | 208 |
| 2001-10-09 | 214 | 218 | 211 | 214 | 489,000 | 214 |
| 2001-10-05 | 222 | 222 | 215 | 220 | 1,290,000 | 220 |
| 2001-10-04 | 214 | 217 | 212 | 217 | 748,000 | 217 |
| 2001-10-03 | 213 | 213 | 208 | 212 | 699,000 | 212 |
| 2001-10-02 | 213 | 213 | 208 | 211 | 437,000 | 211 |
| 2001-10-01 | 208 | 211 | 205 | 211 | 469,000 | 211 |
| 2001-09-28 | 207 | 211 | 206 | 208 | 745,000 | 208 |
| 2001-09-27 | 210 | 211 | 203 | 207 | 421,000 | 207 |
| 2001-09-26 | 210 | 211 | 206 | 209 | 559,000 | 209 |
| 2001-09-25 | 204 | 212 | 202 | 206 | 828,000 | 206 |
| 2001-09-21 | 200 | 204 | 199 | 201 | 549,000 | 201 |
| 2001-09-20 | 205 | 207 | 201 | 201 | 430,000 | 201 |
| 2001-09-19 | 204 | 214 | 204 | 209 | 972,000 | 209 |
| 2001-09-18 | 199 | 205 | 199 | 200 | 896,000 | 200 |
| 2001-09-17 | 209 | 209 | 195 | 198 | 1,030,000 | 198 |
| 2001-09-14 | 199 | 211 | 198 | 211 | 2,061,000 | 211 |
| 2001-09-13 | 197 | 203 | 195 | 199 | 1,110,000 | 199 |
| 2001-09-12 | 193 | 205 | 193 | 196 | 997,000 | 196 |
| 2001-09-11 | 216 | 223 | 204 | 213 | 4,245,000 | 213 |
| 2001-09-10 | 206 | 209 | 201 | 201 | 805,000 | 201 |
| 2001-09-07 | 215 | 217 | 212 | 213 | 804,000 | 213 |
| 2001-09-06 | 216 | 223 | 216 | 219 | 427,000 | 219 |
| 2001-09-05 | 217 | 220 | 215 | 216 | 526,000 | 216 |
| 2001-09-04 | 218 | 223 | 216 | 222 | 501,000 | 222 |
| 2001-09-03 | 227 | 227 | 220 | 220 | 298,000 | 220 |
| 2001-08-31 | 226 | 227 | 222 | 222 | 631,000 | 222 |
| 2001-08-30 | 233 | 235 | 227 | 230 | 685,000 | 230 |
| 2001-08-29 | 232 | 235 | 230 | 232 | 812,000 | 232 |
| 2001-08-28 | 232 | 232 | 229 | 231 | 498,000 | 231 |
| 2001-08-27 | 233 | 233 | 229 | 229 | 300,000 | 229 |
| 2001-08-24 | 232 | 234 | 228 | 229 | 614,000 | 229 |
| 2001-08-23 | 234 | 235 | 228 | 228 | 665,000 | 228 |
| 2001-08-22 | 225 | 235 | 225 | 232 | 1,000,000 | 232 |
| 2001-08-21 | 233 | 234 | 224 | 225 | 937,000 | 225 |
| 2001-08-20 | 233 | 241 | 229 | 229 | 3,816,000 | 229 |
| 2001-08-17 | 215 | 233 | 212 | 230 | 1,809,000 | 230 |
| 2001-08-16 | 215 | 217 | 213 | 213 | 733,000 | 213 |
| 2001-08-15 | 219 | 219 | 216 | 217 | 490,000 | 217 |
| 2001-08-14 | 213 | 221 | 213 | 218 | 1,000,000 | 218 |
| 2001-08-13 | 216 | 216 | 212 | 212 | 781,000 | 212 |
| 2001-08-10 | 218 | 221 | 216 | 216 | 1,162,000 | 216 |
| 2001-08-09 | 225 | 225 | 220 | 220 | 685,000 | 220 |
| 2001-08-08 | 227 | 229 | 225 | 225 | 376,000 | 225 |
| 2001-08-07 | 228 | 232 | 228 | 229 | 657,000 | 229 |
| 2001-08-06 | 225 | 233 | 225 | 232 | 560,000 | 232 |
| 2001-08-03 | 230 | 232 | 228 | 228 | 430,000 | 228 |
| 2001-08-02 | 232 | 233 | 230 | 230 | 647,000 | 230 |
| 2001-08-01 | 233 | 233 | 229 | 232 | 704,000 | 232 |
| 2001-07-31 | 227 | 230 | 224 | 229 | 838,000 | 229 |
| 2001-07-30 | 231 | 233 | 223 | 224 | 550,000 | 224 |
| 2001-07-27 | 225 | 230 | 224 | 228 | 521,000 | 228 |
| 2001-07-26 | 225 | 227 | 223 | 225 | 224,000 | 225 |
| 2001-07-25 | 220 | 224 | 218 | 222 | 522,000 | 222 |
| 2001-07-24 | 220 | 222 | 216 | 222 | 695,000 | 222 |
| 2001-07-23 | 224 | 224 | 218 | 219 | 1,022,000 | 219 |
| 2001-07-19 | 223 | 226 | 222 | 225 | 704,000 | 225 |
| 2001-07-18 | 228 | 229 | 224 | 224 | 546,000 | 224 |
| 2001-07-17 | 232 | 232 | 227 | 227 | 729,000 | 227 |
| 2001-07-16 | 235 | 236 | 229 | 232 | 1,199,000 | 232 |
| 2001-07-13 | 234 | 238 | 234 | 237 | 982,000 | 237 |
| 2001-07-12 | 238 | 238 | 233 | 234 | 660,000 | 234 |
| 2001-07-11 | 232 | 236 | 229 | 233 | 1,253,000 | 233 |
| 2001-07-10 | 230 | 238 | 229 | 237 | 1,308,000 | 237 |
| 2001-07-09 | 224 | 230 | 223 | 228 | 908,000 | 228 |
| 2001-07-06 | 232 | 235 | 229 | 230 | 790,000 | 230 |
| 2001-07-05 | 233 | 238 | 231 | 237 | 568,000 | 237 |
| 2001-07-04 | 242 | 242 | 233 | 233 | 1,034,000 | 233 |
| 2001-07-03 | 242 | 242 | 239 | 240 | 652,000 | 240 |
| 2001-07-02 | 242 | 243 | 238 | 243 | 1,190,000 | 243 |
| 2001-06-29 | 247 | 248 | 241 | 241 | 1,155,000 | 241 |
| 2001-06-28 | 250 | 250 | 242 | 247 | 1,313,000 | 247 |
| 2001-06-27 | 252 | 254 | 247 | 250 | 2,948,000 | 250 |
| 2001-06-26 | 245 | 250 | 244 | 250 | 875,000 | 250 |
| 2001-06-25 | 243 | 249 | 243 | 243 | 910,000 | 243 |
| 2001-06-22 | 249 | 250 | 244 | 248 | 713,000 | 248 |
| 2001-06-21 | 239 | 250 | 237 | 250 | 1,877,000 | 250 |
| 2001-06-20 | 246 | 249 | 243 | 244 | 1,030,000 | 244 |
| 2001-06-19 | 242 | 252 | 242 | 250 | 3,903,000 | 250 |
| 2001-06-18 | 242 | 242 | 239 | 242 | 675,000 | 242 |
| 2001-06-15 | 240 | 243 | 239 | 240 | 2,212,000 | 240 |
| 2001-06-14 | 235 | 245 | 232 | 245 | 1,619,000 | 245 |
| 2001-06-13 | 236 | 240 | 235 | 235 | 1,944,000 | 235 |
| 2001-06-12 | 240 | 240 | 235 | 235 | 2,467,000 | 235 |
| 2001-06-11 | 247 | 250 | 240 | 247 | 3,614,000 | 247 |
| 2001-06-08 | 234 | 236 | 229 | 234 | 3,474,000 | 234 |
| 2001-06-07 | 231 | 232 | 228 | 229 | 963,000 | 229 |
| 2001-06-06 | 231 | 232 | 228 | 231 | 886,000 | 231 |
| 2001-06-05 | 235 | 235 | 229 | 229 | 777,000 | 229 |
| 2001-06-04 | 229 | 233 | 229 | 233 | 1,238,000 | 233 |
| 2001-06-01 | 225 | 229 | 221 | 227 | 1,539,000 | 227 |
| 2001-05-31 | 224 | 227 | 223 | 225 | 783,000 | 225 |
| 2001-05-30 | 223 | 226 | 219 | 224 | 854,000 | 224 |
| 2001-05-29 | 223 | 224 | 220 | 221 | 681,000 | 221 |
| 2001-05-28 | 221 | 222 | 218 | 221 | 524,000 | 221 |
| 2001-05-25 | 220 | 223 | 219 | 220 | 645,000 | 220 |
| 2001-05-24 | 222 | 223 | 218 | 219 | 895,000 | 219 |
| 2001-05-23 | 221 | 226 | 221 | 222 | 531,000 | 222 |
| 2001-05-22 | 220 | 226 | 217 | 220 | 814,000 | 220 |
| 2001-05-21 | 219 | 220 | 217 | 217 | 1,444,000 | 217 |
| 2001-05-18 | 226 | 227 | 220 | 223 | 1,074,000 | 223 |
| 2001-05-17 | 226 | 227 | 223 | 226 | 709,000 | 226 |
| 2001-05-16 | 225 | 226 | 223 | 223 | 802,000 | 223 |
| 2001-05-15 | 224 | 228 | 222 | 223 | 737,000 | 223 |
| 2001-05-14 | 230 | 230 | 222 | 222 | 526,000 | 222 |
| 2001-05-11 | 233 | 233 | 229 | 230 | 1,069,000 | 230 |
| 2001-05-10 | 229 | 234 | 228 | 230 | 1,103,000 | 230 |
| 2001-05-09 | 229 | 230 | 224 | 228 | 941,000 | 228 |
| 2001-05-08 | 232 | 233 | 228 | 229 | 1,232,000 | 229 |
| 2001-05-07 | 237 | 237 | 228 | 228 | 2,057,000 | 228 |
| 2001-05-02 | 247 | 247 | 237 | 242 | 1,694,000 | 242 |
| 2001-05-01 | 243 | 244 | 240 | 242 | 1,627,000 | 242 |
| 2001-04-27 | 249 | 250 | 240 | 241 | 1,685,000 | 241 |
| 2001-04-26 | 247 | 252 | 247 | 250 | 4,274,000 | 250 |
| 2001-04-25 | 239 | 246 | 239 | 245 | 4,612,000 | 245 |
| 2001-04-24 | 233 | 240 | 231 | 239 | 2,447,000 | 239 |
| 2001-04-23 | 235 | 237 | 232 | 233 | 986,000 | 233 |
| 2001-04-20 | 234 | 236 | 230 | 234 | 1,275,000 | 234 |
| 2001-04-19 | 235 | 235 | 230 | 231 | 1,304,000 | 231 |
| 2001-04-18 | 232 | 238 | 229 | 238 | 2,741,000 | 238 |
| 2001-04-17 | 230 | 238 | 228 | 229 | 4,139,000 | 229 |
| 2001-04-16 | 222 | 233 | 221 | 231 | 4,550,000 | 231 |
| 2001-04-13 | 219 | 223 | 218 | 220 | 1,678,000 | 220 |
| 2001-04-12 | 220 | 220 | 216 | 217 | 595,000 | 217 |
| 2001-04-11 | 220 | 221 | 215 | 219 | 972,000 | 219 |
| 2001-04-10 | 216 | 218 | 213 | 215 | 1,018,000 | 215 |
| 2001-04-09 | 219 | 220 | 213 | 215 | 1,246,000 | 215 |
| 2001-04-06 | 220 | 226 | 216 | 220 | 3,559,000 | 220 |
| 2001-04-05 | 219 | 222 | 216 | 217 | 3,202,000 | 217 |
| 2001-04-04 | 211 | 217 | 208 | 215 | 2,123,000 | 215 |
| 2001-04-03 | 207 | 212 | 207 | 210 | 2,141,000 | 210 |
| 2001-04-02 | 201 | 209 | 199 | 203 | 974,000 | 203 |
| 2001-03-30 | 206 | 208 | 199 | 199 | 732,000 | 199 |
| 2001-03-29 | 205 | 210 | 203 | 206 | 1,091,000 | 206 |
| 2001-03-28 | 206 | 208 | 203 | 203 | 446,000 | 203 |
| 2001-03-27 | 211 | 211 | 204 | 204 | 832,000 | 204 |
| 2001-03-26 | 211 | 213 | 207 | 212 | 1,170,000 | 212 |
| 2001-03-23 | 211 | 211 | 205 | 210 | 1,787,000 | 210 |
| 2001-03-22 | 199 | 214 | 197 | 213 | 4,203,000 | 213 |
| 2001-03-21 | 196 | 200 | 192 | 199 | 1,337,000 | 199 |
| 2001-03-19 | 190 | 194 | 188 | 193 | 837,000 | 193 |
| 2001-03-16 | 190 | 191 | 185 | 185 | 545,000 | 185 |
| 2001-03-15 | 183 | 191 | 178 | 191 | 688,000 | 191 |
| 2001-03-14 | 187 | 189 | 181 | 185 | 683,000 | 185 |
| 2001-03-13 | 187 | 191 | 185 | 191 | 813,000 | 191 |
| 2001-03-12 | 193 | 193 | 187 | 189 | 980,000 | 189 |
| 2001-03-09 | 187 | 193 | 187 | 192 | 2,155,000 | 192 |
| 2001-03-08 | 190 | 192 | 188 | 190 | 583,000 | 190 |
| 2001-03-07 | 192 | 195 | 190 | 190 | 520,000 | 190 |
| 2001-03-06 | 190 | 193 | 189 | 190 | 641,000 | 190 |
| 2001-03-05 | 189 | 195 | 187 | 191 | 729,000 | 191 |
| 2001-03-02 | 197 | 198 | 189 | 189 | 1,357,000 | 189 |
| 2001-03-01 | 197 | 198 | 192 | 197 | 1,824,000 | 197 |
| 2001-02-28 | 196 | 200 | 194 | 197 | 2,519,000 | 197 |
| 2001-02-27 | 189 | 196 | 189 | 194 | 1,489,000 | 194 |
| 2001-02-26 | 185 | 192 | 184 | 189 | 960,000 | 189 |
| 2001-02-23 | 183 | 184 | 181 | 183 | 600,000 | 183 |
| 2001-02-22 | 182 | 183 | 180 | 181 | 379,000 | 181 |
| 2001-02-21 | 182 | 183 | 181 | 181 | 240,000 | 181 |
| 2001-02-20 | 184 | 185 | 181 | 182 | 515,000 | 182 |
| 2001-02-19 | 182 | 184 | 180 | 183 | 329,000 | 183 |
| 2001-02-16 | 184 | 184 | 180 | 182 | 559,000 | 182 |
| 2001-02-15 | 181 | 183 | 180 | 181 | 720,000 | 181 |
| 2001-02-14 | 182 | 183 | 180 | 181 | 564,000 | 181 |
| 2001-02-13 | 180 | 181 | 180 | 180 | 228,000 | 180 |
| 2001-02-09 | 178 | 182 | 177 | 182 | 1,065,000 | 182 |
| 2001-02-08 | 178 | 178 | 173 | 177 | 287,000 | 177 |
| 2001-02-07 | 176 | 178 | 176 | 178 | 206,000 | 178 |
| 2001-02-06 | 176 | 178 | 176 | 176 | 192,000 | 176 |
| 2001-02-05 | 175 | 179 | 172 | 178 | 618,000 | 178 |
| 2001-02-02 | 176 | 177 | 174 | 174 | 275,000 | 174 |
| 2001-02-01 | 174 | 177 | 173 | 175 | 323,000 | 175 |
| 2001-01-31 | 175 | 175 | 173 | 174 | 177,000 | 174 |
| 2001-01-30 | 177 | 177 | 173 | 174 | 222,000 | 174 |
| 2001-01-29 | 171 | 175 | 171 | 174 | 452,000 | 174 |
| 2001-01-26 | 170 | 172 | 169 | 170 | 433,000 | 170 |
| 2001-01-25 | 172 | 172 | 170 | 170 | 171,000 | 170 |
| 2001-01-24 | 175 | 175 | 171 | 171 | 330,000 | 171 |
| 2001-01-23 | 170 | 175 | 169 | 174 | 619,000 | 174 |
| 2001-01-22 | 170 | 171 | 168 | 170 | 431,000 | 170 |
| 2001-01-19 | 170 | 171 | 168 | 168 | 461,000 | 168 |
| 2001-01-18 | 170 | 170 | 166 | 170 | 830,000 | 170 |
| 2001-01-17 | 170 | 171 | 167 | 168 | 509,000 | 168 |
| 2001-01-16 | 168 | 170 | 168 | 170 | 234,000 | 170 |
| 2001-01-15 | 171 | 171 | 168 | 168 | 467,000 | 168 |
| 2001-01-12 | 171 | 173 | 167 | 169 | 1,231,000 | 169 |
| 2001-01-11 | 175 | 175 | 168 | 173 | 569,000 | 173 |
| 2001-01-10 | 173 | 174 | 170 | 173 | 365,000 | 173 |
| 2001-01-09 | 175 | 176 | 172 | 173 | 189,000 | 173 |
| 2001-01-05 | 180 | 180 | 173 | 175 | 343,000 | 175 |
| 2001-01-04 | 177 | 180 | 172 | 178 | 366,000 | 178 |
分割・併合履歴 ： [1985-09-26]1株→1.08株