1332 (株)ニッスイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 483 | 484 | 475 | 476 | 721,500 | 476 |
| 2005-12-29 | 485 | 487 | 481 | 484 | 1,475,500 | 484 |
| 2005-12-28 | 483 | 484 | 476 | 480 | 994,200 | 480 |
| 2005-12-27 | 483 | 487 | 482 | 482 | 722,900 | 482 |
| 2005-12-26 | 489 | 489 | 484 | 487 | 1,003,100 | 487 |
| 2005-12-22 | 490 | 491 | 481 | 485 | 1,711,400 | 485 |
| 2005-12-21 | 481 | 492 | 479 | 488 | 1,662,800 | 488 |
| 2005-12-20 | 472 | 482 | 471 | 480 | 1,532,500 | 480 |
| 2005-12-19 | 472 | 477 | 469 | 475 | 1,401,400 | 475 |
| 2005-12-16 | 477 | 483 | 470 | 472 | 2,204,100 | 472 |
| 2005-12-15 | 492 | 492 | 482 | 485 | 4,210,800 | 485 |
| 2005-12-14 | 487 | 505 | 486 | 487 | 2,865,800 | 487 |
| 2005-12-13 | 489 | 490 | 485 | 487 | 1,306,900 | 487 |
| 2005-12-12 | 484 | 492 | 484 | 487 | 1,688,600 | 487 |
| 2005-12-09 | 474 | 484 | 474 | 478 | 4,113,800 | 478 |
| 2005-12-08 | 489 | 490 | 475 | 479 | 1,482,000 | 479 |
| 2005-12-07 | 497 | 498 | 490 | 494 | 1,305,700 | 494 |
| 2005-12-06 | 492 | 498 | 489 | 496 | 1,394,600 | 496 |
| 2005-12-05 | 492 | 495 | 480 | 495 | 3,041,300 | 495 |
| 2005-12-02 | 477 | 504 | 473 | 498 | 4,062,700 | 498 |
| 2005-12-01 | 468 | 472 | 465 | 472 | 2,097,700 | 472 |
| 2005-11-30 | 465 | 467 | 463 | 464 | 2,084,600 | 464 |
| 2005-11-29 | 445 | 458 | 443 | 458 | 1,852,200 | 458 |
| 2005-11-28 | 442 | 443 | 439 | 442 | 759,600 | 442 |
| 2005-11-25 | 440 | 444 | 435 | 437 | 1,067,100 | 437 |
| 2005-11-24 | 449 | 450 | 437 | 439 | 1,523,400 | 439 |
| 2005-11-22 | 450 | 451 | 444 | 447 | 2,226,000 | 447 |
| 2005-11-21 | 448 | 449 | 441 | 449 | 2,105,600 | 449 |
| 2005-11-18 | 452 | 453 | 444 | 447 | 1,327,300 | 447 |
| 2005-11-17 | 444 | 458 | 443 | 449 | 849,000 | 449 |
| 2005-11-16 | 443 | 447 | 440 | 443 | 944,600 | 443 |
| 2005-11-15 | 455 | 459 | 445 | 449 | 855,600 | 449 |
| 2005-11-14 | 456 | 460 | 454 | 454 | 485,200 | 454 |
| 2005-11-11 | 460 | 460 | 456 | 458 | 912,100 | 458 |
| 2005-11-10 | 465 | 466 | 453 | 456 | 1,286,300 | 456 |
| 2005-11-09 | 458 | 468 | 456 | 466 | 1,359,600 | 466 |
| 2005-11-08 | 460 | 460 | 456 | 458 | 979,300 | 458 |
| 2005-11-07 | 459 | 460 | 452 | 459 | 1,884,000 | 459 |
| 2005-11-04 | 466 | 467 | 458 | 459 | 1,428,400 | 459 |
| 2005-11-02 | 468 | 468 | 463 | 465 | 1,735,700 | 465 |
| 2005-11-01 | 465 | 468 | 461 | 467 | 985,200 | 467 |
| 2005-10-31 | 461 | 465 | 458 | 464 | 2,573,300 | 464 |
| 2005-10-28 | 445 | 458 | 442 | 453 | 3,750,800 | 453 |
| 2005-10-27 | 442 | 445 | 439 | 442 | 1,129,500 | 442 |
| 2005-10-26 | 443 | 443 | 438 | 442 | 1,126,100 | 442 |
| 2005-10-25 | 438 | 442 | 434 | 442 | 1,193,200 | 442 |
| 2005-10-24 | 441 | 444 | 437 | 438 | 1,013,900 | 438 |
| 2005-10-21 | 438 | 444 | 434 | 440 | 2,069,500 | 440 |
| 2005-10-20 | 439 | 444 | 437 | 439 | 2,522,300 | 439 |
| 2005-10-19 | 440 | 441 | 434 | 434 | 1,451,800 | 434 |
| 2005-10-18 | 439 | 443 | 435 | 441 | 1,426,100 | 441 |
| 2005-10-17 | 441 | 442 | 436 | 438 | 1,272,900 | 438 |
| 2005-10-14 | 444 | 444 | 438 | 441 | 3,546,400 | 441 |
| 2005-10-13 | 432 | 439 | 432 | 438 | 2,833,500 | 438 |
| 2005-10-12 | 436 | 439 | 430 | 433 | 2,178,500 | 433 |
| 2005-10-11 | 426 | 432 | 422 | 432 | 1,245,600 | 432 |
| 2005-10-07 | 424 | 432 | 424 | 426 | 1,082,300 | 426 |
| 2005-10-06 | 434 | 434 | 423 | 429 | 1,952,300 | 429 |
| 2005-10-05 | 435 | 438 | 430 | 437 | 2,663,000 | 437 |
| 2005-10-04 | 430 | 439 | 429 | 439 | 1,692,600 | 439 |
| 2005-10-03 | 438 | 438 | 426 | 428 | 2,239,900 | 428 |
| 2005-09-30 | 450 | 450 | 433 | 443 | 3,027,500 | 443 |
| 2005-09-29 | 444 | 453 | 435 | 451 | 8,628,400 | 451 |
| 2005-09-28 | 414 | 425 | 413 | 424 | 4,949,300 | 424 |
| 2005-09-27 | 412 | 414 | 408 | 412 | 1,793,000 | 412 |
| 2005-09-26 | 407 | 411 | 405 | 410 | 2,357,000 | 410 |
| 2005-09-22 | 404 | 406 | 402 | 404 | 1,574,200 | 404 |
| 2005-09-21 | 405 | 406 | 401 | 402 | 2,084,400 | 402 |
| 2005-09-20 | 403 | 405 | 402 | 404 | 1,984,300 | 404 |
| 2005-09-16 | 400 | 402 | 399 | 402 | 1,690,500 | 402 |
| 2005-09-15 | 400 | 401 | 398 | 399 | 1,841,100 | 399 |
| 2005-09-14 | 400 | 401 | 399 | 400 | 901,400 | 400 |
| 2005-09-13 | 397 | 401 | 396 | 400 | 1,387,700 | 400 |
| 2005-09-12 | 399 | 400 | 394 | 395 | 2,146,600 | 395 |
| 2005-09-09 | 395 | 397 | 392 | 396 | 4,813,700 | 396 |
| 2005-09-08 | 393 | 396 | 391 | 393 | 1,813,700 | 393 |
| 2005-09-07 | 400 | 400 | 395 | 395 | 2,950,900 | 395 |
| 2005-09-06 | 401 | 404 | 397 | 397 | 2,729,200 | 397 |
| 2005-09-05 | 409 | 409 | 402 | 405 | 1,669,500 | 405 |
| 2005-09-02 | 405 | 408 | 405 | 408 | 1,266,000 | 408 |
| 2005-09-01 | 405 | 407 | 404 | 404 | 1,512,000 | 404 |
| 2005-08-31 | 400 | 403 | 400 | 403 | 1,124,000 | 403 |
| 2005-08-30 | 405 | 405 | 396 | 401 | 1,592,000 | 401 |
| 2005-08-29 | 405 | 405 | 401 | 404 | 1,264,000 | 404 |
| 2005-08-26 | 401 | 406 | 400 | 405 | 1,350,000 | 405 |
| 2005-08-25 | 406 | 407 | 401 | 401 | 1,348,000 | 401 |
| 2005-08-24 | 408 | 410 | 406 | 407 | 2,606,000 | 407 |
| 2005-08-23 | 407 | 414 | 405 | 410 | 5,724,000 | 410 |
| 2005-08-22 | 400 | 405 | 399 | 402 | 2,613,000 | 402 |
| 2005-08-19 | 395 | 398 | 393 | 398 | 1,341,000 | 398 |
| 2005-08-18 | 396 | 399 | 393 | 393 | 1,893,000 | 393 |
| 2005-08-17 | 402 | 402 | 395 | 396 | 2,632,000 | 396 |
| 2005-08-16 | 402 | 404 | 400 | 402 | 1,911,000 | 402 |
| 2005-08-15 | 403 | 406 | 400 | 400 | 1,707,000 | 400 |
| 2005-08-12 | 409 | 409 | 401 | 402 | 2,137,000 | 402 |
| 2005-08-11 | 409 | 411 | 407 | 409 | 1,988,000 | 409 |
| 2005-08-10 | 417 | 417 | 404 | 404 | 2,356,000 | 404 |
| 2005-08-09 | 407 | 414 | 403 | 408 | 2,354,000 | 408 |
| 2005-08-08 | 400 | 405 | 386 | 403 | 4,609,000 | 403 |
| 2005-08-05 | 441 | 442 | 396 | 405 | 5,826,000 | 405 |
| 2005-08-04 | 445 | 445 | 437 | 442 | 1,123,000 | 442 |
| 2005-08-03 | 451 | 451 | 439 | 440 | 1,931,000 | 440 |
| 2005-08-02 | 454 | 454 | 446 | 446 | 1,225,000 | 446 |
| 2005-08-01 | 454 | 455 | 451 | 453 | 844,000 | 453 |
| 2005-07-29 | 454 | 456 | 450 | 452 | 750,000 | 452 |
| 2005-07-28 | 458 | 460 | 452 | 452 | 1,345,000 | 452 |
| 2005-07-27 | 445 | 455 | 445 | 453 | 1,270,000 | 453 |
| 2005-07-26 | 444 | 446 | 444 | 445 | 581,000 | 445 |
| 2005-07-25 | 439 | 450 | 438 | 449 | 1,042,000 | 449 |
| 2005-07-22 | 437 | 440 | 436 | 437 | 787,000 | 437 |
| 2005-07-21 | 443 | 447 | 440 | 441 | 651,000 | 441 |
| 2005-07-20 | 439 | 449 | 437 | 444 | 1,794,000 | 444 |
| 2005-07-19 | 442 | 443 | 434 | 434 | 1,625,000 | 434 |
| 2005-07-15 | 449 | 449 | 443 | 443 | 1,126,000 | 443 |
| 2005-07-14 | 445 | 449 | 444 | 446 | 1,902,000 | 446 |
| 2005-07-13 | 434 | 442 | 433 | 440 | 1,999,000 | 440 |
| 2005-07-12 | 432 | 435 | 428 | 433 | 921,000 | 433 |
| 2005-07-11 | 430 | 432 | 428 | 432 | 1,032,000 | 432 |
| 2005-07-08 | 429 | 429 | 424 | 425 | 2,289,000 | 425 |
| 2005-07-07 | 422 | 432 | 421 | 430 | 3,275,000 | 430 |
| 2005-07-06 | 416 | 425 | 416 | 424 | 2,791,000 | 424 |
| 2005-07-05 | 416 | 418 | 415 | 415 | 1,442,000 | 415 |
| 2005-07-04 | 419 | 419 | 416 | 416 | 1,096,000 | 416 |
| 2005-07-01 | 417 | 418 | 413 | 415 | 1,326,000 | 415 |
| 2005-06-30 | 415 | 419 | 413 | 418 | 1,667,000 | 418 |
| 2005-06-29 | 419 | 419 | 412 | 418 | 871,000 | 418 |
| 2005-06-28 | 407 | 416 | 407 | 415 | 1,299,000 | 415 |
| 2005-06-27 | 405 | 407 | 401 | 406 | 1,031,000 | 406 |
| 2005-06-24 | 405 | 407 | 400 | 405 | 2,555,000 | 405 |
| 2005-06-23 | 412 | 413 | 410 | 411 | 973,000 | 411 |
| 2005-06-22 | 411 | 417 | 410 | 414 | 1,128,000 | 414 |
| 2005-06-21 | 417 | 418 | 412 | 412 | 1,127,000 | 412 |
| 2005-06-20 | 419 | 425 | 415 | 416 | 2,396,000 | 416 |
| 2005-06-17 | 423 | 424 | 416 | 417 | 1,892,000 | 417 |
| 2005-06-16 | 429 | 432 | 422 | 426 | 1,970,000 | 426 |
| 2005-06-15 | 428 | 429 | 422 | 429 | 1,682,000 | 429 |
| 2005-06-14 | 423 | 425 | 421 | 423 | 541,000 | 423 |
| 2005-06-13 | 425 | 428 | 422 | 426 | 585,000 | 426 |
| 2005-06-10 | 421 | 428 | 421 | 426 | 4,047,000 | 426 |
| 2005-06-09 | 426 | 426 | 420 | 420 | 1,183,000 | 420 |
| 2005-06-08 | 419 | 427 | 417 | 425 | 2,113,000 | 425 |
| 2005-06-07 | 413 | 421 | 412 | 416 | 1,278,000 | 416 |
| 2005-06-06 | 409 | 413 | 408 | 413 | 781,000 | 413 |
| 2005-06-03 | 408 | 414 | 408 | 414 | 1,245,000 | 414 |
| 2005-06-02 | 419 | 420 | 410 | 410 | 1,034,000 | 410 |
| 2005-06-01 | 415 | 421 | 415 | 418 | 1,312,000 | 418 |
| 2005-05-31 | 410 | 415 | 408 | 413 | 1,021,000 | 413 |
| 2005-05-30 | 403 | 428 | 403 | 413 | 3,674,000 | 413 |
| 2005-05-27 | 398 | 402 | 395 | 400 | 1,227,000 | 400 |
| 2005-05-26 | 394 | 399 | 392 | 392 | 1,784,000 | 392 |
| 2005-05-25 | 398 | 401 | 391 | 394 | 1,946,000 | 394 |
| 2005-05-24 | 397 | 412 | 396 | 396 | 3,813,000 | 396 |
| 2005-05-23 | 377 | 403 | 376 | 400 | 7,868,000 | 400 |
| 2005-05-20 | 357 | 387 | 353 | 376 | 3,567,000 | 376 |
| 2005-05-19 | 360 | 364 | 356 | 361 | 865,000 | 361 |
| 2005-05-18 | 351 | 364 | 351 | 355 | 1,741,000 | 355 |
| 2005-05-17 | 369 | 371 | 355 | 356 | 775,000 | 356 |
| 2005-05-16 | 373 | 375 | 368 | 370 | 730,000 | 370 |
| 2005-05-13 | 375 | 375 | 371 | 372 | 1,212,000 | 372 |
| 2005-05-12 | 377 | 377 | 373 | 376 | 491,000 | 376 |
| 2005-05-11 | 370 | 376 | 368 | 376 | 783,000 | 376 |
| 2005-05-10 | 372 | 376 | 370 | 373 | 1,286,000 | 373 |
| 2005-05-09 | 376 | 376 | 365 | 370 | 1,420,000 | 370 |
| 2005-05-06 | 370 | 373 | 367 | 371 | 705,000 | 371 |
| 2005-05-02 | 360 | 368 | 360 | 363 | 649,000 | 363 |
| 2005-04-28 | 362 | 364 | 358 | 363 | 881,000 | 363 |
| 2005-04-27 | 358 | 361 | 357 | 359 | 1,175,000 | 359 |
| 2005-04-26 | 362 | 363 | 358 | 361 | 951,000 | 361 |
| 2005-04-25 | 354 | 364 | 354 | 361 | 982,000 | 361 |
| 2005-04-22 | 356 | 361 | 354 | 354 | 767,000 | 354 |
| 2005-04-21 | 348 | 355 | 344 | 351 | 1,350,000 | 351 |
| 2005-04-20 | 353 | 362 | 353 | 356 | 1,028,000 | 356 |
| 2005-04-19 | 348 | 352 | 341 | 351 | 756,000 | 351 |
| 2005-04-18 | 356 | 360 | 345 | 347 | 2,077,000 | 347 |
| 2005-04-15 | 358 | 364 | 357 | 363 | 813,000 | 363 |
| 2005-04-14 | 362 | 363 | 356 | 363 | 780,000 | 363 |
| 2005-04-13 | 370 | 370 | 356 | 361 | 1,467,000 | 361 |
| 2005-04-12 | 373 | 373 | 366 | 368 | 704,000 | 368 |
| 2005-04-11 | 373 | 375 | 370 | 372 | 1,131,000 | 372 |
| 2005-04-08 | 366 | 377 | 366 | 375 | 2,313,000 | 375 |
| 2005-04-07 | 369 | 371 | 368 | 369 | 1,149,000 | 369 |
| 2005-04-06 | 370 | 372 | 363 | 369 | 2,913,000 | 369 |
| 2005-04-05 | 376 | 378 | 368 | 373 | 1,534,000 | 373 |
| 2005-04-04 | 373 | 382 | 371 | 380 | 2,087,000 | 380 |
| 2005-04-01 | 354 | 372 | 353 | 372 | 1,616,000 | 372 |
| 2005-03-31 | 359 | 363 | 354 | 363 | 1,116,000 | 363 |
| 2005-03-30 | 359 | 365 | 358 | 364 | 808,000 | 364 |
| 2005-03-29 | 367 | 368 | 360 | 362 | 849,000 | 362 |
| 2005-03-28 | 372 | 373 | 366 | 367 | 619,000 | 367 |
| 2005-03-25 | 370 | 370 | 363 | 366 | 1,078,000 | 366 |
| 2005-03-24 | 361 | 385 | 361 | 372 | 4,557,000 | 372 |
| 2005-03-23 | 358 | 361 | 352 | 360 | 863,000 | 360 |
| 2005-03-22 | 360 | 361 | 355 | 357 | 593,000 | 357 |
| 2005-03-18 | 356 | 361 | 354 | 361 | 495,000 | 361 |
| 2005-03-17 | 354 | 357 | 352 | 356 | 399,000 | 356 |
| 2005-03-16 | 354 | 359 | 352 | 357 | 519,000 | 357 |
| 2005-03-15 | 361 | 361 | 352 | 356 | 1,215,000 | 356 |
| 2005-03-14 | 357 | 362 | 355 | 360 | 639,000 | 360 |
| 2005-03-11 | 350 | 359 | 350 | 357 | 4,259,000 | 357 |
| 2005-03-10 | 353 | 358 | 353 | 355 | 659,000 | 355 |
| 2005-03-09 | 356 | 359 | 354 | 356 | 1,174,000 | 356 |
| 2005-03-08 | 359 | 360 | 357 | 357 | 935,000 | 357 |
| 2005-03-07 | 365 | 366 | 358 | 359 | 846,000 | 359 |
| 2005-03-04 | 363 | 364 | 357 | 363 | 1,038,000 | 363 |
| 2005-03-03 | 353 | 362 | 350 | 362 | 1,393,000 | 362 |
| 2005-03-02 | 348 | 355 | 346 | 354 | 1,011,000 | 354 |
| 2005-03-01 | 348 | 349 | 346 | 348 | 436,000 | 348 |
| 2005-02-28 | 346 | 349 | 343 | 349 | 833,000 | 349 |
| 2005-02-25 | 340 | 345 | 339 | 342 | 798,000 | 342 |
| 2005-02-24 | 338 | 341 | 338 | 338 | 445,000 | 338 |
| 2005-02-23 | 338 | 340 | 337 | 339 | 380,000 | 339 |
| 2005-02-22 | 340 | 341 | 338 | 338 | 377,000 | 338 |
| 2005-02-21 | 342 | 342 | 336 | 339 | 463,000 | 339 |
| 2005-02-18 | 338 | 340 | 337 | 339 | 374,000 | 339 |
| 2005-02-17 | 336 | 340 | 336 | 338 | 614,000 | 338 |
| 2005-02-16 | 337 | 340 | 336 | 336 | 652,000 | 336 |
| 2005-02-15 | 340 | 340 | 337 | 338 | 637,000 | 338 |
| 2005-02-14 | 348 | 348 | 340 | 340 | 713,000 | 340 |
| 2005-02-10 | 340 | 346 | 339 | 346 | 885,000 | 346 |
| 2005-02-09 | 347 | 348 | 343 | 344 | 522,000 | 344 |
| 2005-02-08 | 348 | 349 | 345 | 348 | 808,000 | 348 |
| 2005-02-07 | 348 | 353 | 348 | 349 | 765,000 | 349 |
| 2005-02-04 | 349 | 350 | 343 | 347 | 914,000 | 347 |
| 2005-02-03 | 349 | 352 | 348 | 349 | 547,000 | 349 |
| 2005-02-02 | 349 | 352 | 346 | 349 | 927,000 | 349 |
| 2005-02-01 | 347 | 348 | 343 | 348 | 601,000 | 348 |
| 2005-01-31 | 339 | 347 | 339 | 345 | 606,000 | 345 |
| 2005-01-28 | 341 | 346 | 338 | 342 | 641,000 | 342 |
| 2005-01-27 | 341 | 343 | 339 | 343 | 372,000 | 343 |
| 2005-01-26 | 340 | 343 | 337 | 342 | 390,000 | 342 |
| 2005-01-25 | 337 | 338 | 335 | 336 | 484,000 | 336 |
| 2005-01-24 | 335 | 339 | 332 | 335 | 538,000 | 335 |
| 2005-01-21 | 340 | 340 | 337 | 337 | 463,000 | 337 |
| 2005-01-20 | 344 | 344 | 339 | 340 | 465,000 | 340 |
| 2005-01-19 | 344 | 346 | 343 | 344 | 515,000 | 344 |
| 2005-01-18 | 346 | 347 | 342 | 344 | 768,000 | 344 |
| 2005-01-17 | 348 | 351 | 346 | 347 | 683,000 | 347 |
| 2005-01-14 | 349 | 351 | 346 | 350 | 1,058,000 | 350 |
| 2005-01-13 | 348 | 350 | 346 | 347 | 502,000 | 347 |
| 2005-01-12 | 352 | 356 | 350 | 350 | 891,000 | 350 |
| 2005-01-11 | 351 | 353 | 349 | 352 | 756,000 | 352 |
| 2005-01-07 | 354 | 354 | 348 | 350 | 1,398,000 | 350 |
| 2005-01-06 | 337 | 351 | 336 | 351 | 2,542,000 | 351 |
| 2005-01-05 | 337 | 337 | 334 | 336 | 770,000 | 336 |
| 2005-01-04 | 338 | 342 | 337 | 338 | 668,000 | 338 |
分割・併合履歴 ： [1985-09-26]1株→1.08株