1332 (株)ニッスイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 579 | 579 | 560 | 560 | 619,900 | 560 |
| 2007-12-27 | 581 | 583 | 569 | 573 | 659,700 | 573 |
| 2007-12-26 | 580 | 581 | 573 | 580 | 652,300 | 580 |
| 2007-12-25 | 581 | 585 | 572 | 578 | 1,075,200 | 578 |
| 2007-12-21 | 573 | 584 | 570 | 580 | 1,371,800 | 580 |
| 2007-12-20 | 589 | 589 | 569 | 574 | 1,029,000 | 574 |
| 2007-12-19 | 578 | 591 | 575 | 579 | 1,147,800 | 579 |
| 2007-12-18 | 570 | 583 | 561 | 578 | 1,439,600 | 578 |
| 2007-12-17 | 604 | 606 | 575 | 578 | 2,146,000 | 578 |
| 2007-12-14 | 603 | 625 | 603 | 611 | 4,043,400 | 611 |
| 2007-12-13 | 603 | 610 | 596 | 597 | 1,521,100 | 597 |
| 2007-12-12 | 602 | 613 | 595 | 610 | 1,187,400 | 610 |
| 2007-12-11 | 610 | 617 | 600 | 608 | 2,123,300 | 608 |
| 2007-12-10 | 610 | 618 | 600 | 607 | 2,528,300 | 607 |
| 2007-12-07 | 635 | 644 | 618 | 620 | 3,154,500 | 620 |
| 2007-12-06 | 616 | 638 | 612 | 634 | 3,390,000 | 634 |
| 2007-12-05 | 592 | 609 | 589 | 609 | 2,144,800 | 609 |
| 2007-12-04 | 600 | 607 | 590 | 596 | 2,572,700 | 596 |
| 2007-12-03 | 593 | 596 | 583 | 587 | 2,405,500 | 587 |
| 2007-11-30 | 599 | 603 | 585 | 597 | 2,558,300 | 597 |
| 2007-11-29 | 591 | 600 | 588 | 598 | 1,753,500 | 598 |
| 2007-11-28 | 572 | 583 | 561 | 581 | 2,432,700 | 581 |
| 2007-11-27 | 539 | 576 | 536 | 576 | 2,853,500 | 576 |
| 2007-11-26 | 540 | 548 | 531 | 539 | 2,200,000 | 539 |
| 2007-11-22 | 540 | 546 | 523 | 540 | 2,353,800 | 540 |
| 2007-11-21 | 546 | 550 | 535 | 540 | 1,571,400 | 540 |
| 2007-11-20 | 538 | 548 | 523 | 545 | 2,969,600 | 545 |
| 2007-11-19 | 566 | 566 | 531 | 541 | 2,470,200 | 541 |
| 2007-11-16 | 562 | 567 | 550 | 565 | 1,878,000 | 565 |
| 2007-11-15 | 572 | 578 | 569 | 572 | 1,553,500 | 572 |
| 2007-11-14 | 543 | 565 | 540 | 564 | 1,558,700 | 564 |
| 2007-11-13 | 547 | 556 | 537 | 542 | 2,126,800 | 542 |
| 2007-11-12 | 555 | 557 | 533 | 550 | 2,598,200 | 550 |
| 2007-11-09 | 563 | 583 | 559 | 565 | 3,449,200 | 565 |
| 2007-11-08 | 570 | 573 | 551 | 558 | 3,377,600 | 558 |
| 2007-11-07 | 576 | 584 | 573 | 580 | 2,974,700 | 580 |
| 2007-11-06 | 541 | 573 | 541 | 569 | 2,773,600 | 569 |
| 2007-11-05 | 552 | 558 | 545 | 549 | 2,846,100 | 549 |
| 2007-11-02 | 563 | 575 | 558 | 562 | 3,148,700 | 562 |
| 2007-11-01 | 569 | 586 | 568 | 573 | 3,566,600 | 573 |
| 2007-10-31 | 545 | 579 | 541 | 572 | 4,540,600 | 572 |
| 2007-10-30 | 533 | 549 | 528 | 545 | 4,845,100 | 545 |
| 2007-10-29 | 525 | 535 | 525 | 533 | 4,006,400 | 533 |
| 2007-10-26 | 513 | 530 | 511 | 522 | 6,100,400 | 522 |
| 2007-10-25 | 520 | 520 | 494 | 510 | 11,782,200 | 510 |
| 2007-10-24 | 572 | 573 | 560 | 561 | 2,091,200 | 561 |
| 2007-10-23 | 569 | 585 | 566 | 576 | 1,987,500 | 576 |
| 2007-10-22 | 558 | 571 | 548 | 562 | 2,286,400 | 562 |
| 2007-10-19 | 589 | 589 | 567 | 572 | 3,328,000 | 572 |
| 2007-10-18 | 590 | 595 | 581 | 589 | 2,595,800 | 589 |
| 2007-10-17 | 589 | 598 | 588 | 598 | 3,104,900 | 598 |
| 2007-10-16 | 594 | 594 | 580 | 587 | 6,217,100 | 587 |
| 2007-10-15 | 610 | 622 | 609 | 614 | 2,537,300 | 614 |
| 2007-10-12 | 624 | 624 | 605 | 609 | 5,365,200 | 609 |
| 2007-10-11 | 627 | 627 | 610 | 622 | 5,846,000 | 622 |
| 2007-10-10 | 657 | 661 | 646 | 647 | 2,277,300 | 647 |
| 2007-10-09 | 659 | 665 | 649 | 654 | 2,509,500 | 654 |
| 2007-10-05 | 630 | 656 | 630 | 650 | 4,651,400 | 650 |
| 2007-10-04 | 627 | 639 | 625 | 626 | 3,946,800 | 626 |
| 2007-10-03 | 620 | 630 | 620 | 627 | 3,632,000 | 627 |
| 2007-10-02 | 623 | 624 | 617 | 619 | 2,096,100 | 619 |
| 2007-10-01 | 605 | 618 | 605 | 614 | 2,080,400 | 614 |
| 2007-09-28 | 606 | 619 | 605 | 607 | 2,408,200 | 607 |
| 2007-09-27 | 604 | 607 | 601 | 605 | 1,954,900 | 605 |
| 2007-09-26 | 604 | 608 | 599 | 603 | 1,189,300 | 603 |
| 2007-09-25 | 612 | 613 | 596 | 605 | 3,628,900 | 605 |
| 2007-09-21 | 590 | 617 | 590 | 605 | 3,509,600 | 605 |
| 2007-09-20 | 599 | 600 | 587 | 590 | 1,301,500 | 590 |
| 2007-09-19 | 601 | 602 | 594 | 597 | 1,940,500 | 597 |
| 2007-09-18 | 601 | 601 | 574 | 581 | 3,319,900 | 581 |
| 2007-09-14 | 590 | 604 | 588 | 602 | 8,947,400 | 602 |
| 2007-09-13 | 574 | 585 | 565 | 580 | 4,537,500 | 580 |
| 2007-09-12 | 579 | 600 | 564 | 566 | 7,782,600 | 566 |
| 2007-09-11 | 571 | 610 | 557 | 574 | 16,441,000 | 574 |
| 2007-09-10 | 536 | 546 | 529 | 541 | 6,604,500 | 541 |
| 2007-09-07 | 517 | 522 | 512 | 516 | 1,603,000 | 516 |
| 2007-09-06 | 522 | 522 | 501 | 517 | 3,785,200 | 517 |
| 2007-09-05 | 529 | 542 | 527 | 532 | 4,318,100 | 532 |
| 2007-09-04 | 524 | 529 | 522 | 528 | 1,249,000 | 528 |
| 2007-09-03 | 538 | 538 | 523 | 530 | 2,446,900 | 530 |
| 2007-08-31 | 515 | 528 | 515 | 528 | 2,723,000 | 528 |
| 2007-08-30 | 516 | 522 | 512 | 513 | 2,824,600 | 513 |
| 2007-08-29 | 501 | 516 | 491 | 514 | 4,491,500 | 514 |
| 2007-08-28 | 537 | 540 | 519 | 521 | 6,319,600 | 521 |
| 2007-08-27 | 559 | 560 | 549 | 551 | 2,448,100 | 551 |
| 2007-08-24 | 552 | 558 | 548 | 549 | 2,988,300 | 549 |
| 2007-08-23 | 560 | 565 | 546 | 551 | 4,601,800 | 551 |
| 2007-08-22 | 576 | 577 | 557 | 562 | 3,918,900 | 562 |
| 2007-08-21 | 583 | 592 | 573 | 581 | 3,663,600 | 581 |
| 2007-08-20 | 580 | 592 | 567 | 582 | 4,402,500 | 582 |
| 2007-08-17 | 560 | 563 | 540 | 543 | 5,258,600 | 543 |
| 2007-08-16 | 585 | 586 | 556 | 564 | 5,587,500 | 564 |
| 2007-08-15 | 608 | 610 | 590 | 593 | 4,319,100 | 593 |
| 2007-08-14 | 612 | 621 | 604 | 614 | 4,656,300 | 614 |
| 2007-08-13 | 678 | 686 | 624 | 634 | 5,157,300 | 634 |
| 2007-08-10 | 630 | 700 | 630 | 677 | 9,197,600 | 677 |
| 2007-08-09 | 617 | 672 | 608 | 639 | 8,733,800 | 639 |
| 2007-08-08 | 609 | 617 | 597 | 597 | 5,129,200 | 597 |
| 2007-08-07 | 631 | 631 | 607 | 609 | 3,111,200 | 609 |
| 2007-08-06 | 612 | 634 | 606 | 632 | 3,559,400 | 632 |
| 2007-08-03 | 634 | 636 | 625 | 629 | 3,286,000 | 629 |
| 2007-08-02 | 639 | 642 | 617 | 625 | 7,620,600 | 625 |
| 2007-08-01 | 640 | 659 | 630 | 657 | 6,706,900 | 657 |
| 2007-07-31 | 701 | 707 | 656 | 670 | 4,647,900 | 670 |
| 2007-07-30 | 692 | 704 | 685 | 703 | 2,825,100 | 703 |
| 2007-07-27 | 694 | 706 | 690 | 705 | 2,281,900 | 705 |
| 2007-07-26 | 720 | 735 | 720 | 724 | 1,348,900 | 724 |
| 2007-07-25 | 721 | 726 | 717 | 721 | 2,210,800 | 721 |
| 2007-07-24 | 741 | 742 | 726 | 734 | 1,945,000 | 734 |
| 2007-07-23 | 749 | 752 | 740 | 743 | 1,078,800 | 743 |
| 2007-07-20 | 754 | 762 | 746 | 749 | 1,675,200 | 749 |
| 2007-07-19 | 751 | 757 | 742 | 755 | 1,347,300 | 755 |
| 2007-07-18 | 746 | 752 | 733 | 751 | 2,898,200 | 751 |
| 2007-07-17 | 753 | 764 | 748 | 756 | 1,841,200 | 756 |
| 2007-07-13 | 756 | 759 | 746 | 753 | 2,040,800 | 753 |
| 2007-07-12 | 762 | 764 | 745 | 752 | 1,826,600 | 752 |
| 2007-07-11 | 763 | 769 | 762 | 763 | 1,798,000 | 763 |
| 2007-07-10 | 776 | 778 | 772 | 775 | 1,334,400 | 775 |
| 2007-07-09 | 779 | 785 | 778 | 782 | 1,506,600 | 782 |
| 2007-07-06 | 789 | 790 | 774 | 784 | 2,388,600 | 784 |
| 2007-07-05 | 797 | 797 | 788 | 792 | 1,776,600 | 792 |
| 2007-07-04 | 786 | 805 | 785 | 803 | 2,945,400 | 803 |
| 2007-07-03 | 781 | 786 | 780 | 783 | 1,592,900 | 783 |
| 2007-07-02 | 790 | 791 | 780 | 780 | 1,503,300 | 780 |
| 2007-06-29 | 785 | 797 | 777 | 789 | 2,698,300 | 789 |
| 2007-06-28 | 774 | 775 | 764 | 773 | 2,547,500 | 773 |
| 2007-06-27 | 780 | 780 | 764 | 767 | 4,600,100 | 767 |
| 2007-06-26 | 795 | 796 | 774 | 782 | 4,567,500 | 782 |
| 2007-06-25 | 822 | 826 | 801 | 803 | 3,919,800 | 803 |
| 2007-06-22 | 828 | 832 | 814 | 822 | 2,851,600 | 822 |
| 2007-06-21 | 846 | 848 | 835 | 835 | 1,973,800 | 835 |
| 2007-06-20 | 834 | 844 | 831 | 841 | 1,345,300 | 841 |
| 2007-06-19 | 836 | 836 | 825 | 833 | 2,173,500 | 833 |
| 2007-06-18 | 849 | 850 | 832 | 836 | 1,902,300 | 836 |
| 2007-06-15 | 852 | 852 | 844 | 847 | 1,238,400 | 847 |
| 2007-06-14 | 850 | 852 | 841 | 842 | 1,089,900 | 842 |
| 2007-06-13 | 840 | 843 | 832 | 838 | 1,614,000 | 838 |
| 2007-06-12 | 854 | 863 | 842 | 848 | 2,799,200 | 848 |
| 2007-06-11 | 846 | 880 | 842 | 864 | 5,855,000 | 864 |
| 2007-06-08 | 843 | 843 | 820 | 826 | 5,554,300 | 826 |
| 2007-06-07 | 831 | 856 | 828 | 851 | 4,378,100 | 851 |
| 2007-06-06 | 817 | 849 | 814 | 841 | 3,474,400 | 841 |
| 2007-06-05 | 813 | 819 | 809 | 813 | 1,314,600 | 813 |
| 2007-06-04 | 819 | 819 | 807 | 809 | 1,869,500 | 809 |
| 2007-06-01 | 817 | 821 | 810 | 817 | 2,063,800 | 817 |
| 2007-05-31 | 802 | 840 | 798 | 819 | 2,671,200 | 819 |
| 2007-05-30 | 801 | 803 | 787 | 792 | 1,797,200 | 792 |
| 2007-05-29 | 788 | 799 | 780 | 797 | 1,192,100 | 797 |
| 2007-05-28 | 790 | 795 | 784 | 788 | 1,407,300 | 788 |
| 2007-05-25 | 802 | 802 | 787 | 789 | 2,167,700 | 789 |
| 2007-05-24 | 805 | 808 | 799 | 802 | 1,148,100 | 802 |
| 2007-05-23 | 800 | 817 | 799 | 804 | 2,617,400 | 804 |
| 2007-05-22 | 796 | 799 | 789 | 797 | 1,454,700 | 797 |
| 2007-05-21 | 786 | 799 | 782 | 791 | 1,410,700 | 791 |
| 2007-05-18 | 786 | 794 | 778 | 784 | 1,704,700 | 784 |
| 2007-05-17 | 794 | 806 | 778 | 785 | 4,265,800 | 785 |
| 2007-05-16 | 766 | 797 | 761 | 786 | 3,918,300 | 786 |
| 2007-05-15 | 777 | 781 | 765 | 772 | 1,573,100 | 772 |
| 2007-05-14 | 794 | 796 | 779 | 781 | 1,393,500 | 781 |
| 2007-05-11 | 786 | 793 | 778 | 791 | 1,805,900 | 791 |
| 2007-05-10 | 790 | 800 | 782 | 789 | 2,272,600 | 789 |
| 2007-05-09 | 770 | 785 | 769 | 782 | 1,792,900 | 782 |
| 2007-05-08 | 775 | 777 | 765 | 770 | 1,189,300 | 770 |
| 2007-05-07 | 775 | 783 | 770 | 778 | 1,587,600 | 778 |
| 2007-05-02 | 762 | 773 | 761 | 769 | 984,400 | 769 |
| 2007-05-01 | 774 | 774 | 761 | 763 | 1,118,100 | 763 |
| 2007-04-27 | 768 | 777 | 767 | 772 | 1,435,300 | 772 |
| 2007-04-26 | 775 | 779 | 769 | 774 | 1,885,400 | 774 |
| 2007-04-25 | 758 | 773 | 757 | 769 | 1,474,900 | 769 |
| 2007-04-24 | 754 | 768 | 748 | 764 | 1,096,600 | 764 |
| 2007-04-23 | 764 | 765 | 754 | 759 | 1,461,800 | 759 |
| 2007-04-20 | 760 | 764 | 755 | 761 | 1,124,800 | 761 |
| 2007-04-19 | 764 | 765 | 751 | 755 | 1,766,500 | 755 |
| 2007-04-18 | 767 | 775 | 763 | 770 | 1,522,600 | 770 |
| 2007-04-17 | 768 | 773 | 759 | 761 | 1,522,700 | 761 |
| 2007-04-16 | 758 | 768 | 755 | 758 | 1,514,900 | 758 |
| 2007-04-13 | 768 | 768 | 755 | 757 | 1,637,600 | 757 |
| 2007-04-12 | 764 | 767 | 762 | 764 | 1,080,900 | 764 |
| 2007-04-11 | 763 | 764 | 756 | 760 | 1,471,600 | 760 |
| 2007-04-10 | 766 | 771 | 763 | 768 | 1,072,300 | 768 |
| 2007-04-09 | 753 | 766 | 753 | 765 | 1,874,700 | 765 |
| 2007-04-06 | 756 | 762 | 754 | 759 | 902,200 | 759 |
| 2007-04-05 | 761 | 767 | 756 | 759 | 1,562,100 | 759 |
| 2007-04-04 | 762 | 771 | 758 | 766 | 1,472,700 | 766 |
| 2007-04-03 | 760 | 763 | 751 | 757 | 1,711,300 | 757 |
| 2007-04-02 | 779 | 785 | 759 | 763 | 2,086,300 | 763 |
| 2007-03-30 | 781 | 789 | 767 | 771 | 2,303,700 | 771 |
| 2007-03-29 | 768 | 781 | 763 | 777 | 2,672,200 | 777 |
| 2007-03-28 | 770 | 774 | 757 | 763 | 2,353,300 | 763 |
| 2007-03-27 | 765 | 771 | 758 | 760 | 1,181,800 | 760 |
| 2007-03-26 | 766 | 776 | 766 | 771 | 1,321,300 | 771 |
| 2007-03-23 | 775 | 780 | 760 | 764 | 2,144,000 | 764 |
| 2007-03-22 | 768 | 775 | 762 | 772 | 2,394,600 | 772 |
| 2007-03-20 | 765 | 766 | 749 | 752 | 1,821,700 | 752 |
| 2007-03-19 | 745 | 764 | 741 | 762 | 2,319,200 | 762 |
| 2007-03-16 | 740 | 747 | 731 | 739 | 2,060,500 | 739 |
| 2007-03-15 | 748 | 752 | 740 | 748 | 1,999,400 | 748 |
| 2007-03-14 | 752 | 759 | 742 | 753 | 3,618,800 | 753 |
| 2007-03-13 | 755 | 764 | 752 | 757 | 1,808,600 | 757 |
| 2007-03-12 | 757 | 766 | 751 | 760 | 2,680,900 | 760 |
| 2007-03-09 | 765 | 765 | 742 | 747 | 6,098,800 | 747 |
| 2007-03-08 | 735 | 760 | 726 | 760 | 7,226,800 | 760 |
| 2007-03-07 | 711 | 718 | 700 | 705 | 2,656,800 | 705 |
| 2007-03-06 | 691 | 711 | 690 | 707 | 3,620,200 | 707 |
| 2007-03-05 | 705 | 708 | 692 | 698 | 3,122,600 | 698 |
| 2007-03-02 | 715 | 724 | 709 | 715 | 3,548,800 | 715 |
| 2007-03-01 | 721 | 732 | 715 | 725 | 3,427,200 | 725 |
| 2007-02-28 | 720 | 742 | 714 | 739 | 3,817,700 | 739 |
| 2007-02-27 | 746 | 751 | 736 | 740 | 3,081,200 | 740 |
| 2007-02-26 | 753 | 757 | 744 | 748 | 2,465,400 | 748 |
| 2007-02-23 | 742 | 761 | 733 | 755 | 3,509,200 | 755 |
| 2007-02-22 | 745 | 753 | 743 | 746 | 1,971,200 | 746 |
| 2007-02-21 | 747 | 758 | 742 | 746 | 2,493,400 | 746 |
| 2007-02-20 | 753 | 755 | 742 | 750 | 1,969,400 | 750 |
| 2007-02-19 | 760 | 764 | 752 | 756 | 1,767,900 | 756 |
| 2007-02-16 | 758 | 776 | 753 | 765 | 2,638,700 | 765 |
| 2007-02-15 | 753 | 761 | 738 | 748 | 2,446,900 | 748 |
| 2007-02-14 | 771 | 771 | 755 | 763 | 1,366,100 | 763 |
| 2007-02-13 | 763 | 777 | 758 | 765 | 1,420,500 | 765 |
| 2007-02-09 | 764 | 775 | 761 | 766 | 2,766,200 | 766 |
| 2007-02-08 | 756 | 774 | 751 | 756 | 3,229,900 | 756 |
| 2007-02-07 | 756 | 762 | 738 | 746 | 3,324,400 | 746 |
| 2007-02-06 | 720 | 753 | 719 | 748 | 4,959,500 | 748 |
| 2007-02-05 | 709 | 731 | 700 | 723 | 3,391,900 | 723 |
| 2007-02-02 | 713 | 717 | 705 | 706 | 1,481,100 | 706 |
| 2007-02-01 | 709 | 711 | 702 | 707 | 1,769,200 | 707 |
| 2007-01-31 | 715 | 716 | 703 | 710 | 2,231,800 | 710 |
| 2007-01-30 | 722 | 722 | 712 | 716 | 1,659,700 | 716 |
| 2007-01-29 | 710 | 717 | 708 | 716 | 2,001,000 | 716 |
| 2007-01-26 | 696 | 704 | 693 | 704 | 1,532,900 | 704 |
| 2007-01-25 | 699 | 700 | 694 | 698 | 1,315,500 | 698 |
| 2007-01-24 | 697 | 703 | 694 | 699 | 1,810,700 | 699 |
| 2007-01-23 | 699 | 699 | 691 | 697 | 2,102,900 | 697 |
| 2007-01-22 | 705 | 705 | 698 | 701 | 1,991,500 | 701 |
| 2007-01-19 | 709 | 711 | 700 | 704 | 2,165,800 | 704 |
| 2007-01-18 | 710 | 710 | 699 | 706 | 2,374,000 | 706 |
| 2007-01-17 | 698 | 707 | 696 | 701 | 2,356,300 | 701 |
| 2007-01-16 | 701 | 705 | 698 | 702 | 2,675,800 | 702 |
| 2007-01-15 | 706 | 710 | 699 | 707 | 2,258,200 | 707 |
| 2007-01-12 | 702 | 717 | 701 | 711 | 2,090,400 | 711 |
| 2007-01-11 | 709 | 717 | 696 | 699 | 2,608,400 | 699 |
| 2007-01-10 | 720 | 725 | 698 | 702 | 3,638,400 | 702 |
| 2007-01-09 | 732 | 732 | 721 | 727 | 2,779,700 | 727 |
| 2007-01-05 | 727 | 750 | 727 | 742 | 4,653,800 | 742 |
| 2007-01-04 | 708 | 718 | 705 | 713 | 855,800 | 713 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
