1332 (株)ニッスイの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	338	343	337	343	649,000	343
2004-12-29	335	336	332	332	518,000	332
2004-12-28	331	336	331	335	393,000	335
2004-12-27	332	334	331	334	404,000	334
2004-12-24	331	334	330	333	685,000	333
2004-12-22	330	333	330	332	581,000	332
2004-12-21	326	331	325	329	843,000	329
2004-12-20	324	327	322	326	700,000	326
2004-12-17	321	326	319	324	961,000	324
2004-12-16	315	321	315	320	828,000	320
2004-12-15	312	321	311	318	1,170,000	318
2004-12-14	315	316	313	313	939,000	313
2004-12-13	310	316	309	314	1,648,000	314
2004-12-10	304	310	301	306	7,429,000	306
2004-12-09	318	319	311	314	1,278,000	314
2004-12-08	318	320	316	319	1,949,000	319
2004-12-07	326	327	321	321	985,000	321
2004-12-06	330	330	328	328	367,000	328
2004-12-03	334	335	330	330	880,000	330
2004-12-02	330	334	329	332	923,000	332
2004-12-01	335	336	328	329	931,000	329
2004-11-30	331	337	330	336	990,000	336
2004-11-29	325	333	324	330	799,000	330
2004-11-26	328	328	325	325	376,000	325
2004-11-25	329	330	324	325	1,094,000	325
2004-11-24	332	334	330	331	731,000	331
2004-11-22	331	335	326	334	1,030,000	334
2004-11-19	335	337	331	331	917,000	331
2004-11-18	341	342	334	336	1,004,000	336
2004-11-17	341	345	340	341	1,073,000	341
2004-11-16	346	347	341	342	949,000	342
2004-11-15	347	350	345	346	1,137,000	346
2004-11-12	342	349	340	347	2,187,000	347
2004-11-11	342	344	340	340	711,000	340
2004-11-10	340	346	340	343	884,000	343
2004-11-09	340	342	338	339	864,000	339
2004-11-08	346	347	341	343	795,000	343
2004-11-05	348	349	344	347	788,000	347
2004-11-04	350	352	342	343	1,400,000	343
2004-11-02	349	350	344	347	1,665,000	347
2004-11-01	338	344	337	342	1,257,000	342
2004-10-29	340	345	335	337	2,397,000	337
2004-10-28	335	340	334	337	2,101,000	337
2004-10-27	328	331	328	331	875,000	331
2004-10-26	328	328	325	325	922,000	325
2004-10-25	327	327	322	323	763,000	323
2004-10-22	325	328	322	327	706,000	327
2004-10-21	316	324	316	324	1,235,000	324
2004-10-20	321	321	316	319	606,000	319
2004-10-19	328	328	321	323	1,179,000	323
2004-10-18	325	329	323	328	1,181,000	328
2004-10-15	324	326	320	324	1,352,000	324
2004-10-14	335	335	323	328	1,596,000	328
2004-10-13	330	336	329	331	1,341,000	331
2004-10-12	325	330	323	326	1,251,000	326
2004-10-08	328	332	322	324	2,738,000	324
2004-10-07	334	334	330	333	832,000	333
2004-10-06	331	335	329	332	2,442,000	332
2004-10-05	339	340	331	334	1,022,000	334
2004-10-04	337	342	336	339	975,000	339
2004-10-01	326	336	326	335	1,451,000	335
2004-09-30	330	330	326	327	2,149,000	327
2004-09-29	332	335	328	331	2,067,000	331
2004-09-28	328	335	326	332	2,331,000	332
2004-09-27	322	329	320	327	1,362,000	327
2004-09-24	321	324	319	323	1,068,000	323
2004-09-22	316	324	315	322	1,891,000	322
2004-09-21	318	321	314	315	1,822,000	315
2004-09-17	324	324	315	323	2,041,000	323
2004-09-16	325	326	323	324	675,000	324
2004-09-15	323	330	323	328	1,934,000	328
2004-09-14	330	330	322	323	1,326,000	323
2004-09-13	321	328	319	327	1,687,000	327
2004-09-10	320	322	315	320	4,693,000	320
2004-09-09	316	318	312	315	1,942,000	315
2004-09-08	315	320	314	318	1,906,000	318
2004-09-07	315	316	311	314	1,038,000	314
2004-09-06	311	316	311	316	930,000	316
2004-09-03	312	312	309	311	1,702,000	311
2004-09-02	307	313	305	312	1,782,000	312
2004-09-01	305	309	304	305	1,555,000	305
2004-08-31	304	306	302	303	1,061,000	303
2004-08-30	309	309	304	305	921,000	305
2004-08-27	311	314	310	311	947,000	311
2004-08-26	307	313	305	310	1,420,000	310
2004-08-25	302	307	300	307	783,000	307
2004-08-24	303	303	300	303	476,000	303
2004-08-23	306	306	301	303	594,000	303
2004-08-20	298	308	298	304	2,017,000	304
2004-08-19	302	302	297	299	627,000	299
2004-08-18	295	301	295	300	1,752,000	300
2004-08-17	303	304	297	298	1,934,000	298
2004-08-16	306	311	302	306	2,408,000	306
2004-08-13	303	306	301	305	2,953,000	305
2004-08-12	299	303	298	303	1,201,000	303
2004-08-11	295	302	294	299	1,839,000	299
2004-08-10	292	296	292	294	845,000	294
2004-08-09	285	292	283	292	690,000	292
2004-08-06	288	292	288	290	1,259,000	290
2004-08-05	292	297	290	294	2,269,000	294
2004-08-04	286	291	286	290	1,590,000	290
2004-08-03	288	288	283	285	382,000	285
2004-08-02	290	294	285	287	1,307,000	287
2004-07-30	286	289	284	289	631,000	289
2004-07-29	286	286	280	282	546,000	282
2004-07-28	285	288	283	283	764,000	283
2004-07-27	282	285	281	282	709,000	282
2004-07-26	275	282	275	282	663,000	282
2004-07-23	280	280	278	280	290,000	280
2004-07-22	282	283	279	281	539,000	281
2004-07-21	279	286	278	284	819,000	284
2004-07-20	277	279	274	278	379,000	278
2004-07-16	274	282	272	281	717,000	281
2004-07-15	283	283	275	277	824,000	277
2004-07-14	285	286	279	280	666,000	280
2004-07-13	284	287	284	285	303,000	285
2004-07-12	279	289	278	285	1,157,000	285
2004-07-09	280	280	278	280	747,000	280
2004-07-08	278	281	276	279	959,000	279
2004-07-07	276	280	274	276	782,000	276
2004-07-06	278	282	278	278	679,000	278
2004-07-05	280	283	278	280	517,000	280
2004-07-02	283	285	282	283	477,000	283
2004-07-01	287	291	286	287	741,000	287
2004-06-30	287	292	284	290	1,497,000	290
2004-06-29	286	293	285	289	1,356,000	289
2004-06-28	288	288	284	284	1,212,000	284
2004-06-25	285	290	285	289	746,000	289
2004-06-24	295	295	285	287	1,155,000	287
2004-06-23	289	295	289	292	1,744,000	292
2004-06-22	287	290	285	290	812,000	290
2004-06-21	286	292	285	288	1,377,000	288
2004-06-18	288	289	283	284	1,692,000	284
2004-06-17	278	291	277	289	5,333,000	289
2004-06-16	273	277	273	273	1,686,000	273
2004-06-15	272	275	271	271	1,206,000	271
2004-06-14	271	275	271	272	1,281,000	272
2004-06-11	275	277	274	274	2,242,000	274
2004-06-10	274	277	273	276	1,120,000	276
2004-06-09	273	277	272	275	1,170,000	275
2004-06-08	272	275	271	275	829,000	275
2004-06-07	274	276	271	272	1,208,000	272
2004-06-04	270	276	270	274	2,665,000	274
2004-06-03	269	276	269	270	3,379,000	270
2004-06-02	265	272	261	271	1,653,000	271
2004-06-01	264	265	262	263	468,000	263
2004-05-31	261	264	261	263	509,000	263
2004-05-28	261	265	260	265	645,000	265
2004-05-27	260	262	258	260	754,000	260
2004-05-26	264	264	261	263	966,000	263
2004-05-25	262	265	259	264	1,208,000	264
2004-05-24	256	267	255	262	2,629,000	262
2004-05-21	241	255	240	251	1,471,000	251
2004-05-20	241	243	235	240	1,136,000	240
2004-05-19	241	242	238	242	439,000	242
2004-05-18	233	240	233	238	856,000	238
2004-05-17	240	241	233	233	672,000	233
2004-05-14	236	240	235	240	1,206,000	240
2004-05-13	242	243	237	237	786,000	237
2004-05-12	241	243	236	243	1,093,000	243
2004-05-11	231	240	231	239	1,008,000	239
2004-05-10	247	250	235	240	1,331,000	240
2004-05-07	252	258	251	251	653,000	251
2004-05-06	259	263	255	255	832,000	255
2004-04-30	261	262	258	262	740,000	262
2004-04-28	269	270	263	266	930,000	266
2004-04-27	269	274	267	268	1,808,000	268
2004-04-26	268	269	266	269	674,000	269
2004-04-23	267	270	266	268	1,154,000	268
2004-04-22	266	266	264	265	783,000	265
2004-04-21	264	267	263	264	765,000	264
2004-04-20	263	268	263	265	930,000	265
2004-04-19	263	265	260	265	1,008,000	265
2004-04-16	263	264	260	262	777,000	262
2004-04-15	267	271	263	263	1,965,000	263
2004-04-14	265	266	263	265	877,000	265
2004-04-13	267	268	264	265	959,000	265
2004-04-12	265	267	264	267	718,000	267
2004-04-09	263	264	261	262	1,126,000	262
2004-04-08	263	268	262	268	1,909,000	268
2004-04-07	260	265	259	262	1,541,000	262
2004-04-06	265	266	263	265	1,327,000	265
2004-04-05	267	267	264	265	1,268,000	265
2004-04-02	261	266	261	263	2,124,000	263
2004-04-01	259	262	258	259	1,463,000	259
2004-03-31	254	260	254	259	1,725,000	259
2004-03-30	256	256	253	253	675,000	253
2004-03-29	255	256	253	253	735,000	253
2004-03-26	255	256	253	255	830,000	255
2004-03-25	256	258	254	255	1,270,000	255
2004-03-24	254	256	252	255	1,431,000	255
2004-03-23	251	253	250	252	1,016,000	252
2004-03-22	252	253	251	252	764,000	252
2004-03-19	250	253	250	251	572,000	251
2004-03-18	257	257	250	251	2,239,000	251
2004-03-17	255	256	254	255	2,388,000	255
2004-03-16	254	255	253	254	1,145,000	254
2004-03-15	255	257	254	255	1,872,000	255
2004-03-12	250	255	247	253	5,357,000	253
2004-03-11	263	263	254	255	4,436,000	255
2004-03-10	264	266	264	265	981,000	265
2004-03-09	265	266	263	264	718,000	264
2004-03-08	266	269	266	266	1,373,000	266
2004-03-05	267	267	262	265	1,377,000	265
2004-03-04	266	267	263	263	1,362,000	263
2004-03-03	263	267	262	266	1,998,000	266
2004-03-02	263	266	261	263	2,238,000	263
2004-03-01	259	263	259	259	1,733,000	259
2004-02-27	252	260	252	259	1,549,000	259
2004-02-26	251	254	251	254	861,000	254
2004-02-25	255	259	252	254	1,078,000	254
2004-02-24	258	261	256	257	1,194,000	257
2004-02-23	258	260	257	259	859,000	259
2004-02-20	260	260	256	260	1,221,000	260
2004-02-19	259	262	256	260	1,768,000	260
2004-02-18	258	260	256	260	1,721,000	260
2004-02-17	256	258	255	256	998,000	256
2004-02-16	252	258	252	256	1,847,000	256
2004-02-13	250	253	250	251	1,528,000	251
2004-02-12	250	251	249	251	1,494,000	251
2004-02-10	250	254	249	252	1,309,000	252
2004-02-09	249	251	248	250	2,076,000	250
2004-02-06	247	247	243	245	761,000	245
2004-02-05	241	245	240	244	1,141,000	244
2004-02-04	248	249	243	244	1,376,000	244
2004-02-03	254	254	247	249	1,191,000	249
2004-02-02	250	253	248	252	1,075,000	252
2004-01-30	252	253	247	250	1,824,000	250
2004-01-29	258	259	247	251	3,117,000	251
2004-01-28	252	261	252	259	7,764,000	259
2004-01-27	254	254	251	251	798,000	251
2004-01-26	254	254	251	253	928,000	253
2004-01-23	252	254	251	253	1,079,000	253
2004-01-22	252	253	247	250	1,443,000	250
2004-01-21	254	256	252	252	1,124,000	252
2004-01-20	257	258	254	254	1,204,000	254
2004-01-19	258	258	255	258	1,547,000	258
2004-01-16	251	258	251	257	4,788,000	257
2004-01-15	252	253	248	251	1,772,000	251
2004-01-14	252	255	250	250	2,759,000	250
2004-01-13	247	254	247	249	3,842,000	249
2004-01-09	247	247	245	245	1,205,000	245
2004-01-08	248	249	245	246	1,299,000	246
2004-01-07	247	249	245	247	1,848,000	247
2004-01-06	244	247	243	246	2,736,000	246
2004-01-05	240	241	239	240	484,000	240

分割・併合履歴： [1985-09-26]1株→1.08株

1332 (株)ニッスイ の時系列データ [2004年度]

1332 (株)ニッスイの時系列データ [2004年度]