1332 (株)ニッスイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	178	179	176	178	1,934,100	178
2012-12-27	170	177	170	175	3,899,400	175
2012-12-26	165	169	164	169	1,480,900	169
2012-12-25	166	167	164	165	1,702,300	165
2012-12-21	170	171	165	165	1,480,100	165
2012-12-20	172	173	166	168	3,311,600	168
2012-12-19	168	172	167	172	2,578,500	172
2012-12-18	162	168	162	167	2,804,400	167
2012-12-17	165	165	161	162	2,343,800	162
2012-12-14	164	166	163	163	4,747,700	163
2012-12-13	162	165	161	164	2,704,000	164
2012-12-12	159	163	158	162	2,671,600	162
2012-12-11	152	159	151	159	4,470,500	159
2012-12-10	150	152	148	152	3,317,600	152
2012-12-07	148	149	148	148	1,414,400	148
2012-12-06	146	148	145	148	2,015,000	148
2012-12-05	146	147	145	145	1,203,800	145
2012-12-04	147	147	146	147	479,600	147
2012-12-03	147	148	146	147	1,573,000	147
2012-11-30	145	147	144	146	1,777,700	146
2012-11-29	142	145	142	145	2,022,700	145
2012-11-28	148	149	141	142	4,661,800	142
2012-11-27	151	152	149	150	1,958,700	150
2012-11-26	151	152	150	151	2,091,400	151
2012-11-22	148	149	147	149	1,171,700	149
2012-11-21	151	151	145	147	2,012,800	147
2012-11-20	153	153	148	149	1,477,400	149
2012-11-19	152	154	151	152	1,183,700	152
2012-11-16	149	150	147	150	1,257,000	150
2012-11-15	141	147	139	146	1,710,200	146
2012-11-14	142	144	139	140	2,185,100	140
2012-11-13	147	148	142	143	2,500,400	143
2012-11-12	149	149	147	148	904,300	148
2012-11-09	151	152	148	149	1,958,200	149
2012-11-08	153	154	151	152	1,461,700	152
2012-11-07	160	160	153	154	3,128,000	154
2012-11-06	160	162	156	160	4,943,000	160
2012-11-05	176	178	158	160	4,188,300	160
2012-11-02	176	177	174	176	856,400	176
2012-11-01	174	175	171	172	1,742,300	172
2012-10-31	177	178	175	175	835,100	175
2012-10-30	176	180	175	177	1,994,700	177
2012-10-29	178	179	177	177	502,800	177
2012-10-26	179	180	177	179	886,700	179
2012-10-25	176	179	176	179	1,249,100	179
2012-10-24	176	180	175	178	1,031,800	178
2012-10-23	181	184	177	178	1,873,400	178
2012-10-22	173	181	172	181	3,539,000	181
2012-10-19	170	177	169	176	2,967,000	176
2012-10-18	163	172	162	170	3,243,100	170
2012-10-17	163	163	160	161	1,114,100	161
2012-10-16	157	163	157	161	1,472,000	161
2012-10-15	154	158	154	156	1,541,400	156
2012-10-12	154	155	152	154	2,115,100	154
2012-10-11	151	153	150	152	1,464,200	152
2012-10-10	151	152	150	151	1,872,400	151
2012-10-09	155	155	151	154	1,479,800	154
2012-10-05	155	157	154	156	1,220,100	156
2012-10-04	155	158	152	154	2,344,600	154
2012-10-03	158	158	154	154	3,024,400	154
2012-10-02	165	166	158	159	2,205,000	159
2012-10-01	168	169	166	166	744,700	166
2012-09-28	171	171	167	168	1,217,900	168
2012-09-27	173	173	170	170	1,292,600	170
2012-09-26	174	175	173	173	916,000	173
2012-09-25	175	178	175	177	1,005,200	177
2012-09-24	179	179	174	177	1,788,600	177
2012-09-21	176	178	175	178	831,200	178
2012-09-20	176	178	173	175	2,791,100	175
2012-09-19	179	180	176	179	1,347,200	179
2012-09-18	176	179	176	178	1,092,400	178
2012-09-14	175	177	174	175	2,735,500	175
2012-09-13	177	177	173	174	565,200	174
2012-09-12	174	176	173	176	1,143,600	176
2012-09-11	173	173	172	172	333,200	172
2012-09-10	173	174	172	173	749,800	173
2012-09-07	172	174	171	173	1,131,000	173
2012-09-06	170	172	170	170	648,600	170
2012-09-05	172	172	169	170	746,500	170
2012-09-04	172	173	171	171	567,100	171
2012-09-03	173	174	171	171	1,079,200	171
2012-08-31	175	175	171	172	1,108,600	172
2012-08-30	177	178	175	175	603,700	175
2012-08-29	177	179	177	177	1,012,400	177
2012-08-28	181	182	177	177	1,171,800	177
2012-08-27	183	183	181	181	556,100	181
2012-08-24	183	183	181	181	520,000	181
2012-08-23	181	183	180	183	1,357,600	183
2012-08-22	185	185	181	181	1,659,200	181
2012-08-21	188	188	185	187	782,600	187
2012-08-20	186	188	185	188	1,244,600	188
2012-08-17	182	185	181	185	953,300	185
2012-08-16	180	182	179	181	870,200	181
2012-08-15	180	181	178	178	519,200	178
2012-08-14	179	181	178	180	1,957,000	180
2012-08-13	180	180	178	178	817,200	178
2012-08-10	184	185	178	179	1,695,100	179
2012-08-09	186	186	183	184	1,496,000	184
2012-08-08	178	186	178	182	2,927,100	182
2012-08-07	176	177	172	176	1,641,100	176
2012-08-06	173	175	172	174	1,175,600	174
2012-08-03	180	180	171	173	2,517,700	173
2012-08-02	177	183	176	180	1,491,900	180
2012-08-01	181	182	176	176	1,825,900	176
2012-07-31	184	185	181	181	2,409,900	181
2012-07-30	186	187	183	184	1,754,000	184
2012-07-27	184	185	181	182	1,332,600	182
2012-07-26	178	182	177	181	2,233,900	181
2012-07-25	183	184	175	178	2,384,900	178
2012-07-24	185	185	182	184	1,817,100	184
2012-07-23	190	190	184	185	1,564,200	185
2012-07-20	197	197	191	191	1,362,400	191
2012-07-19	197	198	195	196	1,341,500	196
2012-07-18	196	199	195	195	1,312,700	195
2012-07-17	201	202	197	197	2,191,900	197
2012-07-13	200	202	199	200	1,875,300	200
2012-07-12	204	204	200	200	2,526,100	200
2012-07-11	208	209	203	204	1,469,800	204
2012-07-10	211	211	207	207	1,492,100	207
2012-07-09	208	211	207	210	1,086,800	210
2012-07-06	215	216	209	209	1,777,200	209
2012-07-05	214	216	213	215	937,600	215
2012-07-04	213	215	212	213	1,649,400	213
2012-07-03	214	216	211	211	1,550,100	211
2012-07-02	220	220	213	213	1,820,100	213
2012-06-29	215	218	214	216	1,489,900	216
2012-06-28	212	216	211	213	1,297,000	213
2012-06-27	208	212	207	212	2,009,100	212
2012-06-26	215	215	205	208	3,334,200	208
2012-06-25	216	219	214	216	2,264,500	216
2012-06-22	208	214	208	213	1,729,100	213
2012-06-21	208	210	208	208	1,315,300	208
2012-06-20	206	207	205	207	1,629,900	207
2012-06-19	206	208	205	205	1,359,800	205
2012-06-18	206	207	203	206	1,499,700	206
2012-06-15	203	204	200	202	1,371,700	202
2012-06-14	201	203	200	201	2,112,600	201
2012-06-13	203	206	201	202	2,229,600	202
2012-06-12	203	203	200	201	3,871,700	201
2012-06-11	209	210	203	203	2,667,200	203
2012-06-08	210	212	207	207	4,126,400	207
2012-06-07	215	215	211	212	1,830,600	212
2012-06-06	210	214	210	213	1,780,500	213
2012-06-05	214	214	211	212	2,202,400	212
2012-06-04	212	217	211	216	1,593,700	216
2012-06-01	218	219	215	215	1,197,200	215
2012-05-31	215	221	215	219	1,218,100	219
2012-05-30	221	222	216	217	1,927,800	217
2012-05-29	217	221	216	221	1,492,000	221
2012-05-28	219	220	214	216	1,898,800	216
2012-05-25	219	221	217	219	1,123,500	219
2012-05-24	216	218	215	217	1,268,800	217
2012-05-23	217	219	213	215	1,678,300	215
2012-05-22	221	221	217	218	2,037,300	218
2012-05-21	219	225	219	222	1,615,300	222
2012-05-18	219	223	215	217	3,266,500	217
2012-05-17	220	222	207	220	6,573,800	220
2012-05-16	232	234	223	225	4,273,000	225
2012-05-15	244	260	232	237	3,970,000	237
2012-05-14	249	250	243	244	671,300	244
2012-05-11	251	253	248	248	1,670,200	248
2012-05-10	254	254	251	251	1,077,400	251
2012-05-09	257	260	254	255	1,749,200	255
2012-05-08	258	259	256	258	658,200	258
2012-05-07	257	260	256	257	876,500	257
2012-05-02	260	263	259	261	640,100	261
2012-05-01	262	262	256	261	1,114,800	261
2012-04-27	264	265	260	261	1,717,600	261
2012-04-26	265	269	265	265	937,500	265
2012-04-25	266	267	264	265	729,200	265
2012-04-24	267	268	265	266	1,458,700	266
2012-04-23	264	269	263	269	1,431,400	269
2012-04-20	264	266	262	262	927,100	262
2012-04-19	265	265	262	262	610,200	262
2012-04-18	267	268	266	267	1,075,100	267
2012-04-17	265	266	262	264	854,200	264
2012-04-16	263	267	263	264	829,600	264
2012-04-13	265	266	263	264	2,162,700	264
2012-04-12	264	266	264	265	750,800	265
2012-04-11	264	269	264	266	1,469,700	266
2012-04-10	267	268	263	267	697,300	267
2012-04-09	267	269	265	267	971,800	267
2012-04-06	264	269	261	268	1,247,400	268
2012-04-05	265	268	263	265	1,974,700	265
2012-04-04	273	273	267	267	1,407,200	267
2012-04-03	275	276	272	273	1,449,000	273
2012-04-02	282	282	276	277	1,380,600	277
2012-03-30	282	283	280	282	746,100	282
2012-03-29	281	284	281	283	824,000	283
2012-03-28	281	282	279	281	1,156,600	281
2012-03-27	289	290	280	290	1,941,000	290
2012-03-26	288	290	287	288	1,396,700	288
2012-03-23	287	289	286	287	1,082,800	287
2012-03-22	286	289	286	288	845,300	288
2012-03-21	286	287	285	287	1,136,900	287
2012-03-19	286	289	285	287	664,500	287
2012-03-16	285	286	284	285	1,154,900	285
2012-03-15	285	287	284	285	964,100	285
2012-03-14	287	287	285	285	886,800	285
2012-03-13	286	288	285	285	1,142,300	285
2012-03-12	288	289	286	286	1,049,700	286
2012-03-09	288	288	284	287	3,733,200	287
2012-03-08	285	286	282	286	1,064,800	286
2012-03-07	280	286	280	285	1,132,100	285
2012-03-06	284	285	282	283	1,078,800	283
2012-03-05	285	288	282	283	1,555,100	283
2012-03-02	282	286	281	285	1,364,300	285
2012-03-01	282	283	279	281	1,161,600	281
2012-02-29	281	284	280	281	1,780,700	281
2012-02-28	281	282	278	281	1,430,900	281
2012-02-27	280	282	279	281	1,209,000	281
2012-02-24	282	282	277	279	1,413,900	279
2012-02-23	276	281	275	281	1,842,000	281
2012-02-22	274	278	274	275	2,044,400	275
2012-02-21	273	275	272	273	1,467,300	273
2012-02-20	279	279	272	274	2,777,600	274
2012-02-17	280	282	278	278	1,902,200	278
2012-02-16	282	284	279	280	828,100	280
2012-02-15	281	284	280	282	1,457,800	282
2012-02-14	279	283	278	281	750,900	281
2012-02-13	278	279	277	279	797,900	279
2012-02-10	279	279	277	277	911,600	277
2012-02-09	282	282	279	279	710,900	279
2012-02-08	279	282	279	279	681,300	279
2012-02-07	279	280	276	277	1,077,700	277
2012-02-06	282	285	280	281	910,600	281
2012-02-03	272	285	270	283	2,134,900	283
2012-02-02	274	274	269	271	719,400	271
2012-02-01	274	278	270	271	1,045,800	271
2012-01-31	273	274	271	272	784,000	272
2012-01-30	272	273	271	273	484,200	273
2012-01-27	270	274	269	273	1,041,700	273
2012-01-26	272	273	270	270	679,300	270
2012-01-25	273	277	272	273	1,295,400	273
2012-01-24	273	273	270	272	560,000	272
2012-01-23	265	273	265	272	1,713,000	272
2012-01-20	265	266	263	264	2,230,100	264
2012-01-19	267	267	262	264	1,124,600	264
2012-01-18	269	269	266	266	705,100	266
2012-01-17	264	268	264	268	627,500	268
2012-01-16	265	266	263	263	568,000	263
2012-01-13	268	269	264	267	1,594,500	267
2012-01-12	265	268	265	267	634,100	267
2012-01-11	265	267	264	266	557,400	266
2012-01-10	267	269	265	266	656,800	266
2012-01-06	263	269	261	268	1,443,300	268
2012-01-05	264	268	263	264	742,200	264
2012-01-04	267	269	266	267	1,076,500	267

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 [2012年度]

1332 (株)ニッスイの時系列データ [2012年度]