1332 (株)ニッスイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 261 | 262 | 260 | 262 | 593,500 | 262 |
| 2009-12-29 | 260 | 262 | 260 | 261 | 1,042,300 | 261 |
| 2009-12-28 | 258 | 261 | 257 | 261 | 936,000 | 261 |
| 2009-12-25 | 257 | 258 | 255 | 257 | 685,300 | 257 |
| 2009-12-24 | 253 | 256 | 253 | 256 | 1,258,300 | 256 |
| 2009-12-22 | 252 | 254 | 252 | 254 | 1,325,800 | 254 |
| 2009-12-21 | 256 | 256 | 253 | 255 | 462,700 | 255 |
| 2009-12-18 | 253 | 255 | 252 | 255 | 730,700 | 255 |
| 2009-12-17 | 255 | 256 | 252 | 252 | 1,325,100 | 252 |
| 2009-12-16 | 256 | 259 | 254 | 255 | 686,500 | 255 |
| 2009-12-15 | 254 | 257 | 254 | 256 | 543,900 | 256 |
| 2009-12-14 | 253 | 256 | 251 | 254 | 1,020,200 | 254 |
| 2009-12-11 | 254 | 254 | 250 | 253 | 2,952,400 | 253 |
| 2009-12-10 | 255 | 256 | 249 | 250 | 966,700 | 250 |
| 2009-12-09 | 255 | 256 | 253 | 255 | 689,800 | 255 |
| 2009-12-08 | 255 | 255 | 249 | 255 | 1,432,800 | 255 |
| 2009-12-07 | 260 | 262 | 255 | 255 | 2,323,600 | 255 |
| 2009-12-04 | 259 | 261 | 252 | 253 | 1,595,800 | 253 |
| 2009-12-03 | 248 | 264 | 247 | 264 | 2,295,700 | 264 |
| 2009-12-02 | 248 | 250 | 246 | 246 | 764,600 | 246 |
| 2009-12-01 | 243 | 248 | 240 | 247 | 1,338,500 | 247 |
| 2009-11-30 | 245 | 247 | 242 | 246 | 971,100 | 246 |
| 2009-11-27 | 248 | 248 | 244 | 246 | 1,047,100 | 246 |
| 2009-11-26 | 251 | 252 | 249 | 250 | 880,400 | 250 |
| 2009-11-25 | 252 | 255 | 251 | 253 | 869,400 | 253 |
| 2009-11-24 | 256 | 256 | 252 | 252 | 637,500 | 252 |
| 2009-11-20 | 251 | 255 | 251 | 255 | 814,300 | 255 |
| 2009-11-19 | 258 | 258 | 251 | 253 | 1,201,200 | 253 |
| 2009-11-18 | 257 | 258 | 252 | 256 | 1,419,000 | 256 |
| 2009-11-17 | 261 | 262 | 256 | 256 | 1,152,800 | 256 |
| 2009-11-16 | 268 | 268 | 259 | 260 | 3,111,000 | 260 |
| 2009-11-13 | 264 | 269 | 258 | 268 | 6,456,200 | 268 |
| 2009-11-12 | 249 | 251 | 247 | 249 | 1,182,300 | 249 |
| 2009-11-11 | 249 | 251 | 248 | 248 | 382,000 | 248 |
| 2009-11-10 | 248 | 251 | 248 | 250 | 625,700 | 250 |
| 2009-11-09 | 252 | 252 | 247 | 248 | 887,800 | 248 |
| 2009-11-06 | 253 | 253 | 251 | 251 | 611,200 | 251 |
| 2009-11-05 | 255 | 256 | 252 | 252 | 689,200 | 252 |
| 2009-11-04 | 254 | 257 | 253 | 256 | 776,600 | 256 |
| 2009-11-02 | 257 | 259 | 253 | 254 | 1,098,000 | 254 |
| 2009-10-30 | 262 | 264 | 261 | 262 | 912,400 | 262 |
| 2009-10-29 | 265 | 266 | 261 | 261 | 1,175,600 | 261 |
| 2009-10-28 | 268 | 273 | 267 | 268 | 1,058,300 | 268 |
| 2009-10-27 | 269 | 271 | 268 | 270 | 738,400 | 270 |
| 2009-10-26 | 267 | 268 | 265 | 268 | 724,700 | 268 |
| 2009-10-23 | 269 | 270 | 267 | 267 | 647,100 | 267 |
| 2009-10-22 | 269 | 270 | 265 | 266 | 498,500 | 266 |
| 2009-10-21 | 270 | 272 | 270 | 271 | 721,000 | 271 |
| 2009-10-20 | 272 | 274 | 271 | 273 | 603,100 | 273 |
| 2009-10-19 | 274 | 275 | 271 | 273 | 857,700 | 273 |
| 2009-10-16 | 276 | 278 | 274 | 276 | 994,300 | 276 |
| 2009-10-15 | 274 | 277 | 272 | 275 | 844,300 | 275 |
| 2009-10-14 | 272 | 275 | 271 | 273 | 751,000 | 273 |
| 2009-10-13 | 267 | 274 | 267 | 273 | 1,004,000 | 273 |
| 2009-10-09 | 270 | 276 | 267 | 270 | 2,236,600 | 270 |
| 2009-10-08 | 265 | 267 | 263 | 263 | 1,052,100 | 263 |
| 2009-10-07 | 259 | 265 | 256 | 263 | 1,102,300 | 263 |
| 2009-10-06 | 261 | 262 | 258 | 258 | 728,600 | 258 |
| 2009-10-05 | 260 | 263 | 259 | 261 | 887,300 | 261 |
| 2009-10-02 | 260 | 263 | 257 | 262 | 1,147,900 | 262 |
| 2009-10-01 | 266 | 267 | 263 | 265 | 761,700 | 265 |
| 2009-09-30 | 264 | 268 | 264 | 267 | 488,600 | 267 |
| 2009-09-29 | 266 | 267 | 264 | 265 | 606,500 | 265 |
| 2009-09-28 | 269 | 270 | 264 | 266 | 739,900 | 266 |
| 2009-09-25 | 275 | 275 | 271 | 271 | 723,300 | 271 |
| 2009-09-24 | 272 | 278 | 272 | 278 | 1,197,400 | 278 |
| 2009-09-18 | 273 | 275 | 271 | 273 | 1,039,800 | 273 |
| 2009-09-17 | 268 | 274 | 267 | 274 | 1,006,000 | 274 |
| 2009-09-16 | 268 | 271 | 266 | 266 | 1,137,900 | 266 |
| 2009-09-15 | 272 | 272 | 267 | 267 | 988,600 | 267 |
| 2009-09-14 | 276 | 276 | 271 | 272 | 746,200 | 272 |
| 2009-09-11 | 277 | 277 | 274 | 276 | 3,458,700 | 276 |
| 2009-09-10 | 274 | 276 | 273 | 276 | 636,500 | 276 |
| 2009-09-09 | 277 | 278 | 273 | 273 | 576,300 | 273 |
| 2009-09-08 | 274 | 277 | 273 | 277 | 455,400 | 277 |
| 2009-09-07 | 277 | 278 | 273 | 275 | 587,600 | 275 |
| 2009-09-04 | 276 | 278 | 274 | 275 | 690,400 | 275 |
| 2009-09-03 | 277 | 279 | 276 | 276 | 639,800 | 276 |
| 2009-09-02 | 278 | 279 | 277 | 278 | 1,128,600 | 278 |
| 2009-09-01 | 279 | 282 | 278 | 280 | 662,200 | 280 |
| 2009-08-31 | 281 | 284 | 279 | 279 | 977,200 | 279 |
| 2009-08-28 | 279 | 280 | 278 | 279 | 548,300 | 279 |
| 2009-08-27 | 280 | 280 | 277 | 278 | 823,700 | 278 |
| 2009-08-26 | 278 | 280 | 277 | 280 | 944,500 | 280 |
| 2009-08-25 | 277 | 279 | 276 | 277 | 632,100 | 277 |
| 2009-08-24 | 275 | 280 | 274 | 279 | 1,290,900 | 279 |
| 2009-08-21 | 281 | 282 | 276 | 279 | 955,300 | 279 |
| 2009-08-20 | 281 | 282 | 278 | 281 | 631,300 | 281 |
| 2009-08-19 | 285 | 285 | 280 | 280 | 685,300 | 280 |
| 2009-08-18 | 278 | 285 | 278 | 285 | 1,054,800 | 285 |
| 2009-08-17 | 290 | 291 | 282 | 282 | 1,103,200 | 282 |
| 2009-08-14 | 287 | 291 | 286 | 289 | 1,971,800 | 289 |
| 2009-08-13 | 283 | 286 | 282 | 285 | 932,900 | 285 |
| 2009-08-12 | 284 | 285 | 282 | 283 | 1,090,300 | 283 |
| 2009-08-11 | 281 | 285 | 281 | 285 | 1,041,300 | 285 |
| 2009-08-10 | 280 | 283 | 279 | 283 | 1,630,800 | 283 |
| 2009-08-07 | 279 | 279 | 275 | 276 | 853,700 | 276 |
| 2009-08-06 | 279 | 281 | 275 | 278 | 2,107,100 | 278 |
| 2009-08-05 | 279 | 283 | 275 | 282 | 3,578,600 | 282 |
| 2009-08-04 | 269 | 282 | 262 | 280 | 5,688,300 | 280 |
| 2009-08-03 | 260 | 268 | 258 | 268 | 2,210,900 | 268 |
| 2009-07-31 | 254 | 261 | 253 | 260 | 2,111,100 | 260 |
| 2009-07-30 | 257 | 258 | 253 | 254 | 1,157,200 | 254 |
| 2009-07-29 | 257 | 260 | 257 | 260 | 1,040,500 | 260 |
| 2009-07-28 | 258 | 260 | 256 | 259 | 1,386,400 | 259 |
| 2009-07-27 | 258 | 260 | 257 | 258 | 1,578,800 | 258 |
| 2009-07-24 | 254 | 256 | 253 | 256 | 1,295,000 | 256 |
| 2009-07-23 | 250 | 253 | 250 | 253 | 702,400 | 253 |
| 2009-07-22 | 251 | 252 | 249 | 251 | 829,200 | 251 |
| 2009-07-21 | 251 | 252 | 249 | 250 | 695,200 | 250 |
| 2009-07-17 | 248 | 249 | 246 | 248 | 1,054,600 | 248 |
| 2009-07-16 | 252 | 253 | 246 | 249 | 1,236,800 | 249 |
| 2009-07-15 | 242 | 251 | 242 | 250 | 1,605,800 | 250 |
| 2009-07-14 | 238 | 244 | 237 | 243 | 1,651,500 | 243 |
| 2009-07-13 | 239 | 240 | 235 | 235 | 2,364,900 | 235 |
| 2009-07-10 | 237 | 242 | 235 | 242 | 2,856,600 | 242 |
| 2009-07-09 | 241 | 242 | 236 | 237 | 1,370,600 | 237 |
| 2009-07-08 | 243 | 244 | 240 | 242 | 1,418,200 | 242 |
| 2009-07-07 | 248 | 248 | 244 | 244 | 1,306,400 | 244 |
| 2009-07-06 | 250 | 251 | 243 | 244 | 2,408,100 | 244 |
| 2009-07-03 | 250 | 252 | 248 | 250 | 1,181,600 | 250 |
| 2009-07-02 | 255 | 257 | 252 | 253 | 1,182,700 | 253 |
| 2009-07-01 | 253 | 258 | 252 | 254 | 1,746,700 | 254 |
| 2009-06-30 | 255 | 257 | 252 | 253 | 1,392,800 | 253 |
| 2009-06-29 | 255 | 258 | 252 | 254 | 1,624,900 | 254 |
| 2009-06-26 | 250 | 254 | 249 | 253 | 1,490,100 | 253 |
| 2009-06-25 | 246 | 248 | 244 | 248 | 1,935,300 | 248 |
| 2009-06-24 | 249 | 250 | 244 | 246 | 2,589,700 | 246 |
| 2009-06-23 | 256 | 257 | 248 | 251 | 2,506,100 | 251 |
| 2009-06-22 | 259 | 260 | 257 | 260 | 1,441,900 | 260 |
| 2009-06-19 | 263 | 263 | 256 | 259 | 2,278,600 | 259 |
| 2009-06-18 | 264 | 264 | 260 | 262 | 894,100 | 262 |
| 2009-06-17 | 259 | 265 | 259 | 264 | 1,459,800 | 264 |
| 2009-06-16 | 264 | 264 | 259 | 260 | 2,257,900 | 260 |
| 2009-06-15 | 272 | 272 | 269 | 269 | 1,842,600 | 269 |
| 2009-06-12 | 267 | 268 | 262 | 267 | 4,275,200 | 267 |
| 2009-06-11 | 265 | 267 | 264 | 264 | 1,658,000 | 264 |
| 2009-06-10 | 268 | 269 | 265 | 267 | 1,984,900 | 267 |
| 2009-06-09 | 268 | 269 | 264 | 267 | 1,555,400 | 267 |
| 2009-06-08 | 271 | 272 | 266 | 269 | 2,475,500 | 269 |
| 2009-06-05 | 271 | 273 | 268 | 268 | 1,415,100 | 268 |
| 2009-06-04 | 272 | 272 | 268 | 268 | 1,295,900 | 268 |
| 2009-06-03 | 271 | 273 | 270 | 273 | 1,292,000 | 273 |
| 2009-06-02 | 277 | 278 | 270 | 271 | 2,171,000 | 271 |
| 2009-06-01 | 268 | 274 | 267 | 272 | 2,175,000 | 272 |
| 2009-05-29 | 263 | 267 | 262 | 266 | 3,274,200 | 266 |
| 2009-05-28 | 262 | 267 | 261 | 266 | 2,396,800 | 266 |
| 2009-05-27 | 269 | 269 | 260 | 262 | 4,299,300 | 262 |
| 2009-05-26 | 276 | 277 | 267 | 269 | 2,858,600 | 269 |
| 2009-05-25 | 279 | 280 | 274 | 275 | 2,586,700 | 275 |
| 2009-05-22 | 285 | 289 | 269 | 275 | 5,111,600 | 275 |
| 2009-05-21 | 292 | 295 | 289 | 289 | 1,316,000 | 289 |
| 2009-05-20 | 299 | 302 | 293 | 294 | 1,862,000 | 294 |
| 2009-05-19 | 295 | 299 | 287 | 296 | 3,127,000 | 296 |
| 2009-05-18 | 288 | 295 | 288 | 293 | 3,608,700 | 293 |
| 2009-05-15 | 287 | 305 | 282 | 285 | 3,894,000 | 285 |
| 2009-05-14 | 287 | 290 | 282 | 284 | 1,511,700 | 284 |
| 2009-05-13 | 287 | 296 | 283 | 292 | 1,373,800 | 292 |
| 2009-05-12 | 296 | 296 | 287 | 289 | 1,420,700 | 289 |
| 2009-05-11 | 293 | 296 | 289 | 296 | 1,394,900 | 296 |
| 2009-05-08 | 283 | 295 | 281 | 292 | 1,949,600 | 292 |
| 2009-05-07 | 287 | 291 | 284 | 286 | 1,293,000 | 286 |
| 2009-05-01 | 284 | 285 | 280 | 283 | 1,192,400 | 283 |
| 2009-04-30 | 281 | 286 | 279 | 281 | 1,966,000 | 281 |
| 2009-04-28 | 277 | 286 | 275 | 276 | 2,139,700 | 276 |
| 2009-04-27 | 281 | 285 | 277 | 278 | 1,987,300 | 278 |
| 2009-04-24 | 281 | 281 | 274 | 276 | 2,094,600 | 276 |
| 2009-04-23 | 281 | 281 | 269 | 279 | 1,550,600 | 279 |
| 2009-04-22 | 282 | 283 | 276 | 278 | 1,525,600 | 278 |
| 2009-04-21 | 275 | 284 | 274 | 280 | 2,357,200 | 280 |
| 2009-04-20 | 279 | 284 | 278 | 283 | 1,427,400 | 283 |
| 2009-04-17 | 274 | 275 | 269 | 274 | 2,308,400 | 274 |
| 2009-04-16 | 275 | 276 | 272 | 273 | 3,120,700 | 273 |
| 2009-04-15 | 265 | 273 | 260 | 270 | 3,131,300 | 270 |
| 2009-04-14 | 261 | 267 | 258 | 266 | 2,468,200 | 266 |
| 2009-04-13 | 260 | 267 | 258 | 260 | 2,434,000 | 260 |
| 2009-04-10 | 263 | 263 | 259 | 260 | 2,184,700 | 260 |
| 2009-04-09 | 251 | 257 | 251 | 257 | 1,600,300 | 257 |
| 2009-04-08 | 256 | 257 | 248 | 254 | 1,042,300 | 254 |
| 2009-04-07 | 255 | 258 | 253 | 257 | 1,354,600 | 257 |
| 2009-04-06 | 257 | 258 | 252 | 254 | 1,609,300 | 254 |
| 2009-04-03 | 263 | 266 | 252 | 255 | 3,086,000 | 255 |
| 2009-04-02 | 267 | 270 | 262 | 268 | 2,178,500 | 268 |
| 2009-04-01 | 258 | 268 | 253 | 268 | 1,611,600 | 268 |
| 2009-03-31 | 254 | 267 | 252 | 257 | 1,808,300 | 257 |
| 2009-03-30 | 265 | 270 | 256 | 257 | 2,034,200 | 257 |
| 2009-03-27 | 272 | 274 | 265 | 266 | 2,892,400 | 266 |
| 2009-03-26 | 274 | 276 | 266 | 275 | 1,703,500 | 275 |
| 2009-03-25 | 269 | 280 | 263 | 279 | 3,466,000 | 279 |
| 2009-03-24 | 274 | 275 | 262 | 270 | 4,251,300 | 270 |
| 2009-03-23 | 257 | 262 | 255 | 262 | 2,656,100 | 262 |
| 2009-03-19 | 245 | 254 | 242 | 254 | 2,393,200 | 254 |
| 2009-03-18 | 246 | 247 | 240 | 244 | 1,612,100 | 244 |
| 2009-03-17 | 240 | 247 | 239 | 246 | 2,331,900 | 246 |
| 2009-03-16 | 238 | 242 | 237 | 239 | 1,987,400 | 239 |
| 2009-03-13 | 237 | 238 | 234 | 236 | 4,260,500 | 236 |
| 2009-03-12 | 232 | 237 | 231 | 232 | 2,570,000 | 232 |
| 2009-03-11 | 228 | 231 | 225 | 231 | 2,039,300 | 231 |
| 2009-03-10 | 221 | 230 | 221 | 229 | 1,967,300 | 229 |
| 2009-03-09 | 219 | 222 | 219 | 220 | 1,067,900 | 220 |
| 2009-03-06 | 217 | 219 | 212 | 216 | 1,363,600 | 216 |
| 2009-03-05 | 216 | 222 | 215 | 219 | 1,082,500 | 219 |
| 2009-03-04 | 207 | 214 | 205 | 213 | 1,601,000 | 213 |
| 2009-03-03 | 204 | 211 | 202 | 210 | 1,552,700 | 210 |
| 2009-03-02 | 211 | 212 | 201 | 203 | 2,459,700 | 203 |
| 2009-02-27 | 216 | 219 | 214 | 215 | 749,400 | 215 |
| 2009-02-26 | 217 | 218 | 215 | 216 | 652,900 | 216 |
| 2009-02-25 | 218 | 218 | 213 | 217 | 1,312,800 | 217 |
| 2009-02-24 | 211 | 216 | 211 | 212 | 1,321,500 | 212 |
| 2009-02-23 | 210 | 216 | 209 | 214 | 1,169,900 | 214 |
| 2009-02-20 | 219 | 220 | 212 | 214 | 1,526,100 | 214 |
| 2009-02-19 | 224 | 226 | 215 | 217 | 3,395,400 | 217 |
| 2009-02-18 | 209 | 209 | 207 | 209 | 1,089,700 | 209 |
| 2009-02-17 | 209 | 214 | 209 | 211 | 1,369,800 | 211 |
| 2009-02-16 | 211 | 213 | 209 | 210 | 984,600 | 210 |
| 2009-02-13 | 212 | 217 | 209 | 213 | 1,391,400 | 213 |
| 2009-02-12 | 210 | 210 | 207 | 207 | 1,262,200 | 207 |
| 2009-02-10 | 212 | 214 | 210 | 211 | 760,700 | 211 |
| 2009-02-09 | 221 | 224 | 211 | 211 | 1,453,200 | 211 |
| 2009-02-06 | 225 | 226 | 218 | 218 | 2,125,800 | 218 |
| 2009-02-05 | 230 | 230 | 227 | 228 | 1,050,000 | 228 |
| 2009-02-04 | 230 | 230 | 226 | 229 | 774,100 | 229 |
| 2009-02-03 | 230 | 232 | 225 | 226 | 1,160,600 | 226 |
| 2009-02-02 | 224 | 232 | 223 | 228 | 1,420,800 | 228 |
| 2009-01-30 | 229 | 229 | 226 | 226 | 641,100 | 226 |
| 2009-01-29 | 233 | 234 | 225 | 231 | 1,736,900 | 231 |
| 2009-01-28 | 224 | 233 | 222 | 231 | 1,289,500 | 231 |
| 2009-01-27 | 221 | 228 | 220 | 225 | 1,638,200 | 225 |
| 2009-01-26 | 221 | 224 | 218 | 219 | 747,800 | 219 |
| 2009-01-23 | 224 | 225 | 221 | 223 | 888,400 | 223 |
| 2009-01-22 | 228 | 229 | 222 | 224 | 1,670,100 | 224 |
| 2009-01-21 | 221 | 230 | 221 | 226 | 1,705,200 | 226 |
| 2009-01-20 | 230 | 231 | 227 | 230 | 1,290,500 | 230 |
| 2009-01-19 | 231 | 234 | 229 | 230 | 935,800 | 230 |
| 2009-01-16 | 228 | 231 | 223 | 229 | 2,182,200 | 229 |
| 2009-01-15 | 225 | 225 | 219 | 219 | 1,972,300 | 219 |
| 2009-01-14 | 228 | 231 | 226 | 229 | 1,590,400 | 229 |
| 2009-01-13 | 230 | 231 | 228 | 228 | 1,240,200 | 228 |
| 2009-01-09 | 244 | 245 | 239 | 239 | 1,904,600 | 239 |
| 2009-01-08 | 241 | 244 | 238 | 239 | 1,668,000 | 239 |
| 2009-01-07 | 247 | 250 | 243 | 247 | 2,818,600 | 247 |
| 2009-01-06 | 234 | 250 | 234 | 244 | 2,759,100 | 244 |
| 2009-01-05 | 232 | 240 | 232 | 232 | 1,051,900 | 232 |
分割・併合履歴 ： [1985-09-26]1株→1.08株