1332 (株)ニッスイ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29700707699699349,900699
2006-12-287067107007061,023,800706
2006-12-27706714704706988,400706
2006-12-266987116977101,264,200710
2006-12-25700706697699979,300699
2006-12-226977086967062,011,600706
2006-12-217037046946991,713,100699
2006-12-206757036756984,445,400698
2006-12-196726786706711,170,100671
2006-12-186796846756791,127,000679
2006-12-156886886796811,278,800681
2006-12-146876886786861,151,700686
2006-12-136906906726852,804,100685
2006-12-126906976836875,737,900687
2006-12-116496926456805,967,900680
2006-12-086386596376434,556,200643
2006-12-076556556436482,340,900648
2006-12-066666736506542,401,400654
2006-12-056566796556654,506,200665
2006-12-046486556466492,437,400649
2006-12-016416596406562,633,400656
2006-11-306326396266372,186,400637
2006-11-296416456326372,560,700637
2006-11-286476536416512,585,300651
2006-11-276266546256523,867,700652
2006-11-246386386246292,133,200629
2006-11-226256396216373,280,100637
2006-11-216176276116244,641,500624
2006-11-206236316116166,592,300616
2006-11-175616155526047,871,300604
2006-11-165745785615622,657,800562
2006-11-155795805705742,327,000574
2006-11-145705875705861,738,300586
2006-11-135805845745801,881,700580
2006-11-105945985835872,755,800587
2006-11-095956005936001,318,600600
2006-11-086066095925951,889,900595
2006-11-076146156066071,275,200607
2006-11-066156166026091,661,400609
2006-11-026186196046102,326,300610
2006-11-016296296186191,550,200619
2006-10-316276306186292,028,200629
2006-10-306266346246271,860,700627
2006-10-276306306226251,237,600625
2006-10-266256316246261,257,900626
2006-10-256256276216241,139,800624
2006-10-246236316196201,950,300620
2006-10-236266296236251,849,800625
2006-10-206316316186222,368,600622
2006-10-196416416306311,894,800631
2006-10-186356426326402,643,600640
2006-10-176266366256343,095,300634
2006-10-166206316166232,202,200623
2006-10-136186226106143,094,100614
2006-10-126156236116172,076,300617
2006-10-116286306136163,149,600616
2006-10-106136356136303,458,200630
2006-10-066406426116174,245,100617
2006-10-056476496346392,788,900639
2006-10-046706706366433,517,100643
2006-10-036626686576672,990,400667
2006-10-026516676516543,350,200654
2006-09-296626676466503,890,100650
2006-09-286586736566624,276,300662
2006-09-276556606426527,285,600652
2006-09-266936936716752,452,700675
2006-09-257047116856962,576,600696
2006-09-227037137037081,190,800708
2006-09-217107177087132,137,000713
2006-09-207127137037082,237,500708
2006-09-197047197007153,005,200715
2006-09-156907066907012,700,700701
2006-09-146896986836962,095,000696
2006-09-137027026806812,229,300681
2006-09-127027026856962,930,900696
2006-09-116867046866922,734,800692
2006-09-086806976806933,576,000693
2006-09-076957006826853,151,900685
2006-09-067117257047073,104,500707
2006-09-057057277037142,421,100714
2006-09-047087117027061,561,800706
2006-09-017077137007071,997,700707
2006-08-316997186987094,064,900709
2006-08-306866986836972,115,500697
2006-08-296906926816861,383,600686
2006-08-286866966826842,357,700684
2006-08-256936996836922,204,500692
2006-08-246996996806833,008,900683
2006-08-236906996886992,591,600699
2006-08-226856946836862,581,100686
2006-08-217227246736806,437,500680
2006-08-186616866616823,522,200682
2006-08-176696696606601,558,800660
2006-08-166736746656671,292,500667
2006-08-156646746616671,833,400667
2006-08-146506706506681,605,600668
2006-08-116746746526564,799,700656
2006-08-106766766676722,629,300672
2006-08-096766796656783,436,300678
2006-08-086536826536776,353,900677
2006-08-076496646496514,622,800651
2006-08-046456576406485,380,200648
2006-08-0361464261463810,188,800638
2006-08-025986035966004,891,100600
2006-08-015976015885992,602,600599
2006-07-315986005945983,067,200598
2006-07-285995995885901,708,400590
2006-07-275975995945982,443,300598
2006-07-265925995925941,982,000594
2006-07-255945945885881,153,500588
2006-07-245845935825891,687,600589
2006-07-215815875755862,232,600586
2006-07-205855885775822,168,000582
2006-07-195795795695752,781,900575
2006-07-185845845615622,554,100562
2006-07-145915935775802,448,500580
2006-07-135915995885944,400,600594
2006-07-125875985835903,457,800590
2006-07-115805885775831,989,300583
2006-07-105795895765882,489,100588
2006-07-075895905785801,727,900580
2006-07-065845905825832,592,000583
2006-07-055765875735812,099,700581
2006-07-045715835665793,358,200579
2006-07-035785785575664,361,000566
2006-06-305795805725781,946,400578
2006-06-295775795615705,339,300570
2006-06-285885925815832,094,400583
2006-06-275986035935952,619,600595
2006-06-26599599592596986,400596
2006-06-235906005895932,602,200593
2006-06-225885965845941,816,200594
2006-06-215795835735812,630,100581
2006-06-205815875715752,467,500575
2006-06-195725945725891,977,000589
2006-06-165725825685713,445,800571
2006-06-155705755515593,670,600559
2006-06-145675835615663,549,500566
2006-06-135885945765772,494,600577
2006-06-125825975735933,495,600593
2006-06-095605975545797,914,600579
2006-06-085956005665685,673,000568
2006-06-0759560859560110,476,800601
2006-06-065735895685715,895,100571
2006-06-055595685475631,779,800563
2006-06-025605645415552,385,600555
2006-06-015695735625642,222,400564
2006-05-315605745555653,025,300565
2006-05-305685695595611,852,300561
2006-05-295835835645672,468,700567
2006-05-265805835645822,541,100582
2006-05-255765795705771,940,300577
2006-05-245675755585753,439,000575
2006-05-235785895725774,720,600577
2006-05-2258059956958411,941,600584
2006-05-195275345245301,459,300530
2006-05-185415425305371,736,600537
2006-05-175315425255412,641,100541
2006-05-165355395175211,562,500521
2006-05-155225355215341,198,200534
2006-05-125295365235322,093,700532
2006-05-115395465375391,481,800539
2006-05-105475525385431,623,600543
2006-05-095485525465491,762,300549
2006-05-085635635475532,773,000553
2006-05-025555645505622,021,500562
2006-05-015605605505521,231,400552
2006-04-285505615375602,414,600560
2006-04-275595635505542,125,000554
2006-04-265365615365574,242,000557
2006-04-255355465285384,132,500538
2006-04-245285335255303,131,400530
2006-04-215225265215262,027,400526
2006-04-205185195125191,546,500519
2006-04-195215225155171,794,200517
2006-04-185135215135171,633,900517
2006-04-175245245105131,685,100513
2006-04-145165205155182,590,200518
2006-04-135115145095101,356,400510
2006-04-125155165105101,591,000510
2006-04-115155185135162,095,300516
2006-04-105205205125142,568,400514
2006-04-075345355125206,514,900520
2006-04-065495495305365,517,500536
2006-04-055465545435532,422,800553
2006-04-045475475395422,026,200542
2006-04-035355575325472,363,000547
2006-03-315415425335371,503,300537
2006-03-305495535385402,396,300540
2006-03-295435515385501,606,900550
2006-03-285425495375491,335,000549
2006-03-275475495415441,439,500544
2006-03-245345535345411,891,500541
2006-03-235405415335341,619,300534
2006-03-225515555395413,931,800541
2006-03-205495795435486,951,500548
2006-03-175125375075305,394,000530
2006-03-165095115035051,421,400505
2006-03-155045114995091,224,800509
2006-03-145025084985031,956,600503
2006-03-134995084955001,200,000500
2006-03-105005134905005,368,300500
2006-03-094915074875004,646,800500
2006-03-084855104824965,378,500496
2006-03-074764844754811,866,200481
2006-03-064594854554853,250,900485
2006-03-034514664504571,532,500457
2006-03-024634634464541,501,000454
2006-03-014584614574601,200,900460
2006-02-284624674574601,619,900460
2006-02-27460463456458839,600458
2006-02-244604604524581,149,000458
2006-02-234414594404592,242,800459
2006-02-224274344234321,220,700432
2006-02-214184294184261,611,200426
2006-02-204304344204212,466,200421
2006-02-174414484304353,054,100435
2006-02-164524524414431,870,000443
2006-02-154604634514511,379,000451
2006-02-144554574504571,925,300457
2006-02-134604604544542,008,600454
2006-02-104654664524553,011,700455
2006-02-094694714654651,360,500465
2006-02-084764794684682,765,300468
2006-02-074684734614733,582,700473
2006-02-064694694614632,395,000463
2006-02-034634674594591,707,600459
2006-02-024694754604612,775,900461
2006-02-014794804694692,560,200469
2006-01-314894904764782,503,000478
2006-01-304945004894912,436,600491
2006-01-274975014935001,468,100500
2006-01-264904954874921,209,000492
2006-01-25488488482483997,700483
2006-01-24472480468478905,900478
2006-01-234704754614621,174,200462
2006-01-204744824734791,237,500479
2006-01-194594774584731,396,800473
2006-01-184824834464582,566,500458
2006-01-174954984824821,323,000482
2006-01-164985024955001,063,600500
2006-01-134995044915022,435,200502
2006-01-124964984924941,081,700494
2006-01-114985004914982,057,200498
2006-01-104935034914942,221,800494
2006-01-065005004874901,995,700490
2006-01-054844964824961,864,100496
2006-01-04484484478481482,400481

分割・併合履歴 : [1985-09-26]1株→1.08株