1332 (株)ニッスイの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	256	257	254	256	993,100	256
2010-12-29	254	257	254	256	632,300	256
2010-12-28	254	255	254	254	829,200	254
2010-12-27	254	255	254	255	840,600	255
2010-12-24	256	256	254	255	1,077,400	255
2010-12-22	258	258	255	256	1,272,700	256
2010-12-21	257	258	252	257	1,852,900	257
2010-12-20	261	262	255	258	1,536,700	258
2010-12-17	262	263	260	261	1,467,800	261
2010-12-16	259	262	258	261	1,044,500	261
2010-12-15	260	261	258	260	1,139,500	260
2010-12-14	256	258	255	258	1,245,500	258
2010-12-13	253	255	252	254	1,156,200	254
2010-12-10	255	255	251	252	4,268,000	252
2010-12-09	251	252	250	252	890,100	252
2010-12-08	250	252	249	250	1,346,000	250
2010-12-07	250	251	249	250	1,215,800	250
2010-12-06	250	251	250	251	470,200	251
2010-12-03	253	253	250	251	603,200	251
2010-12-02	251	252	250	251	1,172,200	251
2010-12-01	247	250	245	250	1,359,900	250
2010-11-30	251	251	247	247	1,159,700	247
2010-11-29	251	253	250	250	1,007,000	250
2010-11-26	251	252	250	250	705,300	250
2010-11-25	251	252	250	251	1,075,600	251
2010-11-24	251	252	247	251	1,933,200	251
2010-11-22	256	257	254	254	946,600	254
2010-11-19	257	258	253	254	1,116,900	254
2010-11-18	250	255	249	255	1,719,200	255
2010-11-17	246	250	245	250	1,588,800	250
2010-11-16	246	248	245	246	1,552,600	246
2010-11-15	244	246	244	244	1,289,900	244
2010-11-12	244	246	243	243	1,483,600	243
2010-11-11	244	245	243	245	1,507,700	245
2010-11-10	243	245	243	244	2,231,600	244
2010-11-09	242	245	241	244	2,449,400	244
2010-11-08	250	250	240	242	3,653,900	242
2010-11-05	262	264	250	252	2,288,600	252
2010-11-04	256	261	256	258	562,200	258
2010-11-02	258	260	256	257	506,500	257
2010-11-01	257	261	255	257	646,900	257
2010-10-29	260	260	254	256	1,207,200	256
2010-10-28	261	263	260	261	1,235,100	261
2010-10-27	263	264	261	262	718,500	262
2010-10-26	265	267	262	263	774,900	263
2010-10-25	264	266	262	264	607,100	264
2010-10-22	263	266	262	264	508,900	264
2010-10-21	264	266	260	262	1,213,700	262
2010-10-20	265	265	262	263	1,184,600	263
2010-10-19	265	268	264	267	539,000	267
2010-10-18	267	268	265	266	573,000	266
2010-10-15	269	270	266	267	532,700	267
2010-10-14	269	273	268	271	699,600	271
2010-10-13	267	269	265	267	773,800	267
2010-10-12	276	278	266	267	1,743,500	267
2010-10-08	277	280	277	277	1,644,100	277
2010-10-07	279	281	278	280	648,800	280
2010-10-06	278	282	276	282	1,328,600	282
2010-10-05	275	280	275	278	921,200	278
2010-10-04	275	279	274	277	663,000	277
2010-10-01	279	280	275	276	950,700	276
2010-09-30	281	281	275	275	825,900	275
2010-09-29	279	281	276	281	1,238,100	281
2010-09-28	276	280	273	279	1,085,300	279
2010-09-27	279	281	278	280	1,095,400	280
2010-09-24	279	284	278	280	1,123,900	280
2010-09-22	284	284	280	280	876,300	280
2010-09-21	285	286	281	282	1,046,700	282
2010-09-17	279	284	278	283	1,596,900	283
2010-09-16	278	279	275	277	1,286,000	277
2010-09-15	273	279	273	276	1,409,700	276
2010-09-14	277	278	273	275	1,220,200	275
2010-09-13	275	280	275	276	1,777,500	276
2010-09-10	270	272	268	271	2,372,800	271
2010-09-09	266	270	263	269	1,037,800	269
2010-09-08	265	266	261	262	1,348,200	262
2010-09-07	268	269	266	266	1,075,700	266
2010-09-06	268	269	266	269	992,500	269
2010-09-03	268	268	265	267	789,700	267
2010-09-02	268	269	264	266	971,100	266
2010-09-01	265	268	263	266	1,166,000	266
2010-08-31	268	269	264	265	2,018,700	265
2010-08-30	265	273	262	272	3,503,100	272
2010-08-27	261	264	250	258	4,783,100	258
2010-08-26	266	266	253	259	5,249,800	259
2010-08-25	275	276	265	266	4,055,900	266
2010-08-24	274	280	274	279	1,809,700	279
2010-08-23	273	280	273	275	1,694,600	275
2010-08-20	275	278	274	274	1,205,500	274
2010-08-19	275	279	274	279	1,420,600	279
2010-08-18	280	280	273	275	3,222,000	275
2010-08-17	282	282	271	276	4,954,700	276
2010-08-16	287	290	286	289	782,700	289
2010-08-13	284	289	283	288	2,075,000	288
2010-08-12	287	289	282	285	2,079,200	285
2010-08-11	295	298	291	292	1,276,600	292
2010-08-10	298	300	296	297	776,000	297
2010-08-09	296	299	295	296	1,213,200	296
2010-08-06	296	304	294	302	1,463,800	302
2010-08-05	300	307	297	299	2,054,200	299
2010-08-04	301	301	296	298	985,900	298
2010-08-03	298	301	298	301	1,229,500	301
2010-08-02	294	298	293	295	575,200	295
2010-07-30	298	300	294	294	839,800	294
2010-07-29	304	304	297	300	2,181,900	300
2010-07-28	293	306	293	306	2,203,200	306
2010-07-27	290	293	289	290	946,800	290
2010-07-26	294	294	291	292	594,600	292
2010-07-23	297	297	292	293	1,391,800	293
2010-07-22	298	300	289	290	2,022,700	290
2010-07-21	305	306	298	300	1,188,800	300
2010-07-20	298	303	297	302	1,153,400	302
2010-07-16	304	308	299	299	1,493,600	299
2010-07-15	306	308	304	305	1,064,900	305
2010-07-14	304	311	302	309	3,101,900	309
2010-07-13	297	302	294	295	1,280,200	295
2010-07-12	299	300	296	297	666,400	297
2010-07-09	304	304	298	299	1,697,900	299
2010-07-08	304	304	302	302	1,081,100	302
2010-07-07	298	305	297	299	3,219,900	299
2010-07-06	290	296	287	296	1,395,000	296
2010-07-05	286	294	285	293	886,300	293
2010-07-02	288	288	285	286	1,076,100	286
2010-07-01	286	288	285	287	1,333,900	287
2010-06-30	285	289	284	287	1,390,700	287
2010-06-29	290	291	287	288	987,200	288
2010-06-28	286	288	284	288	789,600	288
2010-06-25	288	291	286	286	673,800	286
2010-06-24	289	295	288	294	555,300	294
2010-06-23	293	296	290	290	1,178,600	290
2010-06-22	293	296	291	293	1,708,800	293
2010-06-21	289	292	288	292	1,002,200	292
2010-06-18	284	288	283	287	1,222,800	287
2010-06-17	281	286	279	283	1,579,200	283
2010-06-16	279	280	277	279	672,400	279
2010-06-15	280	280	275	277	1,074,700	277
2010-06-14	279	283	279	279	1,003,400	279
2010-06-11	280	281	274	276	3,917,000	276
2010-06-10	270	274	269	273	995,200	273
2010-06-09	270	271	266	269	1,123,400	269
2010-06-08	270	274	269	273	1,173,900	273
2010-06-07	272	276	271	275	959,700	275
2010-06-04	279	281	277	278	1,000,200	278
2010-06-03	279	282	277	279	1,263,200	279
2010-06-02	272	281	272	274	1,122,600	274
2010-06-01	273	277	271	274	965,700	274
2010-05-31	265	272	264	270	1,436,200	270
2010-05-28	272	272	266	268	1,300,300	268
2010-05-27	262	271	262	270	1,251,500	270
2010-05-26	267	270	265	267	1,070,300	267
2010-05-25	267	270	262	263	1,772,800	263
2010-05-24	275	275	268	268	1,336,000	268
2010-05-21	272	275	270	274	1,300,100	274
2010-05-20	277	282	275	279	948,000	279
2010-05-19	278	280	272	278	2,039,400	278
2010-05-18	290	293	282	285	1,779,000	285
2010-05-17	282	286	280	282	2,358,400	282
2010-05-14	273	301	271	289	7,050,100	289
2010-05-13	272	274	268	274	767,000	274
2010-05-12	268	274	266	271	1,415,500	271
2010-05-11	265	268	263	265	1,207,500	265
2010-05-10	258	261	257	260	1,801,100	260
2010-05-07	258	260	254	258	1,314,500	258
2010-05-06	267	269	263	263	1,241,900	263
2010-04-30	272	275	272	273	909,000	273
2010-04-28	270	272	269	269	1,245,400	269
2010-04-27	275	276	272	273	598,500	273
2010-04-26	273	276	273	276	536,700	276
2010-04-23	275	275	271	272	979,600	272
2010-04-22	278	278	273	274	994,200	274
2010-04-21	280	280	278	279	598,100	279
2010-04-20	277	280	275	278	1,138,800	278
2010-04-19	273	279	270	277	1,269,100	277
2010-04-16	276	276	274	275	704,800	275
2010-04-15	276	276	273	275	809,400	275
2010-04-14	275	277	274	275	600,900	275
2010-04-13	277	277	273	275	896,900	275
2010-04-12	278	280	277	278	1,587,800	278
2010-04-09	273	275	272	273	3,037,600	273
2010-04-08	272	277	271	275	1,797,900	275
2010-04-07	274	275	272	272	1,006,200	272
2010-04-06	276	276	274	275	787,800	275
2010-04-05	273	276	272	276	1,199,800	276
2010-04-02	273	273	270	272	829,400	272
2010-04-01	271	272	268	271	1,759,100	271
2010-03-31	269	273	268	271	1,208,400	271
2010-03-30	268	269	267	268	766,100	268
2010-03-29	269	269	266	268	903,300	268
2010-03-26	271	275	271	275	1,226,200	275
2010-03-25	274	275	271	271	853,500	271
2010-03-24	275	276	272	275	1,112,600	275
2010-03-23	272	275	271	271	1,484,100	271
2010-03-19	270	271	268	271	1,229,000	271
2010-03-18	264	268	264	267	1,644,600	267
2010-03-17	259	263	258	263	1,152,500	263
2010-03-16	263	263	258	258	2,167,300	258
2010-03-15	264	264	262	263	797,600	263
2010-03-12	265	265	261	263	4,348,800	263
2010-03-11	261	262	258	262	1,529,800	262
2010-03-10	258	260	258	259	437,800	259
2010-03-09	258	260	257	260	493,900	260
2010-03-08	260	261	258	258	1,171,000	258
2010-03-05	255	258	254	257	1,079,900	257
2010-03-04	256	256	252	253	1,403,600	253
2010-03-03	258	259	256	257	700,200	257
2010-03-02	257	259	255	259	1,574,800	259
2010-03-01	259	261	253	260	1,853,100	260
2010-02-26	257	263	257	261	899,500	261
2010-02-25	260	260	255	258	1,002,600	258
2010-02-24	256	259	256	257	999,000	257
2010-02-23	257	259	257	257	351,600	257
2010-02-22	259	261	257	261	467,200	261
2010-02-19	259	260	255	255	407,500	255
2010-02-18	259	260	258	259	534,500	259
2010-02-17	257	262	256	260	667,200	260
2010-02-16	255	256	254	254	451,100	254
2010-02-15	256	256	255	256	200,900	256
2010-02-12	257	258	255	257	1,162,000	257
2010-02-10	258	260	256	256	730,600	256
2010-02-09	255	262	255	259	1,146,300	259
2010-02-08	257	259	255	257	635,400	257
2010-02-05	258	261	255	258	1,327,900	258
2010-02-04	267	268	264	266	533,800	266
2010-02-03	265	265	263	263	244,600	263
2010-02-02	263	263	261	262	385,000	262
2010-02-01	263	265	259	260	954,600	260
2010-01-29	264	266	262	262	537,000	262
2010-01-28	263	268	262	266	636,300	266
2010-01-27	265	266	262	262	612,300	262
2010-01-26	266	269	264	266	818,300	266
2010-01-25	266	268	265	266	861,700	266
2010-01-22	271	276	266	271	1,071,100	271
2010-01-21	270	277	270	276	1,240,400	276
2010-01-20	276	278	272	273	758,300	273
2010-01-19	274	279	273	278	1,106,000	278
2010-01-18	273	275	272	274	1,154,600	274
2010-01-15	272	274	270	273	1,138,500	273
2010-01-14	275	275	271	273	1,035,500	273
2010-01-13	267	275	266	267	1,153,000	267
2010-01-12	269	273	265	269	1,499,900	269
2010-01-08	262	264	259	264	1,750,700	264
2010-01-07	260	260	258	258	558,000	258
2010-01-06	261	261	258	260	377,500	260
2010-01-05	261	262	259	260	487,400	260
2010-01-04	262	263	260	261	354,700	261

分割・併合履歴： [1985-09-26]1株→1.08株

1332 (株)ニッスイ の時系列データ [2010年度]

1332 (株)ニッスイの時系列データ [2010年度]