1332 (株)ニッスイの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	266	266	263	264	650,900	264
2011-12-29	263	267	261	264	1,157,800	264
2011-12-28	264	265	262	263	904,200	263
2011-12-27	261	264	260	263	639,500	263
2011-12-26	259	261	258	260	678,300	260
2011-12-22	260	260	258	258	613,100	258
2011-12-21	260	261	259	260	717,800	260
2011-12-20	260	260	257	259	777,800	259
2011-12-19	259	261	258	260	1,039,700	260
2011-12-16	257	261	256	259	1,355,100	259
2011-12-15	254	258	253	256	1,382,600	256
2011-12-14	254	255	251	254	1,246,800	254
2011-12-13	254	257	253	256	1,068,300	256
2011-12-12	256	258	254	256	1,261,400	256
2011-12-09	253	255	253	255	4,084,200	255
2011-12-08	258	259	256	257	964,400	257
2011-12-07	257	260	256	260	1,008,100	260
2011-12-06	261	262	255	255	1,097,100	255
2011-12-05	258	262	256	261	1,595,700	261
2011-12-02	259	262	256	259	990,200	259
2011-12-01	263	265	258	259	1,266,900	259
2011-11-30	256	261	256	258	934,500	258
2011-11-29	253	256	251	256	981,000	256
2011-11-28	253	256	249	252	1,608,600	252
2011-11-25	257	257	251	252	1,458,100	252
2011-11-24	264	267	256	257	2,190,300	257
2011-11-22	271	274	265	269	1,749,600	269
2011-11-21	276	278	273	275	678,000	275
2011-11-18	275	278	274	275	1,570,100	275
2011-11-17	267	274	266	273	1,861,800	273
2011-11-16	268	269	265	267	678,000	267
2011-11-15	267	268	265	267	617,700	267
2011-11-14	264	267	263	266	501,100	266
2011-11-11	262	265	260	261	1,317,800	261
2011-11-10	260	264	260	260	1,067,300	260
2011-11-09	264	268	262	264	814,600	264
2011-11-08	262	267	262	263	657,800	263
2011-11-07	263	268	258	266	1,548,700	266
2011-11-04	259	265	253	262	2,324,400	262
2011-11-02	258	258	253	253	876,200	253
2011-11-01	265	265	260	260	965,800	260
2011-10-31	262	268	262	267	914,200	267
2011-10-28	264	264	261	264	1,104,000	264
2011-10-27	261	261	252	258	1,958,200	258
2011-10-26	265	266	262	263	776,900	263
2011-10-25	268	270	266	267	1,007,400	267
2011-10-24	265	271	263	269	1,386,400	269
2011-10-21	268	268	262	262	795,900	262
2011-10-20	265	269	265	267	1,168,300	267
2011-10-19	269	269	263	265	1,306,100	265
2011-10-18	267	272	264	267	1,292,400	267
2011-10-17	273	273	267	268	1,312,500	268
2011-10-14	272	272	270	271	1,273,800	271
2011-10-13	270	273	268	273	1,065,900	273
2011-10-12	273	274	266	268	1,390,900	268
2011-10-11	273	277	268	272	2,043,000	272
2011-10-07	286	286	266	271	3,528,300	271
2011-10-06	289	291	284	286	1,294,900	286
2011-10-05	292	292	284	285	2,262,200	285
2011-10-04	292	293	289	292	1,225,600	292
2011-10-03	294	294	290	293	1,832,300	293
2011-09-30	291	294	287	294	1,348,500	294
2011-09-29	281	291	281	291	2,087,400	291
2011-09-28	282	284	276	283	1,080,400	283
2011-09-27	284	286	282	286	1,245,300	286
2011-09-26	287	291	282	283	1,937,500	283
2011-09-22	286	290	284	287	1,580,100	287
2011-09-21	283	289	283	286	735,300	286
2011-09-20	282	286	282	284	1,084,000	284
2011-09-16	286	287	284	286	1,431,000	286
2011-09-15	284	287	282	286	960,000	286
2011-09-14	284	284	280	280	1,197,000	280
2011-09-13	283	287	281	283	1,142,400	283
2011-09-12	286	289	283	283	1,620,100	283
2011-09-09	279	289	278	287	4,150,800	287
2011-09-08	279	284	277	280	2,170,200	280
2011-09-07	294	294	275	277	5,135,300	277
2011-09-06	288	294	288	289	2,066,300	289
2011-09-05	290	293	286	288	1,730,500	288
2011-09-02	285	291	285	290	1,753,900	290
2011-09-01	283	288	282	287	1,240,100	287
2011-08-31	282	284	281	282	1,305,000	282
2011-08-30	284	285	282	283	1,270,800	283
2011-08-29	279	283	278	283	1,038,300	283
2011-08-26	282	283	279	279	1,126,500	279
2011-08-25	284	286	281	281	1,788,800	281
2011-08-24	284	284	280	281	1,287,600	281
2011-08-23	277	283	276	283	1,931,400	283
2011-08-22	275	276	273	275	1,267,800	275
2011-08-19	272	278	271	275	1,225,300	275
2011-08-18	277	277	273	276	1,194,100	276
2011-08-17	276	279	275	278	867,700	278
2011-08-16	278	280	275	276	1,149,200	276
2011-08-15	274	279	271	277	1,434,300	277
2011-08-12	275	276	269	273	1,915,800	273
2011-08-11	268	275	267	274	2,509,500	274
2011-08-10	273	276	270	273	1,791,600	273
2011-08-09	265	267	260	267	2,063,200	267
2011-08-08	268	276	267	273	2,410,800	273
2011-08-05	263	276	262	270	2,930,600	270
2011-08-04	279	281	277	278	1,059,600	278
2011-08-03	283	284	278	282	1,859,300	282
2011-08-02	282	289	280	288	3,257,500	288
2011-08-01	280	284	277	281	1,111,400	281
2011-07-29	275	283	275	279	1,640,600	279
2011-07-28	279	279	273	274	1,012,200	274
2011-07-27	279	283	279	281	1,467,900	281
2011-07-26	280	283	277	281	1,507,700	281
2011-07-25	277	280	276	279	802,800	279
2011-07-22	278	280	277	278	891,900	278
2011-07-21	272	276	271	276	2,029,600	276
2011-07-20	271	271	269	271	1,069,600	271
2011-07-19	270	271	269	270	650,700	270
2011-07-15	270	272	268	271	1,081,400	271
2011-07-14	267	270	266	269	1,039,000	269
2011-07-13	265	268	265	267	530,400	267
2011-07-12	264	267	263	267	735,300	267
2011-07-11	266	268	264	267	1,172,200	267
2011-07-08	271	271	268	269	1,273,800	269
2011-07-07	263	268	262	267	1,575,700	267
2011-07-06	264	264	261	262	1,151,100	262
2011-07-05	264	265	262	263	730,800	263
2011-07-04	267	268	263	264	964,400	264
2011-07-01	266	267	263	264	740,800	264
2011-06-30	264	266	262	264	1,324,500	264
2011-06-29	262	266	261	265	1,866,800	265
2011-06-28	264	265	259	261	1,070,100	261
2011-06-27	265	268	262	264	1,313,700	264
2011-06-24	265	267	263	265	1,071,600	265
2011-06-23	258	271	258	266	3,631,400	266
2011-06-22	259	261	257	260	1,552,400	260
2011-06-21	257	260	257	258	1,267,300	258
2011-06-20	254	257	251	255	993,800	255
2011-06-17	258	259	255	256	1,297,800	256
2011-06-16	258	262	258	258	892,900	258
2011-06-15	262	262	259	260	1,277,400	260
2011-06-14	258	261	257	259	2,157,200	259
2011-06-13	254	260	252	257	3,142,700	257
2011-06-10	247	255	246	253	5,921,000	253
2011-06-09	237	242	236	242	1,193,000	242
2011-06-08	237	240	236	237	1,133,800	237
2011-06-07	240	241	238	239	1,109,900	239
2011-06-06	241	242	239	240	1,044,700	240
2011-06-03	243	244	240	241	1,126,400	241
2011-06-02	240	245	237	243	3,085,800	243
2011-06-01	240	242	240	240	915,200	240
2011-05-31	236	243	236	241	1,524,200	241
2011-05-30	236	236	235	235	373,700	235
2011-05-27	236	238	235	236	944,800	236
2011-05-26	237	238	236	236	380,700	236
2011-05-25	237	238	236	236	436,600	236
2011-05-24	236	238	236	237	784,700	237
2011-05-23	238	240	235	239	1,248,400	239
2011-05-20	238	243	238	239	609,300	239
2011-05-19	241	241	238	239	1,059,700	239
2011-05-18	242	243	238	240	946,900	240
2011-05-17	238	244	238	242	1,526,300	242
2011-05-16	244	246	238	239	1,666,400	239
2011-05-13	247	249	242	245	2,013,100	245
2011-05-12	250	250	245	245	1,889,300	245
2011-05-11	251	255	243	253	3,935,200	253
2011-05-10	240	257	240	253	6,780,000	253
2011-05-09	235	241	234	241	1,540,600	241
2011-05-06	229	236	229	235	1,402,000	235
2011-05-02	229	232	228	230	1,139,100	230
2011-04-28	227	227	224	226	871,900	226
2011-04-27	225	226	223	226	1,655,100	226
2011-04-26	223	225	220	224	2,246,600	224
2011-04-25	224	226	223	223	767,600	223
2011-04-22	223	223	221	222	428,500	222
2011-04-21	222	223	222	223	440,800	223
2011-04-20	222	223	221	221	1,298,100	221
2011-04-19	219	221	219	221	596,200	221
2011-04-18	220	222	219	221	678,900	221
2011-04-15	224	224	218	220	1,510,400	220
2011-04-14	223	224	222	222	683,000	222
2011-04-13	221	224	220	222	1,074,700	222
2011-04-12	222	226	221	222	1,641,400	222
2011-04-11	223	227	223	224	1,431,300	224
2011-04-08	219	227	217	224	4,817,600	224
2011-04-07	217	220	215	218	2,338,300	218
2011-04-06	213	218	211	216	4,187,400	216
2011-04-05	219	220	212	212	3,821,700	212
2011-04-04	226	226	221	223	2,899,800	223
2011-04-01	230	231	225	228	2,189,200	228
2011-03-31	231	232	229	231	1,808,800	231
2011-03-30	229	233	227	229	3,756,500	229
2011-03-29	238	238	226	229	4,302,100	229
2011-03-28	245	248	241	243	2,380,300	243
2011-03-25	244	245	241	244	1,729,100	244
2011-03-24	237	244	237	240	2,223,000	240
2011-03-23	239	240	233	237	3,998,800	237
2011-03-22	243	244	236	238	4,347,500	238
2011-03-18	228	239	228	235	3,477,100	235
2011-03-17	224	231	221	225	3,710,700	225
2011-03-16	226	238	224	230	4,128,400	230
2011-03-15	259	260	203	223	5,476,000	223
2011-03-14	259	273	257	263	3,540,800	263
2011-03-11	283	286	279	279	5,310,800	279
2011-03-10	291	293	287	287	1,268,800	287
2011-03-09	290	294	289	292	2,081,700	292
2011-03-08	285	290	284	287	1,613,500	287
2011-03-07	288	288	283	284	1,367,100	284
2011-03-04	290	290	285	287	1,307,400	287
2011-03-03	281	287	281	287	2,101,200	287
2011-03-02	281	283	279	280	1,579,200	280
2011-03-01	277	283	275	282	2,629,200	282
2011-02-28	279	279	272	278	2,506,100	278
2011-02-25	278	281	277	279	1,033,000	279
2011-02-24	279	281	275	276	1,122,400	276
2011-02-23	276	279	275	279	970,500	279
2011-02-22	277	279	276	278	910,500	278
2011-02-21	281	281	278	279	1,141,700	279
2011-02-18	278	283	278	281	1,419,600	281
2011-02-17	277	281	277	278	1,424,600	278
2011-02-16	279	279	276	278	1,838,700	278
2011-02-15	284	284	279	279	854,800	279
2011-02-14	282	283	280	283	849,500	283
2011-02-10	275	282	275	281	1,891,200	281
2011-02-09	278	278	275	277	1,315,100	277
2011-02-08	279	280	274	278	1,694,300	278
2011-02-07	280	281	277	279	1,208,000	279
2011-02-04	270	282	270	279	4,004,100	279
2011-02-03	269	270	268	269	1,226,500	269
2011-02-02	270	271	269	271	1,001,300	271
2011-02-01	263	269	263	268	1,586,300	268
2011-01-31	264	268	264	264	1,204,600	264
2011-01-28	271	271	267	267	1,867,700	267
2011-01-27	271	275	268	270	4,156,900	270
2011-01-26	261	265	260	263	2,286,900	263
2011-01-25	262	262	260	261	1,824,300	261
2011-01-24	261	262	259	262	994,000	262
2011-01-21	264	265	260	261	1,605,000	261
2011-01-20	262	265	262	264	1,209,200	264
2011-01-19	265	266	263	264	944,300	264
2011-01-18	263	264	262	264	857,800	264
2011-01-17	265	265	262	263	1,257,300	263
2011-01-14	261	264	261	263	2,214,200	263
2011-01-13	258	267	257	266	3,851,300	266
2011-01-12	257	259	256	257	2,292,000	257
2011-01-11	255	256	254	256	873,800	256
2011-01-07	255	256	252	254	2,079,100	254
2011-01-06	253	256	252	256	2,435,800	256
2011-01-05	255	256	251	252	3,304,900	252
2011-01-04	258	260	255	256	1,427,600	256

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 [2011年度]

1332 (株)ニッスイの時系列データ [2011年度]