1332 (株)ニッスイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 239 | 240 | 235 | 238 | 877,000 | 238 |
| 2003-12-29 | 239 | 239 | 236 | 236 | 859,000 | 236 |
| 2003-12-26 | 236 | 239 | 235 | 238 | 1,864,000 | 238 |
| 2003-12-25 | 231 | 239 | 231 | 235 | 3,161,000 | 235 |
| 2003-12-24 | 227 | 229 | 227 | 229 | 1,498,000 | 229 |
| 2003-12-22 | 225 | 227 | 224 | 227 | 1,149,000 | 227 |
| 2003-12-19 | 225 | 226 | 223 | 224 | 1,037,000 | 224 |
| 2003-12-18 | 227 | 228 | 223 | 223 | 949,000 | 223 |
| 2003-12-17 | 229 | 229 | 225 | 227 | 553,000 | 227 |
| 2003-12-16 | 227 | 230 | 227 | 229 | 447,000 | 229 |
| 2003-12-15 | 232 | 234 | 229 | 230 | 809,000 | 230 |
| 2003-12-12 | 232 | 234 | 227 | 230 | 2,059,000 | 230 |
| 2003-12-11 | 227 | 228 | 225 | 228 | 521,000 | 228 |
| 2003-12-10 | 229 | 229 | 224 | 225 | 658,000 | 225 |
| 2003-12-09 | 223 | 231 | 223 | 229 | 1,648,000 | 229 |
| 2003-12-08 | 222 | 225 | 221 | 221 | 513,000 | 221 |
| 2003-12-05 | 224 | 227 | 224 | 226 | 651,000 | 226 |
| 2003-12-04 | 224 | 228 | 223 | 228 | 1,921,000 | 228 |
| 2003-12-03 | 229 | 230 | 224 | 224 | 2,056,000 | 224 |
| 2003-12-02 | 235 | 236 | 230 | 230 | 1,375,000 | 230 |
| 2003-12-01 | 230 | 235 | 230 | 235 | 530,000 | 235 |
| 2003-11-28 | 234 | 234 | 232 | 234 | 963,000 | 234 |
| 2003-11-27 | 235 | 235 | 231 | 234 | 735,000 | 234 |
| 2003-11-26 | 230 | 234 | 229 | 232 | 1,453,000 | 232 |
| 2003-11-25 | 225 | 230 | 225 | 228 | 1,330,000 | 228 |
| 2003-11-21 | 221 | 225 | 220 | 225 | 717,000 | 225 |
| 2003-11-20 | 222 | 222 | 217 | 221 | 1,205,000 | 221 |
| 2003-11-19 | 216 | 221 | 211 | 220 | 1,685,000 | 220 |
| 2003-11-18 | 218 | 218 | 210 | 216 | 2,198,000 | 216 |
| 2003-11-17 | 226 | 226 | 220 | 222 | 1,577,000 | 222 |
| 2003-11-14 | 225 | 227 | 225 | 225 | 1,084,000 | 225 |
| 2003-11-13 | 227 | 228 | 225 | 226 | 862,000 | 226 |
| 2003-11-12 | 228 | 228 | 224 | 226 | 1,247,000 | 226 |
| 2003-11-11 | 233 | 235 | 226 | 229 | 1,314,000 | 229 |
| 2003-11-10 | 231 | 234 | 231 | 234 | 987,000 | 234 |
| 2003-11-07 | 234 | 235 | 232 | 232 | 755,000 | 232 |
| 2003-11-06 | 235 | 240 | 232 | 233 | 954,000 | 233 |
| 2003-11-05 | 242 | 242 | 238 | 238 | 656,000 | 238 |
| 2003-11-04 | 240 | 243 | 239 | 240 | 480,000 | 240 |
| 2003-10-31 | 239 | 240 | 238 | 240 | 640,000 | 240 |
| 2003-10-30 | 240 | 240 | 236 | 238 | 644,000 | 238 |
| 2003-10-29 | 240 | 241 | 238 | 238 | 539,000 | 238 |
| 2003-10-28 | 238 | 240 | 238 | 240 | 968,000 | 240 |
| 2003-10-27 | 231 | 238 | 231 | 237 | 1,329,000 | 237 |
| 2003-10-24 | 240 | 241 | 228 | 231 | 2,279,000 | 231 |
| 2003-10-23 | 246 | 247 | 238 | 239 | 2,200,000 | 239 |
| 2003-10-22 | 251 | 252 | 247 | 247 | 1,839,000 | 247 |
| 2003-10-21 | 249 | 252 | 248 | 251 | 1,639,000 | 251 |
| 2003-10-20 | 248 | 249 | 246 | 249 | 1,583,000 | 249 |
| 2003-10-17 | 251 | 252 | 248 | 249 | 2,832,000 | 249 |
| 2003-10-16 | 253 | 254 | 250 | 251 | 2,294,000 | 251 |
| 2003-10-15 | 254 | 255 | 252 | 254 | 2,318,000 | 254 |
| 2003-10-14 | 251 | 254 | 250 | 252 | 2,213,000 | 252 |
| 2003-10-10 | 249 | 252 | 248 | 248 | 1,975,000 | 248 |
| 2003-10-09 | 252 | 253 | 247 | 250 | 2,240,000 | 250 |
| 2003-10-08 | 257 | 259 | 251 | 252 | 1,836,000 | 252 |
| 2003-10-07 | 255 | 260 | 254 | 257 | 4,168,000 | 257 |
| 2003-10-06 | 253 | 254 | 250 | 253 | 2,444,000 | 253 |
| 2003-10-03 | 252 | 257 | 250 | 253 | 4,027,000 | 253 |
| 2003-10-02 | 255 | 255 | 250 | 252 | 1,958,000 | 252 |
| 2003-10-01 | 256 | 256 | 251 | 253 | 1,358,000 | 253 |
| 2003-09-30 | 255 | 258 | 253 | 256 | 1,877,000 | 256 |
| 2003-09-29 | 256 | 257 | 251 | 253 | 899,000 | 253 |
| 2003-09-26 | 256 | 257 | 252 | 255 | 4,279,000 | 255 |
| 2003-09-25 | 253 | 254 | 243 | 251 | 6,146,000 | 251 |
| 2003-09-24 | 268 | 271 | 257 | 259 | 4,601,000 | 259 |
| 2003-09-22 | 278 | 278 | 266 | 268 | 2,232,000 | 268 |
| 2003-09-19 | 285 | 287 | 275 | 279 | 1,961,000 | 279 |
| 2003-09-18 | 289 | 289 | 286 | 286 | 1,128,000 | 286 |
| 2003-09-17 | 284 | 291 | 281 | 290 | 3,209,000 | 290 |
| 2003-09-16 | 277 | 282 | 276 | 282 | 2,206,000 | 282 |
| 2003-09-12 | 275 | 275 | 271 | 273 | 3,035,000 | 273 |
| 2003-09-11 | 274 | 276 | 270 | 270 | 757,000 | 270 |
| 2003-09-10 | 273 | 278 | 273 | 274 | 775,000 | 274 |
| 2003-09-09 | 274 | 274 | 271 | 273 | 867,000 | 273 |
| 2003-09-08 | 271 | 275 | 269 | 271 | 1,121,000 | 271 |
| 2003-09-05 | 271 | 274 | 271 | 272 | 648,000 | 272 |
| 2003-09-04 | 272 | 273 | 270 | 270 | 1,283,000 | 270 |
| 2003-09-03 | 272 | 273 | 269 | 273 | 1,341,000 | 273 |
| 2003-09-02 | 275 | 277 | 272 | 273 | 1,331,000 | 273 |
| 2003-09-01 | 268 | 276 | 268 | 275 | 1,290,000 | 275 |
| 2003-08-29 | 268 | 272 | 267 | 268 | 1,309,000 | 268 |
| 2003-08-28 | 274 | 276 | 268 | 270 | 1,283,000 | 270 |
| 2003-08-27 | 277 | 281 | 275 | 277 | 896,000 | 277 |
| 2003-08-26 | 277 | 278 | 271 | 278 | 1,263,000 | 278 |
| 2003-08-25 | 279 | 279 | 274 | 278 | 1,201,000 | 278 |
| 2003-08-22 | 277 | 281 | 272 | 276 | 3,321,000 | 276 |
| 2003-08-21 | 265 | 277 | 265 | 275 | 3,365,000 | 275 |
| 2003-08-20 | 269 | 271 | 262 | 264 | 3,128,000 | 264 |
| 2003-08-19 | 274 | 274 | 267 | 270 | 2,982,000 | 270 |
| 2003-08-18 | 255 | 274 | 254 | 274 | 5,197,000 | 274 |
| 2003-08-15 | 252 | 255 | 250 | 251 | 2,915,000 | 251 |
| 2003-08-14 | 253 | 254 | 248 | 251 | 3,037,000 | 251 |
| 2003-08-13 | 255 | 255 | 251 | 253 | 2,242,000 | 253 |
| 2003-08-12 | 258 | 258 | 253 | 253 | 1,362,000 | 253 |
| 2003-08-11 | 254 | 259 | 254 | 254 | 1,400,000 | 254 |
| 2003-08-08 | 255 | 257 | 252 | 252 | 2,565,000 | 252 |
| 2003-08-07 | 263 | 264 | 259 | 260 | 1,537,000 | 260 |
| 2003-08-06 | 268 | 269 | 263 | 264 | 964,000 | 264 |
| 2003-08-05 | 270 | 270 | 266 | 268 | 771,000 | 268 |
| 2003-08-04 | 272 | 272 | 268 | 268 | 901,000 | 268 |
| 2003-08-01 | 275 | 275 | 270 | 272 | 1,297,000 | 272 |
| 2003-07-31 | 269 | 274 | 268 | 272 | 1,355,000 | 272 |
| 2003-07-30 | 266 | 269 | 264 | 267 | 1,145,000 | 267 |
| 2003-07-29 | 269 | 270 | 265 | 267 | 1,554,000 | 267 |
| 2003-07-28 | 266 | 270 | 265 | 267 | 965,000 | 267 |
| 2003-07-25 | 267 | 269 | 263 | 266 | 1,353,000 | 266 |
| 2003-07-24 | 272 | 273 | 267 | 271 | 1,532,000 | 271 |
| 2003-07-23 | 275 | 277 | 272 | 274 | 993,000 | 274 |
| 2003-07-22 | 273 | 278 | 272 | 276 | 712,000 | 276 |
| 2003-07-18 | 272 | 278 | 270 | 275 | 1,142,000 | 275 |
| 2003-07-17 | 269 | 272 | 267 | 271 | 867,000 | 271 |
| 2003-07-16 | 274 | 275 | 266 | 270 | 1,641,000 | 270 |
| 2003-07-15 | 282 | 283 | 275 | 278 | 1,040,000 | 278 |
| 2003-07-14 | 286 | 287 | 282 | 283 | 644,000 | 283 |
| 2003-07-11 | 286 | 289 | 285 | 286 | 1,362,000 | 286 |
| 2003-07-10 | 288 | 292 | 284 | 290 | 1,009,000 | 290 |
| 2003-07-09 | 280 | 287 | 277 | 286 | 1,093,000 | 286 |
| 2003-07-08 | 289 | 289 | 278 | 281 | 1,540,000 | 281 |
| 2003-07-07 | 286 | 288 | 285 | 286 | 907,000 | 286 |
| 2003-07-04 | 285 | 288 | 285 | 286 | 761,000 | 286 |
| 2003-07-03 | 295 | 295 | 286 | 287 | 1,411,000 | 287 |
| 2003-07-02 | 293 | 293 | 287 | 291 | 1,205,000 | 291 |
| 2003-07-01 | 292 | 295 | 291 | 293 | 1,385,000 | 293 |
| 2003-06-30 | 296 | 299 | 294 | 294 | 682,000 | 294 |
| 2003-06-27 | 302 | 304 | 295 | 297 | 1,198,000 | 297 |
| 2003-06-26 | 306 | 307 | 301 | 301 | 1,079,000 | 301 |
| 2003-06-25 | 302 | 306 | 298 | 306 | 784,000 | 306 |
| 2003-06-24 | 300 | 302 | 299 | 302 | 623,000 | 302 |
| 2003-06-23 | 296 | 306 | 296 | 303 | 1,794,000 | 303 |
| 2003-06-20 | 294 | 296 | 294 | 296 | 630,000 | 296 |
| 2003-06-19 | 293 | 294 | 292 | 294 | 772,000 | 294 |
| 2003-06-18 | 297 | 297 | 293 | 293 | 1,281,000 | 293 |
| 2003-06-17 | 293 | 297 | 291 | 292 | 1,175,000 | 292 |
| 2003-06-16 | 290 | 292 | 288 | 290 | 1,103,000 | 290 |
| 2003-06-13 | 288 | 294 | 283 | 292 | 3,109,000 | 292 |
| 2003-06-12 | 289 | 291 | 285 | 288 | 839,000 | 288 |
| 2003-06-11 | 285 | 290 | 285 | 288 | 1,649,000 | 288 |
| 2003-06-10 | 283 | 285 | 280 | 283 | 881,000 | 283 |
| 2003-06-09 | 282 | 285 | 281 | 281 | 708,000 | 281 |
| 2003-06-06 | 285 | 285 | 280 | 283 | 1,170,000 | 283 |
| 2003-06-05 | 284 | 284 | 281 | 283 | 1,040,000 | 283 |
| 2003-06-04 | 281 | 287 | 281 | 281 | 1,216,000 | 281 |
| 2003-06-03 | 280 | 280 | 277 | 280 | 803,000 | 280 |
| 2003-06-02 | 286 | 286 | 279 | 280 | 1,431,000 | 280 |
| 2003-05-30 | 284 | 288 | 283 | 286 | 589,000 | 286 |
| 2003-05-29 | 285 | 286 | 282 | 285 | 645,000 | 285 |
| 2003-05-28 | 285 | 286 | 282 | 285 | 948,000 | 285 |
| 2003-05-27 | 285 | 285 | 277 | 281 | 877,000 | 281 |
| 2003-05-26 | 284 | 289 | 284 | 285 | 626,000 | 285 |
| 2003-05-23 | 289 | 292 | 285 | 289 | 963,000 | 289 |
| 2003-05-22 | 287 | 289 | 285 | 288 | 758,000 | 288 |
| 2003-05-21 | 294 | 297 | 285 | 286 | 1,579,000 | 286 |
| 2003-05-20 | 291 | 299 | 289 | 299 | 1,558,000 | 299 |
| 2003-05-19 | 292 | 293 | 286 | 292 | 714,000 | 292 |
| 2003-05-16 | 285 | 293 | 283 | 293 | 1,236,000 | 293 |
| 2003-05-15 | 283 | 288 | 282 | 285 | 659,000 | 285 |
| 2003-05-14 | 286 | 287 | 282 | 284 | 612,000 | 284 |
| 2003-05-13 | 289 | 289 | 286 | 286 | 444,000 | 286 |
| 2003-05-12 | 288 | 291 | 285 | 286 | 827,000 | 286 |
| 2003-05-09 | 284 | 290 | 281 | 287 | 2,062,000 | 287 |
| 2003-05-08 | 279 | 282 | 277 | 280 | 880,000 | 280 |
| 2003-05-07 | 284 | 284 | 276 | 279 | 838,000 | 279 |
| 2003-05-06 | 284 | 286 | 279 | 279 | 961,000 | 279 |
| 2003-05-02 | 279 | 282 | 276 | 280 | 903,000 | 280 |
| 2003-05-01 | 273 | 281 | 271 | 280 | 1,673,000 | 280 |
| 2003-04-30 | 274 | 275 | 271 | 273 | 1,735,000 | 273 |
| 2003-04-28 | 268 | 271 | 265 | 269 | 575,000 | 269 |
| 2003-04-25 | 272 | 272 | 265 | 271 | 976,000 | 271 |
| 2003-04-24 | 278 | 279 | 268 | 272 | 1,490,000 | 272 |
| 2003-04-23 | 272 | 281 | 270 | 279 | 2,283,000 | 279 |
| 2003-04-22 | 272 | 272 | 267 | 272 | 804,000 | 272 |
| 2003-04-21 | 268 | 272 | 266 | 269 | 832,000 | 269 |
| 2003-04-18 | 271 | 273 | 268 | 270 | 1,153,000 | 270 |
| 2003-04-17 | 269 | 270 | 264 | 269 | 1,130,000 | 269 |
| 2003-04-16 | 266 | 271 | 264 | 270 | 1,387,000 | 270 |
| 2003-04-15 | 270 | 271 | 265 | 266 | 1,354,000 | 266 |
| 2003-04-14 | 267 | 272 | 264 | 271 | 1,462,000 | 271 |
| 2003-04-11 | 271 | 273 | 267 | 267 | 1,459,000 | 267 |
| 2003-04-10 | 266 | 272 | 266 | 272 | 2,218,000 | 272 |
| 2003-04-09 | 268 | 271 | 264 | 265 | 1,747,000 | 265 |
| 2003-04-08 | 265 | 269 | 259 | 266 | 1,783,000 | 266 |
| 2003-04-07 | 259 | 265 | 256 | 265 | 1,106,000 | 265 |
| 2003-04-04 | 253 | 257 | 252 | 257 | 758,000 | 257 |
| 2003-04-03 | 258 | 258 | 251 | 252 | 669,000 | 252 |
| 2003-04-02 | 257 | 257 | 252 | 257 | 788,000 | 257 |
| 2003-04-01 | 256 | 260 | 254 | 256 | 1,250,000 | 256 |
| 2003-03-31 | 258 | 258 | 251 | 257 | 1,005,000 | 257 |
| 2003-03-28 | 265 | 265 | 256 | 258 | 1,232,000 | 258 |
| 2003-03-27 | 263 | 265 | 261 | 264 | 1,071,000 | 264 |
| 2003-03-26 | 257 | 262 | 257 | 262 | 652,000 | 262 |
| 2003-03-25 | 259 | 264 | 259 | 261 | 1,776,000 | 261 |
| 2003-03-24 | 261 | 263 | 257 | 258 | 1,297,000 | 258 |
| 2003-03-20 | 254 | 261 | 254 | 258 | 1,698,000 | 258 |
| 2003-03-19 | 254 | 255 | 251 | 252 | 1,231,000 | 252 |
| 2003-03-18 | 255 | 257 | 253 | 254 | 1,052,000 | 254 |
| 2003-03-17 | 258 | 259 | 252 | 253 | 1,199,000 | 253 |
| 2003-03-14 | 257 | 262 | 255 | 257 | 3,213,000 | 257 |
| 2003-03-13 | 260 | 262 | 255 | 256 | 768,000 | 256 |
| 2003-03-12 | 262 | 264 | 260 | 260 | 668,000 | 260 |
| 2003-03-11 | 255 | 265 | 255 | 261 | 1,073,000 | 261 |
| 2003-03-10 | 258 | 261 | 257 | 260 | 841,000 | 260 |
| 2003-03-07 | 262 | 266 | 261 | 264 | 857,000 | 264 |
| 2003-03-06 | 264 | 267 | 264 | 264 | 863,000 | 264 |
| 2003-03-05 | 262 | 267 | 260 | 267 | 619,000 | 267 |
| 2003-03-04 | 267 | 268 | 263 | 263 | 423,000 | 263 |
| 2003-03-03 | 262 | 267 | 260 | 267 | 596,000 | 267 |
| 2003-02-28 | 264 | 266 | 261 | 264 | 568,000 | 264 |
| 2003-02-27 | 255 | 263 | 255 | 260 | 974,000 | 260 |
| 2003-02-26 | 255 | 259 | 255 | 258 | 434,000 | 258 |
| 2003-02-25 | 256 | 260 | 255 | 257 | 813,000 | 257 |
| 2003-02-24 | 264 | 266 | 252 | 256 | 1,413,000 | 256 |
| 2003-02-21 | 270 | 271 | 262 | 263 | 773,000 | 263 |
| 2003-02-20 | 264 | 273 | 262 | 273 | 2,287,000 | 273 |
| 2003-02-19 | 267 | 268 | 263 | 263 | 890,000 | 263 |
| 2003-02-18 | 263 | 270 | 262 | 267 | 2,279,000 | 267 |
| 2003-02-17 | 270 | 270 | 260 | 263 | 1,736,000 | 263 |
| 2003-02-14 | 274 | 274 | 269 | 272 | 1,824,000 | 272 |
| 2003-02-13 | 273 | 273 | 267 | 272 | 1,465,000 | 272 |
| 2003-02-12 | 274 | 275 | 271 | 273 | 1,126,000 | 273 |
| 2003-02-10 | 273 | 274 | 270 | 274 | 885,000 | 274 |
| 2003-02-07 | 269 | 274 | 267 | 273 | 1,748,000 | 273 |
| 2003-02-06 | 270 | 270 | 264 | 270 | 1,355,000 | 270 |
| 2003-02-05 | 260 | 271 | 258 | 270 | 1,957,000 | 270 |
| 2003-02-04 | 264 | 266 | 258 | 260 | 1,914,000 | 260 |
| 2003-02-03 | 259 | 266 | 258 | 265 | 3,158,000 | 265 |
| 2003-01-31 | 248 | 260 | 247 | 259 | 2,847,000 | 259 |
| 2003-01-30 | 251 | 252 | 248 | 249 | 812,000 | 249 |
| 2003-01-29 | 252 | 254 | 248 | 251 | 1,416,000 | 251 |
| 2003-01-28 | 245 | 252 | 245 | 251 | 1,298,000 | 251 |
| 2003-01-27 | 242 | 250 | 241 | 248 | 1,252,000 | 248 |
| 2003-01-24 | 244 | 247 | 244 | 245 | 1,121,000 | 245 |
| 2003-01-23 | 244 | 250 | 243 | 246 | 691,000 | 246 |
| 2003-01-22 | 250 | 250 | 245 | 246 | 1,089,000 | 246 |
| 2003-01-21 | 251 | 255 | 248 | 253 | 1,298,000 | 253 |
| 2003-01-20 | 251 | 254 | 248 | 252 | 762,000 | 252 |
| 2003-01-17 | 257 | 257 | 252 | 255 | 993,000 | 255 |
| 2003-01-16 | 250 | 259 | 249 | 259 | 2,593,000 | 259 |
| 2003-01-15 | 245 | 250 | 243 | 249 | 1,025,000 | 249 |
| 2003-01-14 | 247 | 249 | 245 | 247 | 1,091,000 | 247 |
| 2003-01-10 | 246 | 249 | 245 | 247 | 1,112,000 | 247 |
| 2003-01-09 | 243 | 248 | 242 | 246 | 1,381,000 | 246 |
| 2003-01-08 | 249 | 251 | 245 | 245 | 1,329,000 | 245 |
| 2003-01-07 | 252 | 254 | 247 | 251 | 2,067,000 | 251 |
| 2003-01-06 | 248 | 252 | 247 | 252 | 1,811,000 | 252 |
分割・併合履歴 ： [1985-09-26]1株→1.08株