1332 (株)ニッスイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 229 | 230 | 228 | 230 | 434,300 | 230 |
| 2008-12-29 | 230 | 231 | 226 | 229 | 948,900 | 229 |
| 2008-12-26 | 230 | 233 | 229 | 230 | 727,000 | 230 |
| 2008-12-25 | 235 | 237 | 228 | 231 | 1,258,600 | 231 |
| 2008-12-24 | 236 | 241 | 233 | 241 | 1,036,900 | 241 |
| 2008-12-22 | 240 | 243 | 236 | 240 | 1,108,900 | 240 |
| 2008-12-19 | 246 | 255 | 237 | 238 | 2,463,700 | 238 |
| 2008-12-18 | 229 | 252 | 229 | 251 | 2,156,600 | 251 |
| 2008-12-17 | 241 | 245 | 233 | 238 | 1,394,500 | 238 |
| 2008-12-16 | 242 | 246 | 240 | 241 | 1,279,600 | 241 |
| 2008-12-15 | 232 | 246 | 231 | 243 | 2,344,700 | 243 |
| 2008-12-12 | 220 | 229 | 220 | 223 | 3,345,100 | 223 |
| 2008-12-11 | 220 | 230 | 220 | 229 | 1,349,900 | 229 |
| 2008-12-10 | 220 | 224 | 218 | 224 | 1,392,000 | 224 |
| 2008-12-09 | 226 | 228 | 219 | 223 | 1,303,000 | 223 |
| 2008-12-08 | 220 | 227 | 219 | 226 | 1,391,100 | 226 |
| 2008-12-05 | 216 | 223 | 213 | 219 | 1,151,700 | 219 |
| 2008-12-04 | 217 | 217 | 210 | 215 | 1,697,200 | 215 |
| 2008-12-03 | 216 | 217 | 212 | 216 | 1,302,700 | 216 |
| 2008-12-02 | 219 | 220 | 211 | 213 | 1,977,700 | 213 |
| 2008-12-01 | 236 | 239 | 226 | 227 | 1,811,400 | 227 |
| 2008-11-28 | 235 | 238 | 229 | 237 | 1,541,900 | 237 |
| 2008-11-27 | 232 | 233 | 227 | 230 | 1,316,400 | 230 |
| 2008-11-26 | 231 | 231 | 221 | 225 | 1,147,100 | 225 |
| 2008-11-25 | 229 | 233 | 220 | 227 | 2,433,200 | 227 |
| 2008-11-21 | 220 | 223 | 211 | 219 | 2,384,700 | 219 |
| 2008-11-20 | 233 | 235 | 222 | 222 | 1,910,200 | 222 |
| 2008-11-19 | 238 | 241 | 230 | 233 | 1,750,200 | 233 |
| 2008-11-18 | 238 | 246 | 236 | 240 | 1,935,800 | 240 |
| 2008-11-17 | 231 | 249 | 231 | 240 | 1,588,000 | 240 |
| 2008-11-14 | 237 | 248 | 231 | 235 | 2,671,600 | 235 |
| 2008-11-13 | 232 | 237 | 226 | 233 | 4,037,600 | 233 |
| 2008-11-12 | 242 | 261 | 239 | 257 | 2,733,800 | 257 |
| 2008-11-11 | 251 | 253 | 242 | 247 | 1,408,600 | 247 |
| 2008-11-10 | 249 | 254 | 247 | 253 | 1,697,100 | 253 |
| 2008-11-07 | 235 | 244 | 229 | 237 | 2,495,500 | 237 |
| 2008-11-06 | 255 | 255 | 232 | 238 | 4,073,200 | 238 |
| 2008-11-05 | 265 | 268 | 258 | 266 | 2,473,500 | 266 |
| 2008-11-04 | 252 | 259 | 248 | 259 | 1,926,700 | 259 |
| 2008-10-31 | 256 | 256 | 241 | 241 | 4,703,300 | 241 |
| 2008-10-30 | 230 | 247 | 221 | 241 | 4,060,500 | 241 |
| 2008-10-29 | 225 | 232 | 215 | 225 | 3,581,900 | 225 |
| 2008-10-28 | 202 | 210 | 195 | 210 | 4,173,700 | 210 |
| 2008-10-27 | 201 | 234 | 201 | 201 | 5,548,500 | 201 |
| 2008-10-24 | 228 | 228 | 201 | 201 | 4,980,700 | 201 |
| 2008-10-23 | 238 | 240 | 213 | 227 | 6,389,500 | 227 |
| 2008-10-22 | 261 | 262 | 247 | 247 | 2,990,500 | 247 |
| 2008-10-21 | 269 | 272 | 257 | 263 | 3,127,000 | 263 |
| 2008-10-20 | 268 | 271 | 259 | 264 | 3,381,400 | 264 |
| 2008-10-17 | 275 | 278 | 265 | 276 | 3,002,100 | 276 |
| 2008-10-16 | 278 | 286 | 260 | 260 | 3,751,600 | 260 |
| 2008-10-15 | 293 | 309 | 287 | 307 | 2,397,500 | 307 |
| 2008-10-14 | 290 | 299 | 284 | 290 | 2,744,200 | 290 |
| 2008-10-10 | 246 | 269 | 246 | 256 | 4,779,400 | 256 |
| 2008-10-09 | 296 | 305 | 288 | 291 | 2,547,800 | 291 |
| 2008-10-08 | 321 | 329 | 300 | 301 | 3,612,100 | 301 |
| 2008-10-07 | 320 | 332 | 315 | 330 | 3,675,500 | 330 |
| 2008-10-06 | 380 | 380 | 354 | 355 | 1,839,400 | 355 |
| 2008-10-03 | 375 | 387 | 374 | 379 | 2,571,900 | 379 |
| 2008-10-02 | 385 | 393 | 376 | 378 | 2,044,300 | 378 |
| 2008-10-01 | 377 | 384 | 373 | 382 | 2,732,100 | 382 |
| 2008-09-30 | 370 | 392 | 364 | 385 | 3,441,100 | 385 |
| 2008-09-29 | 380 | 387 | 374 | 378 | 2,975,400 | 378 |
| 2008-09-26 | 373 | 380 | 368 | 379 | 2,472,600 | 379 |
| 2008-09-25 | 369 | 369 | 356 | 363 | 2,454,000 | 363 |
| 2008-09-24 | 370 | 380 | 370 | 376 | 1,643,000 | 376 |
| 2008-09-22 | 389 | 389 | 373 | 373 | 1,089,600 | 373 |
| 2008-09-19 | 397 | 397 | 376 | 380 | 2,658,900 | 380 |
| 2008-09-18 | 364 | 392 | 361 | 389 | 2,332,400 | 389 |
| 2008-09-17 | 350 | 377 | 349 | 374 | 4,053,900 | 374 |
| 2008-09-16 | 354 | 360 | 352 | 356 | 1,874,500 | 356 |
| 2008-09-12 | 370 | 373 | 364 | 369 | 3,506,700 | 369 |
| 2008-09-11 | 369 | 373 | 365 | 366 | 1,295,200 | 366 |
| 2008-09-10 | 360 | 370 | 356 | 368 | 2,506,800 | 368 |
| 2008-09-09 | 370 | 373 | 368 | 368 | 1,667,900 | 368 |
| 2008-09-08 | 365 | 372 | 364 | 368 | 2,100,700 | 368 |
| 2008-09-05 | 361 | 367 | 357 | 357 | 2,077,200 | 357 |
| 2008-09-04 | 376 | 378 | 369 | 372 | 2,451,900 | 372 |
| 2008-09-03 | 381 | 381 | 376 | 378 | 1,864,400 | 378 |
| 2008-09-02 | 389 | 394 | 376 | 380 | 2,978,700 | 380 |
| 2008-09-01 | 383 | 392 | 381 | 387 | 2,981,800 | 387 |
| 2008-08-29 | 382 | 383 | 379 | 381 | 2,268,600 | 381 |
| 2008-08-28 | 381 | 386 | 377 | 378 | 2,819,600 | 378 |
| 2008-08-27 | 385 | 390 | 382 | 386 | 3,345,100 | 386 |
| 2008-08-26 | 394 | 398 | 387 | 394 | 1,547,700 | 394 |
| 2008-08-25 | 394 | 402 | 393 | 399 | 2,223,400 | 399 |
| 2008-08-22 | 395 | 397 | 385 | 389 | 2,971,100 | 389 |
| 2008-08-21 | 405 | 408 | 395 | 397 | 2,751,800 | 397 |
| 2008-08-20 | 389 | 406 | 384 | 404 | 4,372,600 | 404 |
| 2008-08-19 | 386 | 391 | 378 | 388 | 2,205,400 | 388 |
| 2008-08-18 | 385 | 395 | 380 | 386 | 2,693,700 | 386 |
| 2008-08-15 | 377 | 382 | 375 | 381 | 2,201,900 | 381 |
| 2008-08-14 | 391 | 392 | 375 | 381 | 3,011,400 | 381 |
| 2008-08-13 | 388 | 397 | 380 | 395 | 3,139,000 | 395 |
| 2008-08-12 | 408 | 410 | 388 | 390 | 3,301,200 | 390 |
| 2008-08-11 | 414 | 418 | 405 | 406 | 2,323,100 | 406 |
| 2008-08-08 | 417 | 424 | 410 | 411 | 4,443,000 | 411 |
| 2008-08-07 | 430 | 431 | 409 | 415 | 5,615,300 | 415 |
| 2008-08-06 | 452 | 452 | 431 | 435 | 4,990,800 | 435 |
| 2008-08-05 | 506 | 509 | 429 | 432 | 9,225,000 | 432 |
| 2008-08-04 | 520 | 532 | 514 | 517 | 2,468,200 | 517 |
| 2008-08-01 | 520 | 523 | 515 | 519 | 1,544,200 | 519 |
| 2008-07-31 | 531 | 534 | 517 | 524 | 1,771,900 | 524 |
| 2008-07-30 | 509 | 538 | 505 | 526 | 3,523,800 | 526 |
| 2008-07-29 | 498 | 500 | 492 | 499 | 1,058,100 | 499 |
| 2008-07-28 | 503 | 507 | 498 | 503 | 1,376,900 | 503 |
| 2008-07-25 | 503 | 507 | 498 | 501 | 1,638,900 | 501 |
| 2008-07-24 | 503 | 513 | 496 | 513 | 2,095,400 | 513 |
| 2008-07-23 | 515 | 520 | 498 | 502 | 2,216,800 | 502 |
| 2008-07-22 | 497 | 511 | 495 | 510 | 3,997,200 | 510 |
| 2008-07-18 | 487 | 495 | 481 | 483 | 1,640,100 | 483 |
| 2008-07-17 | 494 | 495 | 481 | 485 | 1,376,900 | 485 |
| 2008-07-16 | 484 | 498 | 482 | 490 | 2,719,800 | 490 |
| 2008-07-15 | 491 | 491 | 473 | 476 | 2,203,100 | 476 |
| 2008-07-14 | 495 | 496 | 482 | 492 | 2,517,300 | 492 |
| 2008-07-11 | 511 | 511 | 494 | 497 | 3,798,100 | 497 |
| 2008-07-10 | 491 | 507 | 490 | 505 | 1,886,200 | 505 |
| 2008-07-09 | 515 | 521 | 496 | 499 | 5,458,100 | 499 |
| 2008-07-08 | 529 | 529 | 496 | 505 | 6,553,400 | 505 |
| 2008-07-07 | 530 | 538 | 525 | 529 | 2,603,500 | 529 |
| 2008-07-04 | 533 | 542 | 525 | 528 | 3,013,600 | 528 |
| 2008-07-03 | 530 | 544 | 528 | 535 | 2,982,400 | 535 |
| 2008-07-02 | 540 | 547 | 533 | 538 | 3,827,600 | 538 |
| 2008-07-01 | 541 | 554 | 538 | 539 | 6,251,900 | 539 |
| 2008-06-30 | 517 | 549 | 507 | 541 | 10,983,000 | 541 |
| 2008-06-27 | 500 | 520 | 497 | 514 | 10,653,600 | 514 |
| 2008-06-26 | 483 | 490 | 480 | 481 | 1,787,400 | 481 |
| 2008-06-25 | 481 | 495 | 480 | 482 | 4,100,600 | 482 |
| 2008-06-24 | 463 | 483 | 463 | 480 | 4,002,500 | 480 |
| 2008-06-23 | 445 | 466 | 441 | 461 | 3,998,700 | 461 |
| 2008-06-20 | 452 | 455 | 446 | 450 | 4,200,700 | 450 |
| 2008-06-19 | 455 | 457 | 445 | 447 | 2,484,800 | 447 |
| 2008-06-18 | 448 | 460 | 445 | 458 | 4,146,100 | 458 |
| 2008-06-17 | 453 | 453 | 440 | 446 | 2,721,400 | 446 |
| 2008-06-16 | 442 | 455 | 439 | 448 | 3,852,900 | 448 |
| 2008-06-13 | 440 | 443 | 433 | 441 | 7,501,700 | 441 |
| 2008-06-12 | 443 | 446 | 439 | 446 | 2,851,400 | 446 |
| 2008-06-11 | 454 | 461 | 450 | 453 | 3,769,400 | 453 |
| 2008-06-10 | 456 | 459 | 450 | 453 | 3,169,200 | 453 |
| 2008-06-09 | 451 | 457 | 448 | 451 | 1,595,400 | 451 |
| 2008-06-06 | 475 | 475 | 463 | 463 | 2,122,900 | 463 |
| 2008-06-05 | 472 | 473 | 454 | 465 | 5,735,900 | 465 |
| 2008-06-04 | 466 | 470 | 456 | 462 | 5,701,100 | 462 |
| 2008-06-03 | 487 | 489 | 470 | 474 | 3,812,700 | 474 |
| 2008-06-02 | 496 | 497 | 489 | 492 | 1,738,500 | 492 |
| 2008-05-30 | 491 | 497 | 476 | 491 | 3,464,100 | 491 |
| 2008-05-29 | 493 | 497 | 488 | 490 | 2,284,800 | 490 |
| 2008-05-28 | 502 | 514 | 490 | 491 | 2,647,600 | 491 |
| 2008-05-27 | 488 | 501 | 486 | 498 | 2,192,900 | 498 |
| 2008-05-26 | 480 | 496 | 475 | 483 | 3,677,900 | 483 |
| 2008-05-23 | 475 | 494 | 475 | 489 | 2,295,900 | 489 |
| 2008-05-22 | 472 | 479 | 465 | 477 | 966,200 | 477 |
| 2008-05-21 | 472 | 482 | 471 | 477 | 2,372,900 | 477 |
| 2008-05-20 | 479 | 479 | 470 | 471 | 1,984,700 | 471 |
| 2008-05-19 | 500 | 500 | 475 | 484 | 5,454,300 | 484 |
| 2008-05-16 | 530 | 542 | 499 | 502 | 4,444,300 | 502 |
| 2008-05-15 | 500 | 521 | 497 | 515 | 3,702,000 | 515 |
| 2008-05-14 | 480 | 490 | 474 | 489 | 2,307,200 | 489 |
| 2008-05-13 | 466 | 475 | 465 | 471 | 1,877,000 | 471 |
| 2008-05-12 | 455 | 465 | 455 | 462 | 783,500 | 462 |
| 2008-05-09 | 465 | 471 | 454 | 455 | 2,212,400 | 455 |
| 2008-05-08 | 465 | 471 | 461 | 465 | 1,597,300 | 465 |
| 2008-05-07 | 473 | 480 | 468 | 468 | 1,902,700 | 468 |
| 2008-05-02 | 460 | 469 | 455 | 466 | 1,962,800 | 466 |
| 2008-05-01 | 459 | 460 | 448 | 452 | 1,519,300 | 452 |
| 2008-04-30 | 453 | 463 | 453 | 461 | 1,629,800 | 461 |
| 2008-04-28 | 455 | 460 | 451 | 458 | 1,871,100 | 458 |
| 2008-04-25 | 460 | 463 | 454 | 454 | 1,694,200 | 454 |
| 2008-04-24 | 454 | 465 | 453 | 460 | 1,341,300 | 460 |
| 2008-04-23 | 450 | 458 | 449 | 451 | 2,090,000 | 451 |
| 2008-04-22 | 456 | 460 | 450 | 455 | 2,105,500 | 455 |
| 2008-04-21 | 468 | 468 | 455 | 461 | 1,672,600 | 461 |
| 2008-04-18 | 461 | 462 | 449 | 456 | 2,410,200 | 456 |
| 2008-04-17 | 463 | 470 | 460 | 463 | 4,053,400 | 463 |
| 2008-04-16 | 435 | 449 | 425 | 448 | 3,953,500 | 448 |
| 2008-04-15 | 427 | 437 | 427 | 433 | 2,750,200 | 433 |
| 2008-04-14 | 419 | 422 | 412 | 422 | 2,865,400 | 422 |
| 2008-04-11 | 415 | 425 | 409 | 423 | 3,437,800 | 423 |
| 2008-04-10 | 417 | 422 | 408 | 410 | 2,700,400 | 410 |
| 2008-04-09 | 420 | 426 | 414 | 417 | 3,030,500 | 417 |
| 2008-04-08 | 401 | 416 | 400 | 413 | 2,208,200 | 413 |
| 2008-04-07 | 394 | 404 | 392 | 402 | 2,497,900 | 402 |
| 2008-04-04 | 393 | 393 | 385 | 389 | 2,540,800 | 389 |
| 2008-04-03 | 370 | 398 | 368 | 397 | 4,529,400 | 397 |
| 2008-04-02 | 371 | 372 | 363 | 365 | 1,842,100 | 365 |
| 2008-04-01 | 370 | 370 | 360 | 361 | 2,277,400 | 361 |
| 2008-03-31 | 368 | 373 | 362 | 373 | 2,520,600 | 373 |
| 2008-03-28 | 370 | 374 | 368 | 370 | 1,719,000 | 370 |
| 2008-03-27 | 371 | 374 | 370 | 370 | 1,461,000 | 370 |
| 2008-03-26 | 371 | 376 | 371 | 374 | 1,819,900 | 374 |
| 2008-03-25 | 389 | 391 | 366 | 375 | 4,111,600 | 375 |
| 2008-03-24 | 387 | 392 | 381 | 386 | 4,491,700 | 386 |
| 2008-03-21 | 407 | 418 | 405 | 417 | 2,139,600 | 417 |
| 2008-03-19 | 394 | 401 | 390 | 397 | 2,306,300 | 397 |
| 2008-03-18 | 368 | 379 | 365 | 379 | 2,980,400 | 379 |
| 2008-03-17 | 375 | 377 | 361 | 363 | 2,060,800 | 363 |
| 2008-03-14 | 380 | 389 | 376 | 379 | 6,354,700 | 379 |
| 2008-03-13 | 390 | 396 | 383 | 385 | 1,929,900 | 385 |
| 2008-03-12 | 400 | 404 | 390 | 392 | 1,738,500 | 392 |
| 2008-03-11 | 374 | 393 | 373 | 390 | 2,052,300 | 390 |
| 2008-03-10 | 392 | 397 | 379 | 379 | 2,452,500 | 379 |
| 2008-03-07 | 395 | 401 | 392 | 397 | 2,345,600 | 397 |
| 2008-03-06 | 401 | 404 | 397 | 401 | 2,880,100 | 401 |
| 2008-03-05 | 393 | 400 | 393 | 396 | 1,403,700 | 396 |
| 2008-03-04 | 406 | 408 | 392 | 393 | 2,331,500 | 393 |
| 2008-03-03 | 407 | 417 | 400 | 404 | 3,358,600 | 404 |
| 2008-02-29 | 402 | 409 | 402 | 405 | 1,714,700 | 405 |
| 2008-02-28 | 413 | 413 | 405 | 410 | 2,499,400 | 410 |
| 2008-02-27 | 419 | 424 | 414 | 417 | 2,519,900 | 417 |
| 2008-02-26 | 423 | 424 | 411 | 414 | 2,423,000 | 414 |
| 2008-02-25 | 420 | 424 | 413 | 418 | 3,827,500 | 418 |
| 2008-02-22 | 416 | 425 | 416 | 425 | 2,585,300 | 425 |
| 2008-02-21 | 419 | 423 | 412 | 420 | 2,607,100 | 420 |
| 2008-02-20 | 435 | 436 | 419 | 419 | 2,995,000 | 419 |
| 2008-02-19 | 446 | 448 | 432 | 439 | 1,811,200 | 439 |
| 2008-02-18 | 447 | 453 | 438 | 442 | 2,695,700 | 442 |
| 2008-02-15 | 430 | 444 | 430 | 444 | 2,716,700 | 444 |
| 2008-02-14 | 439 | 443 | 432 | 434 | 2,895,800 | 434 |
| 2008-02-13 | 434 | 436 | 424 | 428 | 3,009,600 | 428 |
| 2008-02-12 | 430 | 434 | 424 | 429 | 3,697,500 | 429 |
| 2008-02-08 | 430 | 438 | 429 | 438 | 4,623,900 | 438 |
| 2008-02-07 | 450 | 451 | 414 | 445 | 8,873,600 | 445 |
| 2008-02-06 | 493 | 494 | 463 | 465 | 5,997,800 | 465 |
| 2008-02-05 | 511 | 522 | 511 | 513 | 1,973,900 | 513 |
| 2008-02-04 | 518 | 523 | 510 | 514 | 1,126,800 | 514 |
| 2008-02-01 | 514 | 523 | 507 | 513 | 1,571,700 | 513 |
| 2008-01-31 | 515 | 525 | 500 | 521 | 2,246,900 | 521 |
| 2008-01-30 | 529 | 529 | 516 | 523 | 1,021,900 | 523 |
| 2008-01-29 | 531 | 534 | 520 | 528 | 1,083,300 | 528 |
| 2008-01-28 | 523 | 539 | 519 | 521 | 1,846,200 | 521 |
| 2008-01-25 | 522 | 531 | 520 | 525 | 1,533,900 | 525 |
| 2008-01-24 | 521 | 527 | 512 | 516 | 2,066,800 | 516 |
| 2008-01-23 | 531 | 531 | 496 | 509 | 2,301,400 | 509 |
| 2008-01-22 | 524 | 524 | 505 | 510 | 2,074,500 | 510 |
| 2008-01-21 | 534 | 540 | 525 | 529 | 1,336,700 | 529 |
| 2008-01-18 | 508 | 549 | 507 | 544 | 2,204,900 | 544 |
| 2008-01-17 | 529 | 538 | 516 | 528 | 2,167,400 | 528 |
| 2008-01-16 | 530 | 544 | 527 | 528 | 2,843,500 | 528 |
| 2008-01-15 | 550 | 553 | 539 | 545 | 2,257,800 | 545 |
| 2008-01-11 | 544 | 550 | 534 | 534 | 1,831,900 | 534 |
| 2008-01-10 | 546 | 552 | 539 | 546 | 1,351,200 | 546 |
| 2008-01-09 | 539 | 554 | 534 | 552 | 1,672,000 | 552 |
| 2008-01-08 | 544 | 560 | 538 | 547 | 1,685,400 | 547 |
| 2008-01-07 | 536 | 547 | 534 | 540 | 1,277,100 | 540 |
| 2008-01-04 | 546 | 550 | 539 | 546 | 1,146,900 | 546 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
