1332 (株)ニッスイ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 239 | 240 | 236 | 240 | 751,000 | 240 |
| 2002-12-27 | 241 | 244 | 237 | 241 | 1,828,000 | 241 |
| 2002-12-26 | 232 | 242 | 232 | 241 | 3,420,000 | 241 |
| 2002-12-25 | 230 | 234 | 228 | 233 | 1,926,000 | 233 |
| 2002-12-24 | 228 | 232 | 226 | 232 | 1,277,000 | 232 |
| 2002-12-20 | 224 | 230 | 223 | 230 | 1,219,000 | 230 |
| 2002-12-19 | 219 | 229 | 219 | 229 | 1,095,000 | 229 |
| 2002-12-18 | 224 | 226 | 222 | 222 | 799,000 | 222 |
| 2002-12-17 | 227 | 229 | 225 | 226 | 793,000 | 226 |
| 2002-12-16 | 223 | 233 | 223 | 229 | 1,901,000 | 229 |
| 2002-12-13 | 228 | 229 | 222 | 224 | 2,340,000 | 224 |
| 2002-12-12 | 224 | 230 | 223 | 227 | 1,960,000 | 227 |
| 2002-12-11 | 226 | 227 | 221 | 224 | 733,000 | 224 |
| 2002-12-10 | 220 | 228 | 218 | 226 | 1,402,000 | 226 |
| 2002-12-09 | 220 | 220 | 218 | 220 | 360,000 | 220 |
| 2002-12-06 | 219 | 220 | 217 | 219 | 696,000 | 219 |
| 2002-12-05 | 216 | 220 | 213 | 218 | 944,000 | 218 |
| 2002-12-04 | 211 | 217 | 211 | 217 | 756,000 | 217 |
| 2002-12-03 | 218 | 218 | 212 | 213 | 998,000 | 213 |
| 2002-12-02 | 221 | 222 | 216 | 217 | 650,000 | 217 |
| 2002-11-29 | 220 | 223 | 217 | 222 | 1,290,000 | 222 |
| 2002-11-28 | 217 | 219 | 217 | 219 | 628,000 | 219 |
| 2002-11-27 | 218 | 219 | 216 | 218 | 355,000 | 218 |
| 2002-11-26 | 220 | 221 | 214 | 218 | 943,000 | 218 |
| 2002-11-25 | 220 | 221 | 216 | 219 | 957,000 | 219 |
| 2002-11-22 | 221 | 223 | 219 | 219 | 616,000 | 219 |
| 2002-11-21 | 223 | 224 | 218 | 219 | 410,000 | 219 |
| 2002-11-20 | 215 | 224 | 214 | 224 | 518,000 | 224 |
| 2002-11-19 | 221 | 221 | 215 | 217 | 740,000 | 217 |
| 2002-11-18 | 224 | 226 | 219 | 221 | 858,000 | 221 |
| 2002-11-15 | 224 | 228 | 222 | 225 | 1,124,000 | 225 |
| 2002-11-14 | 221 | 224 | 220 | 220 | 766,000 | 220 |
| 2002-11-13 | 222 | 224 | 221 | 223 | 371,000 | 223 |
| 2002-11-12 | 219 | 227 | 218 | 227 | 546,000 | 227 |
| 2002-11-11 | 225 | 225 | 219 | 220 | 398,000 | 220 |
| 2002-11-08 | 227 | 228 | 221 | 224 | 780,000 | 224 |
| 2002-11-07 | 228 | 229 | 224 | 228 | 588,000 | 228 |
| 2002-11-06 | 223 | 228 | 221 | 228 | 1,117,000 | 228 |
| 2002-11-05 | 221 | 222 | 215 | 220 | 548,000 | 220 |
| 2002-11-01 | 213 | 220 | 212 | 220 | 1,149,000 | 220 |
| 2002-10-31 | 218 | 218 | 211 | 212 | 595,000 | 212 |
| 2002-10-30 | 210 | 218 | 209 | 216 | 609,000 | 216 |
| 2002-10-29 | 216 | 216 | 213 | 214 | 310,000 | 214 |
| 2002-10-28 | 216 | 219 | 214 | 217 | 279,000 | 217 |
| 2002-10-25 | 216 | 221 | 216 | 217 | 507,000 | 217 |
| 2002-10-24 | 220 | 221 | 217 | 217 | 289,000 | 217 |
| 2002-10-23 | 221 | 222 | 216 | 222 | 672,000 | 222 |
| 2002-10-22 | 225 | 226 | 222 | 222 | 420,000 | 222 |
| 2002-10-21 | 225 | 228 | 225 | 225 | 713,000 | 225 |
| 2002-10-18 | 228 | 229 | 225 | 227 | 407,000 | 227 |
| 2002-10-17 | 225 | 227 | 225 | 227 | 588,000 | 227 |
| 2002-10-16 | 226 | 227 | 222 | 223 | 861,000 | 223 |
| 2002-10-15 | 225 | 227 | 221 | 221 | 442,000 | 221 |
| 2002-10-11 | 222 | 226 | 220 | 221 | 1,581,000 | 221 |
| 2002-10-10 | 221 | 222 | 212 | 212 | 1,034,000 | 212 |
| 2002-10-09 | 223 | 225 | 220 | 225 | 1,204,000 | 225 |
| 2002-10-08 | 215 | 223 | 215 | 221 | 1,333,000 | 221 |
| 2002-10-07 | 224 | 226 | 220 | 221 | 777,000 | 221 |
| 2002-10-04 | 227 | 232 | 225 | 229 | 2,264,000 | 229 |
| 2002-10-03 | 223 | 232 | 222 | 232 | 1,624,000 | 232 |
| 2002-10-02 | 229 | 229 | 223 | 224 | 494,000 | 224 |
| 2002-10-01 | 230 | 230 | 225 | 227 | 789,000 | 227 |
| 2002-09-30 | 229 | 230 | 226 | 228 | 836,000 | 228 |
| 2002-09-27 | 227 | 234 | 227 | 232 | 2,331,000 | 232 |
| 2002-09-26 | 227 | 228 | 224 | 225 | 1,607,000 | 225 |
| 2002-09-25 | 226 | 227 | 220 | 226 | 873,000 | 226 |
| 2002-09-24 | 225 | 232 | 220 | 226 | 3,601,000 | 226 |
| 2002-09-20 | 222 | 227 | 222 | 225 | 922,000 | 225 |
| 2002-09-19 | 222 | 226 | 222 | 225 | 1,449,000 | 225 |
| 2002-09-18 | 222 | 225 | 220 | 221 | 1,189,000 | 221 |
| 2002-09-17 | 228 | 230 | 225 | 227 | 1,336,000 | 227 |
| 2002-09-13 | 227 | 228 | 224 | 226 | 4,443,000 | 226 |
| 2002-09-12 | 222 | 227 | 221 | 222 | 1,937,000 | 222 |
| 2002-09-11 | 223 | 224 | 222 | 223 | 1,203,000 | 223 |
| 2002-09-10 | 222 | 226 | 220 | 221 | 3,140,000 | 221 |
| 2002-09-09 | 217 | 223 | 217 | 221 | 4,151,000 | 221 |
| 2002-09-06 | 209 | 215 | 207 | 214 | 2,061,000 | 214 |
| 2002-09-05 | 208 | 212 | 208 | 211 | 1,591,000 | 211 |
| 2002-09-04 | 204 | 209 | 204 | 208 | 3,287,000 | 208 |
| 2002-09-03 | 203 | 207 | 201 | 205 | 1,670,000 | 205 |
| 2002-09-02 | 205 | 206 | 203 | 204 | 1,068,000 | 204 |
| 2002-08-30 | 211 | 212 | 205 | 209 | 1,555,000 | 209 |
| 2002-08-29 | 211 | 213 | 209 | 213 | 1,081,000 | 213 |
| 2002-08-28 | 210 | 213 | 209 | 211 | 900,000 | 211 |
| 2002-08-27 | 214 | 214 | 210 | 212 | 821,000 | 212 |
| 2002-08-26 | 207 | 216 | 207 | 215 | 2,030,000 | 215 |
| 2002-08-23 | 210 | 211 | 207 | 209 | 1,018,000 | 209 |
| 2002-08-22 | 205 | 211 | 203 | 210 | 2,353,000 | 210 |
| 2002-08-21 | 208 | 209 | 203 | 204 | 1,551,000 | 204 |
| 2002-08-20 | 206 | 211 | 203 | 210 | 3,250,000 | 210 |
| 2002-08-19 | 201 | 208 | 201 | 205 | 2,940,000 | 205 |
| 2002-08-16 | 200 | 200 | 198 | 200 | 234,000 | 200 |
| 2002-08-15 | 199 | 200 | 198 | 200 | 422,000 | 200 |
| 2002-08-14 | 200 | 202 | 198 | 198 | 392,000 | 198 |
| 2002-08-13 | 198 | 203 | 198 | 203 | 646,000 | 203 |
| 2002-08-12 | 203 | 204 | 200 | 201 | 586,000 | 201 |
| 2002-08-09 | 201 | 204 | 200 | 204 | 1,173,000 | 204 |
| 2002-08-08 | 197 | 201 | 197 | 201 | 1,047,000 | 201 |
| 2002-08-07 | 198 | 200 | 196 | 200 | 986,000 | 200 |
| 2002-08-06 | 193 | 196 | 193 | 194 | 995,000 | 194 |
| 2002-08-05 | 190 | 198 | 189 | 196 | 647,000 | 196 |
| 2002-08-02 | 189 | 190 | 188 | 189 | 262,000 | 189 |
| 2002-08-01 | 189 | 191 | 188 | 191 | 303,000 | 191 |
| 2002-07-31 | 190 | 192 | 189 | 192 | 322,000 | 192 |
| 2002-07-30 | 194 | 194 | 191 | 193 | 445,000 | 193 |
| 2002-07-29 | 192 | 193 | 189 | 189 | 486,000 | 189 |
| 2002-07-26 | 190 | 193 | 187 | 189 | 492,000 | 189 |
| 2002-07-25 | 195 | 195 | 190 | 193 | 350,000 | 193 |
| 2002-07-24 | 193 | 194 | 188 | 188 | 632,000 | 188 |
| 2002-07-23 | 187 | 193 | 185 | 193 | 1,110,000 | 193 |
| 2002-07-22 | 187 | 195 | 187 | 189 | 370,000 | 189 |
| 2002-07-19 | 195 | 195 | 190 | 192 | 466,000 | 192 |
| 2002-07-18 | 195 | 198 | 195 | 195 | 707,000 | 195 |
| 2002-07-17 | 192 | 195 | 191 | 195 | 435,000 | 195 |
| 2002-07-16 | 192 | 195 | 191 | 192 | 443,000 | 192 |
| 2002-07-15 | 192 | 196 | 192 | 192 | 447,000 | 192 |
| 2002-07-12 | 197 | 197 | 193 | 194 | 1,415,000 | 194 |
| 2002-07-11 | 197 | 197 | 194 | 195 | 672,000 | 195 |
| 2002-07-10 | 197 | 200 | 196 | 198 | 698,000 | 198 |
| 2002-07-09 | 198 | 200 | 198 | 200 | 893,000 | 200 |
| 2002-07-08 | 201 | 202 | 197 | 199 | 982,000 | 199 |
| 2002-07-05 | 200 | 203 | 198 | 198 | 1,714,000 | 198 |
| 2002-07-04 | 194 | 197 | 193 | 197 | 834,000 | 197 |
| 2002-07-03 | 188 | 195 | 188 | 194 | 609,000 | 194 |
| 2002-07-02 | 186 | 189 | 184 | 187 | 361,000 | 187 |
| 2002-07-01 | 188 | 190 | 185 | 187 | 497,000 | 187 |
| 2002-06-28 | 182 | 187 | 182 | 184 | 734,000 | 184 |
| 2002-06-27 | 184 | 184 | 180 | 184 | 1,114,000 | 184 |
| 2002-06-26 | 183 | 185 | 180 | 180 | 925,000 | 180 |
| 2002-06-25 | 180 | 184 | 179 | 184 | 476,000 | 184 |
| 2002-06-24 | 179 | 181 | 177 | 179 | 405,000 | 179 |
| 2002-06-21 | 180 | 183 | 180 | 181 | 814,000 | 181 |
| 2002-06-20 | 180 | 184 | 178 | 184 | 967,000 | 184 |
| 2002-06-19 | 185 | 187 | 181 | 181 | 733,000 | 181 |
| 2002-06-18 | 190 | 191 | 184 | 185 | 831,000 | 185 |
| 2002-06-17 | 191 | 192 | 183 | 185 | 946,000 | 185 |
| 2002-06-14 | 194 | 195 | 191 | 191 | 2,515,000 | 191 |
| 2002-06-13 | 196 | 198 | 192 | 194 | 762,000 | 194 |
| 2002-06-12 | 196 | 197 | 194 | 195 | 506,000 | 195 |
| 2002-06-11 | 200 | 203 | 198 | 198 | 532,000 | 198 |
| 2002-06-10 | 199 | 201 | 197 | 200 | 812,000 | 200 |
| 2002-06-07 | 195 | 196 | 194 | 195 | 501,000 | 195 |
| 2002-06-06 | 202 | 202 | 197 | 198 | 808,000 | 198 |
| 2002-06-05 | 203 | 205 | 200 | 201 | 1,758,000 | 201 |
| 2002-06-04 | 199 | 201 | 195 | 196 | 1,050,000 | 196 |
| 2002-06-03 | 197 | 203 | 196 | 203 | 1,923,000 | 203 |
| 2002-05-31 | 195 | 196 | 193 | 195 | 895,000 | 195 |
| 2002-05-30 | 195 | 195 | 191 | 192 | 773,000 | 192 |
| 2002-05-29 | 193 | 197 | 192 | 196 | 880,000 | 196 |
| 2002-05-28 | 197 | 198 | 194 | 197 | 1,047,000 | 197 |
| 2002-05-27 | 192 | 200 | 192 | 200 | 2,863,000 | 200 |
| 2002-05-24 | 183 | 190 | 181 | 190 | 1,246,000 | 190 |
| 2002-05-23 | 185 | 187 | 183 | 184 | 540,000 | 184 |
| 2002-05-22 | 180 | 187 | 179 | 187 | 860,000 | 187 |
| 2002-05-21 | 180 | 181 | 178 | 179 | 507,000 | 179 |
| 2002-05-20 | 182 | 182 | 179 | 179 | 360,000 | 179 |
| 2002-05-17 | 180 | 181 | 178 | 178 | 478,000 | 178 |
| 2002-05-16 | 176 | 179 | 176 | 179 | 492,000 | 179 |
| 2002-05-15 | 179 | 180 | 176 | 176 | 748,000 | 176 |
| 2002-05-14 | 182 | 182 | 177 | 177 | 470,000 | 177 |
| 2002-05-13 | 178 | 181 | 176 | 181 | 908,000 | 181 |
| 2002-05-10 | 175 | 180 | 175 | 178 | 755,000 | 178 |
| 2002-05-09 | 177 | 179 | 176 | 177 | 944,000 | 177 |
| 2002-05-08 | 172 | 176 | 172 | 176 | 982,000 | 176 |
| 2002-05-07 | 172 | 173 | 170 | 170 | 453,000 | 170 |
| 2002-05-02 | 175 | 175 | 171 | 172 | 623,000 | 172 |
| 2002-05-01 | 174 | 176 | 173 | 175 | 283,000 | 175 |
| 2002-04-30 | 174 | 174 | 172 | 174 | 398,000 | 174 |
| 2002-04-26 | 176 | 176 | 172 | 173 | 785,000 | 173 |
| 2002-04-25 | 177 | 178 | 175 | 177 | 544,000 | 177 |
| 2002-04-24 | 178 | 180 | 175 | 175 | 768,000 | 175 |
| 2002-04-23 | 180 | 181 | 179 | 179 | 525,000 | 179 |
| 2002-04-22 | 180 | 182 | 178 | 178 | 679,000 | 178 |
| 2002-04-19 | 181 | 182 | 179 | 180 | 400,000 | 180 |
| 2002-04-18 | 180 | 182 | 180 | 180 | 498,000 | 180 |
| 2002-04-17 | 181 | 182 | 179 | 181 | 771,000 | 181 |
| 2002-04-16 | 178 | 181 | 177 | 181 | 454,000 | 181 |
| 2002-04-15 | 179 | 181 | 178 | 180 | 293,000 | 180 |
| 2002-04-12 | 182 | 185 | 179 | 181 | 683,000 | 181 |
| 2002-04-11 | 186 | 186 | 183 | 184 | 332,000 | 184 |
| 2002-04-10 | 184 | 186 | 183 | 186 | 514,000 | 186 |
| 2002-04-09 | 186 | 187 | 180 | 183 | 650,000 | 183 |
| 2002-04-08 | 185 | 187 | 184 | 185 | 497,000 | 185 |
| 2002-04-05 | 180 | 185 | 179 | 183 | 527,000 | 183 |
| 2002-04-04 | 180 | 181 | 178 | 179 | 489,000 | 179 |
| 2002-04-03 | 177 | 180 | 174 | 180 | 676,000 | 180 |
| 2002-04-02 | 180 | 180 | 176 | 178 | 262,000 | 178 |
| 2002-04-01 | 180 | 180 | 178 | 178 | 338,000 | 178 |
| 2002-03-29 | 183 | 183 | 179 | 181 | 529,000 | 181 |
| 2002-03-28 | 180 | 182 | 179 | 179 | 312,000 | 179 |
| 2002-03-27 | 180 | 184 | 178 | 184 | 438,000 | 184 |
| 2002-03-26 | 180 | 183 | 177 | 179 | 687,000 | 179 |
| 2002-03-25 | 182 | 183 | 178 | 183 | 1,000,000 | 183 |
| 2002-03-22 | 180 | 181 | 176 | 177 | 1,149,000 | 177 |
| 2002-03-20 | 184 | 184 | 179 | 180 | 1,402,000 | 180 |
| 2002-03-19 | 186 | 188 | 182 | 184 | 1,271,000 | 184 |
| 2002-03-18 | 187 | 188 | 184 | 184 | 385,000 | 184 |
| 2002-03-15 | 184 | 185 | 182 | 184 | 597,000 | 184 |
| 2002-03-14 | 180 | 185 | 179 | 183 | 739,000 | 183 |
| 2002-03-13 | 185 | 189 | 183 | 183 | 718,000 | 183 |
| 2002-03-12 | 190 | 191 | 187 | 187 | 728,000 | 187 |
| 2002-03-11 | 186 | 188 | 185 | 186 | 728,000 | 186 |
| 2002-03-08 | 187 | 188 | 182 | 184 | 2,794,000 | 184 |
| 2002-03-07 | 186 | 187 | 182 | 184 | 883,000 | 184 |
| 2002-03-06 | 180 | 184 | 180 | 180 | 824,000 | 180 |
| 2002-03-05 | 184 | 185 | 180 | 180 | 855,000 | 180 |
| 2002-03-04 | 180 | 183 | 180 | 182 | 1,040,000 | 182 |
| 2002-03-01 | 173 | 178 | 173 | 176 | 600,000 | 176 |
| 2002-02-28 | 173 | 174 | 172 | 173 | 615,000 | 173 |
| 2002-02-27 | 168 | 174 | 168 | 174 | 866,000 | 174 |
| 2002-02-26 | 169 | 170 | 167 | 167 | 806,000 | 167 |
| 2002-02-25 | 170 | 171 | 166 | 167 | 2,331,000 | 167 |
| 2002-02-22 | 172 | 172 | 169 | 170 | 1,001,000 | 170 |
| 2002-02-21 | 170 | 172 | 169 | 172 | 937,000 | 172 |
| 2002-02-20 | 172 | 172 | 169 | 170 | 920,000 | 170 |
| 2002-02-19 | 176 | 176 | 171 | 171 | 893,000 | 171 |
| 2002-02-18 | 176 | 177 | 174 | 176 | 668,000 | 176 |
| 2002-02-15 | 176 | 177 | 173 | 173 | 697,000 | 173 |
| 2002-02-14 | 179 | 182 | 176 | 176 | 659,000 | 176 |
| 2002-02-13 | 174 | 180 | 174 | 176 | 719,000 | 176 |
| 2002-02-12 | 180 | 180 | 176 | 176 | 401,000 | 176 |
| 2002-02-08 | 172 | 178 | 171 | 175 | 1,149,000 | 175 |
| 2002-02-07 | 172 | 175 | 172 | 172 | 368,000 | 172 |
| 2002-02-06 | 174 | 176 | 172 | 172 | 397,000 | 172 |
| 2002-02-05 | 174 | 176 | 173 | 173 | 480,000 | 173 |
| 2002-02-04 | 179 | 180 | 173 | 174 | 618,000 | 174 |
| 2002-02-01 | 182 | 183 | 175 | 179 | 428,000 | 179 |
| 2002-01-31 | 180 | 183 | 180 | 180 | 459,000 | 180 |
| 2002-01-30 | 180 | 183 | 178 | 183 | 465,000 | 183 |
| 2002-01-29 | 181 | 183 | 180 | 181 | 350,000 | 181 |
| 2002-01-28 | 181 | 184 | 180 | 181 | 391,000 | 181 |
| 2002-01-25 | 180 | 183 | 180 | 182 | 566,000 | 182 |
| 2002-01-24 | 179 | 182 | 179 | 181 | 312,000 | 181 |
| 2002-01-23 | 179 | 182 | 179 | 180 | 302,000 | 180 |
| 2002-01-22 | 182 | 183 | 178 | 179 | 365,000 | 179 |
| 2002-01-21 | 176 | 181 | 176 | 178 | 359,000 | 178 |
| 2002-01-18 | 174 | 177 | 174 | 177 | 369,000 | 177 |
| 2002-01-17 | 178 | 178 | 173 | 174 | 539,000 | 174 |
| 2002-01-16 | 172 | 176 | 172 | 173 | 609,000 | 173 |
| 2002-01-15 | 177 | 177 | 172 | 172 | 389,000 | 172 |
| 2002-01-11 | 180 | 184 | 177 | 177 | 719,000 | 177 |
| 2002-01-10 | 182 | 185 | 177 | 179 | 525,000 | 179 |
| 2002-01-09 | 183 | 186 | 182 | 183 | 393,000 | 183 |
| 2002-01-08 | 186 | 189 | 182 | 182 | 551,000 | 182 |
| 2002-01-07 | 188 | 190 | 182 | 187 | 341,000 | 187 |
| 2002-01-04 | 184 | 184 | 181 | 183 | 113,000 | 183 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
