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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 700 | 707 | 699 | 699 | 349,900 | 699 |
| 2006-12-28 | 706 | 710 | 700 | 706 | 1,023,800 | 706 |
| 2006-12-27 | 706 | 714 | 704 | 706 | 988,400 | 706 |
| 2006-12-26 | 698 | 711 | 697 | 710 | 1,264,200 | 710 |
| 2006-12-25 | 700 | 706 | 697 | 699 | 979,300 | 699 |
| 2006-12-22 | 697 | 708 | 696 | 706 | 2,011,600 | 706 |
| 2006-12-21 | 703 | 704 | 694 | 699 | 1,713,100 | 699 |
| 2006-12-20 | 675 | 703 | 675 | 698 | 4,445,400 | 698 |
| 2006-12-19 | 672 | 678 | 670 | 671 | 1,170,100 | 671 |
| 2006-12-18 | 679 | 684 | 675 | 679 | 1,127,000 | 679 |
| 2006-12-15 | 688 | 688 | 679 | 681 | 1,278,800 | 681 |
| 2006-12-14 | 687 | 688 | 678 | 686 | 1,151,700 | 686 |
| 2006-12-13 | 690 | 690 | 672 | 685 | 2,804,100 | 685 |
| 2006-12-12 | 690 | 697 | 683 | 687 | 5,737,900 | 687 |
| 2006-12-11 | 649 | 692 | 645 | 680 | 5,967,900 | 680 |
| 2006-12-08 | 638 | 659 | 637 | 643 | 4,556,200 | 643 |
| 2006-12-07 | 655 | 655 | 643 | 648 | 2,340,900 | 648 |
| 2006-12-06 | 666 | 673 | 650 | 654 | 2,401,400 | 654 |
| 2006-12-05 | 656 | 679 | 655 | 665 | 4,506,200 | 665 |
| 2006-12-04 | 648 | 655 | 646 | 649 | 2,437,400 | 649 |
| 2006-12-01 | 641 | 659 | 640 | 656 | 2,633,400 | 656 |
| 2006-11-30 | 632 | 639 | 626 | 637 | 2,186,400 | 637 |
| 2006-11-29 | 641 | 645 | 632 | 637 | 2,560,700 | 637 |
| 2006-11-28 | 647 | 653 | 641 | 651 | 2,585,300 | 651 |
| 2006-11-27 | 626 | 654 | 625 | 652 | 3,867,700 | 652 |
| 2006-11-24 | 638 | 638 | 624 | 629 | 2,133,200 | 629 |
| 2006-11-22 | 625 | 639 | 621 | 637 | 3,280,100 | 637 |
| 2006-11-21 | 617 | 627 | 611 | 624 | 4,641,500 | 624 |
| 2006-11-20 | 623 | 631 | 611 | 616 | 6,592,300 | 616 |
| 2006-11-17 | 561 | 615 | 552 | 604 | 7,871,300 | 604 |
| 2006-11-16 | 574 | 578 | 561 | 562 | 2,657,800 | 562 |
| 2006-11-15 | 579 | 580 | 570 | 574 | 2,327,000 | 574 |
| 2006-11-14 | 570 | 587 | 570 | 586 | 1,738,300 | 586 |
| 2006-11-13 | 580 | 584 | 574 | 580 | 1,881,700 | 580 |
| 2006-11-10 | 594 | 598 | 583 | 587 | 2,755,800 | 587 |
| 2006-11-09 | 595 | 600 | 593 | 600 | 1,318,600 | 600 |
| 2006-11-08 | 606 | 609 | 592 | 595 | 1,889,900 | 595 |
| 2006-11-07 | 614 | 615 | 606 | 607 | 1,275,200 | 607 |
| 2006-11-06 | 615 | 616 | 602 | 609 | 1,661,400 | 609 |
| 2006-11-02 | 618 | 619 | 604 | 610 | 2,326,300 | 610 |
| 2006-11-01 | 629 | 629 | 618 | 619 | 1,550,200 | 619 |
| 2006-10-31 | 627 | 630 | 618 | 629 | 2,028,200 | 629 |
| 2006-10-30 | 626 | 634 | 624 | 627 | 1,860,700 | 627 |
| 2006-10-27 | 630 | 630 | 622 | 625 | 1,237,600 | 625 |
| 2006-10-26 | 625 | 631 | 624 | 626 | 1,257,900 | 626 |
| 2006-10-25 | 625 | 627 | 621 | 624 | 1,139,800 | 624 |
| 2006-10-24 | 623 | 631 | 619 | 620 | 1,950,300 | 620 |
| 2006-10-23 | 626 | 629 | 623 | 625 | 1,849,800 | 625 |
| 2006-10-20 | 631 | 631 | 618 | 622 | 2,368,600 | 622 |
| 2006-10-19 | 641 | 641 | 630 | 631 | 1,894,800 | 631 |
| 2006-10-18 | 635 | 642 | 632 | 640 | 2,643,600 | 640 |
| 2006-10-17 | 626 | 636 | 625 | 634 | 3,095,300 | 634 |
| 2006-10-16 | 620 | 631 | 616 | 623 | 2,202,200 | 623 |
| 2006-10-13 | 618 | 622 | 610 | 614 | 3,094,100 | 614 |
| 2006-10-12 | 615 | 623 | 611 | 617 | 2,076,300 | 617 |
| 2006-10-11 | 628 | 630 | 613 | 616 | 3,149,600 | 616 |
| 2006-10-10 | 613 | 635 | 613 | 630 | 3,458,200 | 630 |
| 2006-10-06 | 640 | 642 | 611 | 617 | 4,245,100 | 617 |
| 2006-10-05 | 647 | 649 | 634 | 639 | 2,788,900 | 639 |
| 2006-10-04 | 670 | 670 | 636 | 643 | 3,517,100 | 643 |
| 2006-10-03 | 662 | 668 | 657 | 667 | 2,990,400 | 667 |
| 2006-10-02 | 651 | 667 | 651 | 654 | 3,350,200 | 654 |
| 2006-09-29 | 662 | 667 | 646 | 650 | 3,890,100 | 650 |
| 2006-09-28 | 658 | 673 | 656 | 662 | 4,276,300 | 662 |
| 2006-09-27 | 655 | 660 | 642 | 652 | 7,285,600 | 652 |
| 2006-09-26 | 693 | 693 | 671 | 675 | 2,452,700 | 675 |
| 2006-09-25 | 704 | 711 | 685 | 696 | 2,576,600 | 696 |
| 2006-09-22 | 703 | 713 | 703 | 708 | 1,190,800 | 708 |
| 2006-09-21 | 710 | 717 | 708 | 713 | 2,137,000 | 713 |
| 2006-09-20 | 712 | 713 | 703 | 708 | 2,237,500 | 708 |
| 2006-09-19 | 704 | 719 | 700 | 715 | 3,005,200 | 715 |
| 2006-09-15 | 690 | 706 | 690 | 701 | 2,700,700 | 701 |
| 2006-09-14 | 689 | 698 | 683 | 696 | 2,095,000 | 696 |
| 2006-09-13 | 702 | 702 | 680 | 681 | 2,229,300 | 681 |
| 2006-09-12 | 702 | 702 | 685 | 696 | 2,930,900 | 696 |
| 2006-09-11 | 686 | 704 | 686 | 692 | 2,734,800 | 692 |
| 2006-09-08 | 680 | 697 | 680 | 693 | 3,576,000 | 693 |
| 2006-09-07 | 695 | 700 | 682 | 685 | 3,151,900 | 685 |
| 2006-09-06 | 711 | 725 | 704 | 707 | 3,104,500 | 707 |
| 2006-09-05 | 705 | 727 | 703 | 714 | 2,421,100 | 714 |
| 2006-09-04 | 708 | 711 | 702 | 706 | 1,561,800 | 706 |
| 2006-09-01 | 707 | 713 | 700 | 707 | 1,997,700 | 707 |
| 2006-08-31 | 699 | 718 | 698 | 709 | 4,064,900 | 709 |
| 2006-08-30 | 686 | 698 | 683 | 697 | 2,115,500 | 697 |
| 2006-08-29 | 690 | 692 | 681 | 686 | 1,383,600 | 686 |
| 2006-08-28 | 686 | 696 | 682 | 684 | 2,357,700 | 684 |
| 2006-08-25 | 693 | 699 | 683 | 692 | 2,204,500 | 692 |
| 2006-08-24 | 699 | 699 | 680 | 683 | 3,008,900 | 683 |
| 2006-08-23 | 690 | 699 | 688 | 699 | 2,591,600 | 699 |
| 2006-08-22 | 685 | 694 | 683 | 686 | 2,581,100 | 686 |
| 2006-08-21 | 722 | 724 | 673 | 680 | 6,437,500 | 680 |
| 2006-08-18 | 661 | 686 | 661 | 682 | 3,522,200 | 682 |
| 2006-08-17 | 669 | 669 | 660 | 660 | 1,558,800 | 660 |
| 2006-08-16 | 673 | 674 | 665 | 667 | 1,292,500 | 667 |
| 2006-08-15 | 664 | 674 | 661 | 667 | 1,833,400 | 667 |
| 2006-08-14 | 650 | 670 | 650 | 668 | 1,605,600 | 668 |
| 2006-08-11 | 674 | 674 | 652 | 656 | 4,799,700 | 656 |
| 2006-08-10 | 676 | 676 | 667 | 672 | 2,629,300 | 672 |
| 2006-08-09 | 676 | 679 | 665 | 678 | 3,436,300 | 678 |
| 2006-08-08 | 653 | 682 | 653 | 677 | 6,353,900 | 677 |
| 2006-08-07 | 649 | 664 | 649 | 651 | 4,622,800 | 651 |
| 2006-08-04 | 645 | 657 | 640 | 648 | 5,380,200 | 648 |
| 2006-08-03 | 614 | 642 | 614 | 638 | 10,188,800 | 638 |
| 2006-08-02 | 598 | 603 | 596 | 600 | 4,891,100 | 600 |
| 2006-08-01 | 597 | 601 | 588 | 599 | 2,602,600 | 599 |
| 2006-07-31 | 598 | 600 | 594 | 598 | 3,067,200 | 598 |
| 2006-07-28 | 599 | 599 | 588 | 590 | 1,708,400 | 590 |
| 2006-07-27 | 597 | 599 | 594 | 598 | 2,443,300 | 598 |
| 2006-07-26 | 592 | 599 | 592 | 594 | 1,982,000 | 594 |
| 2006-07-25 | 594 | 594 | 588 | 588 | 1,153,500 | 588 |
| 2006-07-24 | 584 | 593 | 582 | 589 | 1,687,600 | 589 |
| 2006-07-21 | 581 | 587 | 575 | 586 | 2,232,600 | 586 |
| 2006-07-20 | 585 | 588 | 577 | 582 | 2,168,000 | 582 |
| 2006-07-19 | 579 | 579 | 569 | 575 | 2,781,900 | 575 |
| 2006-07-18 | 584 | 584 | 561 | 562 | 2,554,100 | 562 |
| 2006-07-14 | 591 | 593 | 577 | 580 | 2,448,500 | 580 |
| 2006-07-13 | 591 | 599 | 588 | 594 | 4,400,600 | 594 |
| 2006-07-12 | 587 | 598 | 583 | 590 | 3,457,800 | 590 |
| 2006-07-11 | 580 | 588 | 577 | 583 | 1,989,300 | 583 |
| 2006-07-10 | 579 | 589 | 576 | 588 | 2,489,100 | 588 |
| 2006-07-07 | 589 | 590 | 578 | 580 | 1,727,900 | 580 |
| 2006-07-06 | 584 | 590 | 582 | 583 | 2,592,000 | 583 |
| 2006-07-05 | 576 | 587 | 573 | 581 | 2,099,700 | 581 |
| 2006-07-04 | 571 | 583 | 566 | 579 | 3,358,200 | 579 |
| 2006-07-03 | 578 | 578 | 557 | 566 | 4,361,000 | 566 |
| 2006-06-30 | 579 | 580 | 572 | 578 | 1,946,400 | 578 |
| 2006-06-29 | 577 | 579 | 561 | 570 | 5,339,300 | 570 |
| 2006-06-28 | 588 | 592 | 581 | 583 | 2,094,400 | 583 |
| 2006-06-27 | 598 | 603 | 593 | 595 | 2,619,600 | 595 |
| 2006-06-26 | 599 | 599 | 592 | 596 | 986,400 | 596 |
| 2006-06-23 | 590 | 600 | 589 | 593 | 2,602,200 | 593 |
| 2006-06-22 | 588 | 596 | 584 | 594 | 1,816,200 | 594 |
| 2006-06-21 | 579 | 583 | 573 | 581 | 2,630,100 | 581 |
| 2006-06-20 | 581 | 587 | 571 | 575 | 2,467,500 | 575 |
| 2006-06-19 | 572 | 594 | 572 | 589 | 1,977,000 | 589 |
| 2006-06-16 | 572 | 582 | 568 | 571 | 3,445,800 | 571 |
| 2006-06-15 | 570 | 575 | 551 | 559 | 3,670,600 | 559 |
| 2006-06-14 | 567 | 583 | 561 | 566 | 3,549,500 | 566 |
| 2006-06-13 | 588 | 594 | 576 | 577 | 2,494,600 | 577 |
| 2006-06-12 | 582 | 597 | 573 | 593 | 3,495,600 | 593 |
| 2006-06-09 | 560 | 597 | 554 | 579 | 7,914,600 | 579 |
| 2006-06-08 | 595 | 600 | 566 | 568 | 5,673,000 | 568 |
| 2006-06-07 | 595 | 608 | 595 | 601 | 10,476,800 | 601 |
| 2006-06-06 | 573 | 589 | 568 | 571 | 5,895,100 | 571 |
| 2006-06-05 | 559 | 568 | 547 | 563 | 1,779,800 | 563 |
| 2006-06-02 | 560 | 564 | 541 | 555 | 2,385,600 | 555 |
| 2006-06-01 | 569 | 573 | 562 | 564 | 2,222,400 | 564 |
| 2006-05-31 | 560 | 574 | 555 | 565 | 3,025,300 | 565 |
| 2006-05-30 | 568 | 569 | 559 | 561 | 1,852,300 | 561 |
| 2006-05-29 | 583 | 583 | 564 | 567 | 2,468,700 | 567 |
| 2006-05-26 | 580 | 583 | 564 | 582 | 2,541,100 | 582 |
| 2006-05-25 | 576 | 579 | 570 | 577 | 1,940,300 | 577 |
| 2006-05-24 | 567 | 575 | 558 | 575 | 3,439,000 | 575 |
| 2006-05-23 | 578 | 589 | 572 | 577 | 4,720,600 | 577 |
| 2006-05-22 | 580 | 599 | 569 | 584 | 11,941,600 | 584 |
| 2006-05-19 | 527 | 534 | 524 | 530 | 1,459,300 | 530 |
| 2006-05-18 | 541 | 542 | 530 | 537 | 1,736,600 | 537 |
| 2006-05-17 | 531 | 542 | 525 | 541 | 2,641,100 | 541 |
| 2006-05-16 | 535 | 539 | 517 | 521 | 1,562,500 | 521 |
| 2006-05-15 | 522 | 535 | 521 | 534 | 1,198,200 | 534 |
| 2006-05-12 | 529 | 536 | 523 | 532 | 2,093,700 | 532 |
| 2006-05-11 | 539 | 546 | 537 | 539 | 1,481,800 | 539 |
| 2006-05-10 | 547 | 552 | 538 | 543 | 1,623,600 | 543 |
| 2006-05-09 | 548 | 552 | 546 | 549 | 1,762,300 | 549 |
| 2006-05-08 | 563 | 563 | 547 | 553 | 2,773,000 | 553 |
| 2006-05-02 | 555 | 564 | 550 | 562 | 2,021,500 | 562 |
| 2006-05-01 | 560 | 560 | 550 | 552 | 1,231,400 | 552 |
| 2006-04-28 | 550 | 561 | 537 | 560 | 2,414,600 | 560 |
| 2006-04-27 | 559 | 563 | 550 | 554 | 2,125,000 | 554 |
| 2006-04-26 | 536 | 561 | 536 | 557 | 4,242,000 | 557 |
| 2006-04-25 | 535 | 546 | 528 | 538 | 4,132,500 | 538 |
| 2006-04-24 | 528 | 533 | 525 | 530 | 3,131,400 | 530 |
| 2006-04-21 | 522 | 526 | 521 | 526 | 2,027,400 | 526 |
| 2006-04-20 | 518 | 519 | 512 | 519 | 1,546,500 | 519 |
| 2006-04-19 | 521 | 522 | 515 | 517 | 1,794,200 | 517 |
| 2006-04-18 | 513 | 521 | 513 | 517 | 1,633,900 | 517 |
| 2006-04-17 | 524 | 524 | 510 | 513 | 1,685,100 | 513 |
| 2006-04-14 | 516 | 520 | 515 | 518 | 2,590,200 | 518 |
| 2006-04-13 | 511 | 514 | 509 | 510 | 1,356,400 | 510 |
| 2006-04-12 | 515 | 516 | 510 | 510 | 1,591,000 | 510 |
| 2006-04-11 | 515 | 518 | 513 | 516 | 2,095,300 | 516 |
| 2006-04-10 | 520 | 520 | 512 | 514 | 2,568,400 | 514 |
| 2006-04-07 | 534 | 535 | 512 | 520 | 6,514,900 | 520 |
| 2006-04-06 | 549 | 549 | 530 | 536 | 5,517,500 | 536 |
| 2006-04-05 | 546 | 554 | 543 | 553 | 2,422,800 | 553 |
| 2006-04-04 | 547 | 547 | 539 | 542 | 2,026,200 | 542 |
| 2006-04-03 | 535 | 557 | 532 | 547 | 2,363,000 | 547 |
| 2006-03-31 | 541 | 542 | 533 | 537 | 1,503,300 | 537 |
| 2006-03-30 | 549 | 553 | 538 | 540 | 2,396,300 | 540 |
| 2006-03-29 | 543 | 551 | 538 | 550 | 1,606,900 | 550 |
| 2006-03-28 | 542 | 549 | 537 | 549 | 1,335,000 | 549 |
| 2006-03-27 | 547 | 549 | 541 | 544 | 1,439,500 | 544 |
| 2006-03-24 | 534 | 553 | 534 | 541 | 1,891,500 | 541 |
| 2006-03-23 | 540 | 541 | 533 | 534 | 1,619,300 | 534 |
| 2006-03-22 | 551 | 555 | 539 | 541 | 3,931,800 | 541 |
| 2006-03-20 | 549 | 579 | 543 | 548 | 6,951,500 | 548 |
| 2006-03-17 | 512 | 537 | 507 | 530 | 5,394,000 | 530 |
| 2006-03-16 | 509 | 511 | 503 | 505 | 1,421,400 | 505 |
| 2006-03-15 | 504 | 511 | 499 | 509 | 1,224,800 | 509 |
| 2006-03-14 | 502 | 508 | 498 | 503 | 1,956,600 | 503 |
| 2006-03-13 | 499 | 508 | 495 | 500 | 1,200,000 | 500 |
| 2006-03-10 | 500 | 513 | 490 | 500 | 5,368,300 | 500 |
| 2006-03-09 | 491 | 507 | 487 | 500 | 4,646,800 | 500 |
| 2006-03-08 | 485 | 510 | 482 | 496 | 5,378,500 | 496 |
| 2006-03-07 | 476 | 484 | 475 | 481 | 1,866,200 | 481 |
| 2006-03-06 | 459 | 485 | 455 | 485 | 3,250,900 | 485 |
| 2006-03-03 | 451 | 466 | 450 | 457 | 1,532,500 | 457 |
| 2006-03-02 | 463 | 463 | 446 | 454 | 1,501,000 | 454 |
| 2006-03-01 | 458 | 461 | 457 | 460 | 1,200,900 | 460 |
| 2006-02-28 | 462 | 467 | 457 | 460 | 1,619,900 | 460 |
| 2006-02-27 | 460 | 463 | 456 | 458 | 839,600 | 458 |
| 2006-02-24 | 460 | 460 | 452 | 458 | 1,149,000 | 458 |
| 2006-02-23 | 441 | 459 | 440 | 459 | 2,242,800 | 459 |
| 2006-02-22 | 427 | 434 | 423 | 432 | 1,220,700 | 432 |
| 2006-02-21 | 418 | 429 | 418 | 426 | 1,611,200 | 426 |
| 2006-02-20 | 430 | 434 | 420 | 421 | 2,466,200 | 421 |
| 2006-02-17 | 441 | 448 | 430 | 435 | 3,054,100 | 435 |
| 2006-02-16 | 452 | 452 | 441 | 443 | 1,870,000 | 443 |
| 2006-02-15 | 460 | 463 | 451 | 451 | 1,379,000 | 451 |
| 2006-02-14 | 455 | 457 | 450 | 457 | 1,925,300 | 457 |
| 2006-02-13 | 460 | 460 | 454 | 454 | 2,008,600 | 454 |
| 2006-02-10 | 465 | 466 | 452 | 455 | 3,011,700 | 455 |
| 2006-02-09 | 469 | 471 | 465 | 465 | 1,360,500 | 465 |
| 2006-02-08 | 476 | 479 | 468 | 468 | 2,765,300 | 468 |
| 2006-02-07 | 468 | 473 | 461 | 473 | 3,582,700 | 473 |
| 2006-02-06 | 469 | 469 | 461 | 463 | 2,395,000 | 463 |
| 2006-02-03 | 463 | 467 | 459 | 459 | 1,707,600 | 459 |
| 2006-02-02 | 469 | 475 | 460 | 461 | 2,775,900 | 461 |
| 2006-02-01 | 479 | 480 | 469 | 469 | 2,560,200 | 469 |
| 2006-01-31 | 489 | 490 | 476 | 478 | 2,503,000 | 478 |
| 2006-01-30 | 494 | 500 | 489 | 491 | 2,436,600 | 491 |
| 2006-01-27 | 497 | 501 | 493 | 500 | 1,468,100 | 500 |
| 2006-01-26 | 490 | 495 | 487 | 492 | 1,209,000 | 492 |
| 2006-01-25 | 488 | 488 | 482 | 483 | 997,700 | 483 |
| 2006-01-24 | 472 | 480 | 468 | 478 | 905,900 | 478 |
| 2006-01-23 | 470 | 475 | 461 | 462 | 1,174,200 | 462 |
| 2006-01-20 | 474 | 482 | 473 | 479 | 1,237,500 | 479 |
| 2006-01-19 | 459 | 477 | 458 | 473 | 1,396,800 | 473 |
| 2006-01-18 | 482 | 483 | 446 | 458 | 2,566,500 | 458 |
| 2006-01-17 | 495 | 498 | 482 | 482 | 1,323,000 | 482 |
| 2006-01-16 | 498 | 502 | 495 | 500 | 1,063,600 | 500 |
| 2006-01-13 | 499 | 504 | 491 | 502 | 2,435,200 | 502 |
| 2006-01-12 | 496 | 498 | 492 | 494 | 1,081,700 | 494 |
| 2006-01-11 | 498 | 500 | 491 | 498 | 2,057,200 | 498 |
| 2006-01-10 | 493 | 503 | 491 | 494 | 2,221,800 | 494 |
| 2006-01-06 | 500 | 500 | 487 | 490 | 1,995,700 | 490 |
| 2006-01-05 | 484 | 496 | 482 | 496 | 1,864,100 | 496 |
| 2006-01-04 | 484 | 484 | 478 | 481 | 482,400 | 481 |
分割・併合履歴 ： [1985-09-26]1株→1.08株