1. HOME >
  2. 株価時系列 >
  3. 1332 >
  4. 2013年

1332 (株)ニッスイ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302432432362392,152,000239
2013-12-272382432372422,652,300242
2013-12-262332382332361,807,800236
2013-12-252322362322342,199,000234
2013-12-242352352322321,788,000232
2013-12-202342372342352,116,500235
2013-12-192302382302354,788,200235
2013-12-182262302262281,423,300228
2013-12-172272282252281,161,100228
2013-12-162282282232241,232,400224
2013-12-132292302272293,621,400229
2013-12-122272292262291,435,700229
2013-12-112282312272291,659,300229
2013-12-102282282262281,242,700228
2013-12-092262292262281,167,300228
2013-12-062222252212241,323,100224
2013-12-052252282242241,758,500224
2013-12-042272292232262,550,800226
2013-12-032272332262322,989,500232
2013-12-022242272222251,993,700225
2013-11-292292292242251,268,900225
2013-11-282262282262272,367,300227
2013-11-272242262232251,706,300225
2013-11-262212252212251,799,200225
2013-11-252222232202232,397,400223
2013-11-222212222192212,634,800221
2013-11-212172222162223,178,200222
2013-11-202172182152171,907,800217
2013-11-192152192142182,718,600218
2013-11-182152162132151,871,900215
2013-11-152112142092132,867,300213
2013-11-142082112072102,652,800210
2013-11-132092102062091,070,900209
2013-11-12208211207209956,900209
2013-11-112092092062091,194,500209
2013-11-082072102062081,112,500208
2013-11-072122132082091,584,900209
2013-11-062082112052103,996,600210
2013-11-052002161922069,529,200206
2013-11-012002021981981,024,400198
2013-10-312012032002001,133,300200
2013-10-302022052002001,871,300200
2013-10-292012032002031,259,900203
2013-10-28202202200202724,200202
2013-10-252062071972013,125,000201
2013-10-242052062032051,042,500205
2013-10-23207208203203965,300203
2013-10-22207209206206940,300206
2013-10-21207209207209589,500209
2013-10-18208209204206895,500206
2013-10-17207208205207646,400207
2013-10-16203206203205654,900205
2013-10-152052082042051,210,400205
2013-10-112092112002032,751,600203
2013-10-102042062022061,082,000206
2013-10-09199203198203940,500203
2013-10-081992011981991,045,200199
2013-10-07202203199199979,200199
2013-10-042042052002021,045,800202
2013-10-032042051982042,685,100204
2013-10-022122122032042,170,800204
2013-10-012122152122131,065,600213
2013-09-30212213209211900,400211
2013-09-272152182132141,722,600214
2013-09-262082152082151,560,900215
2013-09-252092122082092,144,900209
2013-09-24207208206208922,500208
2013-09-202102102072091,492,300209
2013-09-192092102072101,125,500210
2013-09-18207208205208739,300208
2013-09-172082082062071,116,600207
2013-09-132082092062082,906,200208
2013-09-12205207205207634,900207
2013-09-112062082052061,575,800206
2013-09-102062072042051,577,700205
2013-09-092062062032061,030,400206
2013-09-062062062012031,810,200203
2013-09-052092092042061,155,500206
2013-09-042042082032081,723,200208
2013-09-032042092032071,471,400207
2013-09-022012041982031,305,100203
2013-08-302042042002011,891,200201
2013-08-292012051992051,243,600205
2013-08-282002021972021,699,800202
2013-08-27202204201201644,400201
2013-08-262062062022031,464,300203
2013-08-232062072032051,641,300205
2013-08-22202204201203891,400203
2013-08-212082092032051,049,600205
2013-08-202102112062061,122,800206
2013-08-19207211206210584,400210
2013-08-162082112052061,635,200206
2013-08-152082132082121,460,100212
2013-08-142142142092111,132,200211
2013-08-13213213210213857,600213
2013-08-12208212204211892,100211
2013-08-092092132082091,682,700209
2013-08-082122142052061,059,300206
2013-08-072172172112121,531,000212
2013-08-062102172102171,719,000217
2013-08-052062212012164,676,500216
2013-08-022022082012081,235,000208
2013-08-011992011962001,404,200200
2013-07-312042041981991,548,600199
2013-07-301992061992051,164,500205
2013-07-292022042002001,305,700200
2013-07-262102112062071,016,200207
2013-07-252132142082121,388,800212
2013-07-24214214210212899,400212
2013-07-232062172052162,166,300216
2013-07-222122132022061,692,400206
2013-07-192182182072101,941,200210
2013-07-182142182132172,180,900217
2013-07-172132152102141,272,500214
2013-07-162122152122141,437,600214
2013-07-122072122072112,460,700211
2013-07-112052082042081,310,500208
2013-07-10205207205206958,000206
2013-07-092022062012051,709,200205
2013-07-082052062002011,220,000201
2013-07-052042052032041,009,600204
2013-07-042022042012041,387,300204
2013-07-032052052002011,447,000201
2013-07-022002041982042,230,500204
2013-07-011972001961991,246,300199
2013-06-281911971901951,899,100195
2013-06-271861901831891,428,700189
2013-06-261911911851861,167,600186
2013-06-251881901851891,317,900189
2013-06-24194194188189907,000189
2013-06-211851911821911,915,300191
2013-06-201871931871891,664,900189
2013-06-191881901871901,790,600190
2013-06-181871901821852,373,100185
2013-06-171851901831901,215,300190
2013-06-141831891821833,217,600183
2013-06-131911911801802,784,200180
2013-06-121891941881911,105,700191
2013-06-112002011911912,286,800191
2013-06-101931991921981,812,000198
2013-06-071901931831913,263,300191
2013-06-061982001911923,796,300192
2013-06-052052111971983,604,200198
2013-06-0419722619721217,830,600212
2013-06-031932021921923,896,600192
2013-05-311961991941973,700,900197
2013-05-302022021911933,984,400193
2013-05-292112122052061,571,100206
2013-05-282052122042072,548,100207
2013-05-272102132052062,735,200206
2013-05-242162242042175,339,300217
2013-05-232322332102106,456,600210
2013-05-222352382322343,742,100234
2013-05-212312352272323,023,300232
2013-05-202262322252306,268,800230
2013-05-172122192102195,122,400219
2013-05-162212252032067,419,700206
2013-05-1520322220321910,037,200219
2013-05-142062082012013,033,600201
2013-05-131982061972064,388,400206
2013-05-101981981951961,580,200196
2013-05-09197197195195986,300195
2013-05-081961991961961,994,000196
2013-05-071931961921962,220,400196
2013-05-021911921891891,394,600189
2013-05-011901911881901,292,600190
2013-04-301931931861892,238,600189
2013-04-261981981911922,251,800192
2013-04-251971991961982,223,600198
2013-04-241931961931961,731,100196
2013-04-231921941911931,525,600193
2013-04-221911921901921,444,200192
2013-04-191881901871891,014,600189
2013-04-181891911871892,180,900189
2013-04-171891911881891,666,300189
2013-04-161871871831862,252,000186
2013-04-151871921861883,520,500188
2013-04-121821881811884,943,800188
2013-04-111811821801801,809,100180
2013-04-101791821781802,398,400180
2013-04-091811821791791,650,100179
2013-04-081811821781792,076,900179
2013-04-051771811761773,407,200177
2013-04-041711771701772,042,600177
2013-04-031731761711722,170,100172
2013-04-021751761691732,626,200173
2013-04-011821821751751,923,800175
2013-03-291831841801801,349,700180
2013-03-281851861811821,674,500182
2013-03-271841861841861,102,600186
2013-03-261851861821843,445,800184
2013-03-251851871821874,548,900187
2013-03-221901921891891,854,900189
2013-03-211901921891912,067,000191
2013-03-191891901881901,402,200190
2013-03-181911921861862,571,600186
2013-03-151921931901923,192,600192
2013-03-141921931901911,810,100191
2013-03-131951951901911,404,100191
2013-03-121961971941951,562,100195
2013-03-111941961931951,902,000195
2013-03-081931951921935,655,500193
2013-03-071941941911922,049,500192
2013-03-061931941911931,773,600193
2013-03-051901951891912,792,500191
2013-03-041911911881891,200,500189
2013-03-011901921881891,810,200189
2013-02-281921941911921,892,900192
2013-02-271962011901924,561,100192
2013-02-261811921811916,013,000191
2013-02-251851851821842,726,300184
2013-02-221811831801821,828,400182
2013-02-211801821791801,432,000180
2013-02-201831841791794,576,500179
2013-02-191841871841851,390,000185
2013-02-181821851811831,582,400183
2013-02-151851881801812,498,800181
2013-02-141851871831852,533,300185
2013-02-131921921801854,212,200185
2013-02-121992001941952,363,500195
2013-02-081952001951963,118,600196
2013-02-071962021941992,506,300199
2013-02-061911981901973,556,700197
2013-02-051831961811895,915,700189
2013-02-041841861821841,935,400184
2013-02-011841841821831,421,700183
2013-01-311831841811821,642,500182
2013-01-30184184182184905,600184
2013-01-291811851811821,122,400182
2013-01-281871881821821,257,600182
2013-01-251831851791852,129,800185
2013-01-241771811761801,247,700180
2013-01-231831841781781,396,000178
2013-01-221891901841852,203,200185
2013-01-211891901871881,863,300188
2013-01-181871891851891,847,500189
2013-01-171811841761833,433,500183
2013-01-161891901811833,636,700183
2013-01-151891901861892,407,400189
2013-01-111831851821852,864,200185
2013-01-101811821791811,503,100181
2013-01-09178180177179767,800179
2013-01-081801811781801,759,800180
2013-01-071851851801801,783,500180
2013-01-041821831811831,464,100183

分割・併合履歴 ： [1985-09-26]1株→1.08株