1332 (株)ニッスイの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	383	384	375	377	1,516,900	377
2014-12-29	374	387	372	383	2,826,900	383
2014-12-26	371	374	368	371	1,738,900	371
2014-12-25	375	376	371	375	1,154,600	375
2014-12-24	381	382	373	378	1,588,800	378
2014-12-22	382	383	373	377	1,771,900	377
2014-12-19	394	395	381	383	2,294,200	383
2014-12-18	370	392	369	388	5,207,300	388
2014-12-17	363	369	361	362	1,424,200	362
2014-12-16	369	372	364	365	2,608,600	365
2014-12-15	367	379	367	374	2,097,900	374
2014-12-12	388	389	373	374	3,816,200	374
2014-12-11	375	382	374	379	1,464,100	379
2014-12-10	380	384	376	383	2,819,500	383
2014-12-09	373	384	372	375	2,703,000	375
2014-12-08	390	390	374	377	3,810,900	377
2014-12-05	390	393	385	390	2,419,200	390
2014-12-04	406	409	384	388	5,210,400	388
2014-12-03	414	414	407	412	2,440,600	412
2014-12-02	409	414	408	413	1,145,100	413
2014-12-01	409	416	408	412	1,539,200	412
2014-11-28	409	416	406	414	2,605,700	414
2014-11-27	413	414	407	410	1,561,600	410
2014-11-26	418	419	412	414	2,522,400	414
2014-11-25	422	427	417	420	3,002,800	420
2014-11-21	416	420	411	418	3,381,300	418
2014-11-20	409	427	408	418	6,609,700	418
2014-11-19	420	427	407	411	6,863,800	411
2014-11-18	395	421	395	417	10,032,000	417
2014-11-17	393	393	380	387	3,344,100	387
2014-11-14	398	399	387	395	6,545,000	395
2014-11-13	376	392	376	392	4,164,800	392
2014-11-12	378	387	374	379	4,063,200	379
2014-11-11	374	383	367	377	7,125,700	377
2014-11-10	367	374	364	374	4,814,700	374
2014-11-07	376	377	362	368	8,896,900	368
2014-11-06	350	380	348	373	15,365,000	373
2014-11-05	318	344	306	338	9,336,100	338
2014-11-04	334	335	314	315	4,780,200	315
2014-10-31	319	329	317	327	3,884,000	327
2014-10-30	318	319	313	314	2,078,700	314
2014-10-29	320	323	315	321	1,692,400	321
2014-10-28	320	320	314	317	3,146,800	317
2014-10-27	330	334	322	324	3,842,500	324
2014-10-24	327	329	319	327	3,024,800	327
2014-10-23	319	328	318	325	2,721,800	325
2014-10-22	311	323	309	322	3,540,500	322
2014-10-21	305	310	302	305	2,129,000	305
2014-10-20	296	304	292	304	2,232,800	304
2014-10-17	291	298	286	292	4,254,100	292
2014-10-16	299	299	289	290	3,794,100	290
2014-10-15	309	312	301	303	2,906,000	303
2014-10-14	311	315	302	311	4,055,700	311
2014-10-10	306	318	306	317	4,507,500	317
2014-10-09	309	316	305	313	4,927,400	313
2014-10-08	296	312	296	309	7,113,100	309
2014-10-07	291	299	290	296	2,383,800	296
2014-10-06	291	291	285	289	1,115,300	289
2014-10-03	288	291	286	289	1,484,400	289
2014-10-02	292	295	288	288	2,573,800	288
2014-10-01	289	300	289	298	3,744,900	298
2014-09-30	289	290	286	289	1,368,300	289
2014-09-29	290	290	286	288	958,900	288
2014-09-26	286	289	286	287	1,022,600	287
2014-09-25	292	292	289	290	874,200	290
2014-09-24	291	292	287	288	1,064,600	288
2014-09-22	296	296	290	290	1,536,500	290
2014-09-19	292	295	290	293	1,695,000	293
2014-09-18	289	293	284	293	1,614,400	293
2014-09-17	293	293	288	290	831,400	290
2014-09-16	288	293	287	292	1,231,300	292
2014-09-12	291	292	287	289	3,626,400	289
2014-09-11	295	296	292	293	1,695,700	293
2014-09-10	295	296	291	294	1,468,400	294
2014-09-09	301	302	296	296	938,800	296
2014-09-08	302	303	298	300	1,120,700	300
2014-09-05	305	305	301	302	1,626,500	302
2014-09-04	304	307	301	302	1,185,700	302
2014-09-03	307	308	304	305	1,360,300	305
2014-09-02	304	308	304	306	1,415,200	306
2014-09-01	302	307	302	303	1,404,800	303
2014-08-29	302	306	300	302	1,631,600	302
2014-08-28	304	308	303	305	1,367,800	305
2014-08-27	307	309	302	306	2,351,000	306
2014-08-26	307	308	303	308	2,252,200	308
2014-08-25	302	307	298	304	4,222,900	304
2014-08-22	294	310	294	297	5,081,400	297
2014-08-21	291	292	289	291	1,075,900	291
2014-08-20	293	294	288	290	1,131,300	290
2014-08-19	289	294	287	292	2,170,400	292
2014-08-18	292	295	286	287	2,656,300	287
2014-08-15	295	296	291	291	2,538,200	291
2014-08-14	301	301	292	294	3,451,000	294
2014-08-13	298	302	295	299	1,283,300	299
2014-08-12	298	301	296	300	1,313,100	300
2014-08-11	297	300	292	298	2,370,700	298
2014-08-08	300	302	288	289	4,955,200	289
2014-08-07	298	307	298	305	3,356,600	305
2014-08-06	299	300	288	295	3,478,800	295
2014-08-05	319	328	295	296	9,182,700	296
2014-08-04	307	319	306	318	3,444,400	318
2014-08-01	295	308	294	307	2,776,700	307
2014-07-31	308	309	298	299	2,710,500	299
2014-07-30	315	315	307	309	2,657,800	309
2014-07-29	317	318	314	316	1,043,400	316
2014-07-28	312	318	307	316	1,916,500	316
2014-07-25	315	316	313	315	1,094,100	315
2014-07-24	317	319	315	315	1,096,400	315
2014-07-23	319	321	316	316	933,100	316
2014-07-22	316	321	314	318	2,366,900	318
2014-07-18	316	318	314	317	1,531,400	317
2014-07-17	321	323	318	320	1,099,300	320
2014-07-16	322	324	319	321	1,054,900	321
2014-07-15	324	325	321	324	1,200,800	324
2014-07-14	322	322	317	320	947,600	320
2014-07-11	318	321	318	320	1,320,000	320
2014-07-10	328	328	321	321	1,535,900	321
2014-07-09	325	329	323	325	1,670,200	325
2014-07-08	318	334	318	328	8,219,300	328
2014-07-07	318	319	314	315	1,161,600	315
2014-07-04	322	322	318	320	1,045,100	320
2014-07-03	316	322	315	320	2,534,200	320
2014-07-02	315	316	311	314	2,288,900	314
2014-07-01	315	315	310	312	1,758,700	312
2014-06-30	310	318	309	313	3,116,000	313
2014-06-27	321	321	310	311	2,555,200	311
2014-06-26	319	322	318	319	2,228,500	319
2014-06-25	327	328	316	317	5,061,700	317
2014-06-24	322	328	320	327	2,251,600	327
2014-06-23	324	324	320	322	1,556,700	322
2014-06-20	323	323	320	323	1,830,100	323
2014-06-19	329	330	322	325	2,523,400	325
2014-06-18	321	329	320	328	3,024,100	328
2014-06-17	316	322	316	322	1,862,000	322
2014-06-16	320	321	315	317	2,095,100	317
2014-06-13	317	322	317	321	3,610,200	321
2014-06-12	323	324	320	321	2,037,500	321
2014-06-11	318	326	317	325	2,587,400	325
2014-06-10	327	328	321	321	2,666,700	321
2014-06-09	329	330	324	327	2,200,700	327
2014-06-06	323	331	321	327	4,590,300	327
2014-06-05	328	329	321	324	4,555,400	324
2014-06-04	334	337	325	330	6,003,300	330
2014-06-03	322	332	319	330	8,467,300	330
2014-06-02	321	325	318	322	5,630,300	322
2014-05-30	324	332	317	321	13,015,600	321
2014-05-29	300	329	300	324	25,723,400	324
2014-05-28	280	296	280	294	7,091,900	294
2014-05-27	274	279	273	279	4,137,600	279
2014-05-26	276	276	271	274	3,733,800	274
2014-05-23	277	277	270	275	3,744,100	275
2014-05-22	273	277	269	277	4,339,900	277
2014-05-21	266	274	265	273	5,074,200	273
2014-05-20	258	268	256	267	5,615,900	267
2014-05-19	252	262	251	256	7,196,000	256
2014-05-16	245	252	243	247	4,962,000	247
2014-05-15	238	253	233	246	6,653,500	246
2014-05-14	236	238	234	238	1,413,800	238
2014-05-13	236	237	233	235	734,400	235
2014-05-12	230	236	230	235	1,694,000	235
2014-05-09	229	233	229	230	1,053,200	230
2014-05-08	228	233	228	230	1,413,100	230
2014-05-07	230	232	226	228	1,725,900	228
2014-05-02	234	235	231	232	824,800	232
2014-05-01	234	236	231	234	1,248,600	234
2014-04-30	234	235	230	235	1,377,600	235
2014-04-28	232	235	230	234	811,800	234
2014-04-25	234	237	233	235	953,200	235
2014-04-24	234	238	233	234	2,617,300	234
2014-04-23	228	234	228	234	1,667,100	234
2014-04-22	228	230	227	228	1,048,200	228
2014-04-21	227	231	226	229	2,391,900	229
2014-04-18	227	228	224	226	1,350,200	226
2014-04-17	223	228	223	226	2,153,600	226
2014-04-16	220	224	219	223	1,946,000	223
2014-04-15	214	218	213	216	1,837,300	216
2014-04-14	209	211	208	210	849,800	210
2014-04-11	209	211	207	209	2,714,800	209
2014-04-10	212	219	211	212	1,598,400	212
2014-04-09	210	214	208	212	1,717,300	212
2014-04-08	213	215	210	211	1,293,100	211
2014-04-07	215	220	214	214	1,049,300	214
2014-04-04	216	219	215	218	681,800	218
2014-04-03	216	219	216	217	883,300	217
2014-04-02	218	219	213	216	1,805,100	216
2014-04-01	217	218	215	217	754,400	217
2014-03-31	215	217	213	217	863,800	217
2014-03-28	210	215	209	213	1,391,300	213
2014-03-27	205	210	202	208	1,559,200	208
2014-03-26	212	215	205	207	2,704,400	207
2014-03-25	212	217	209	214	1,681,700	214
2014-03-24	209	216	209	213	2,354,300	213
2014-03-20	211	213	204	206	1,431,600	206
2014-03-19	215	215	208	211	2,238,600	211
2014-03-18	215	218	214	215	1,070,600	215
2014-03-17	213	215	212	212	1,295,100	212
2014-03-14	214	217	213	213	2,734,100	213
2014-03-13	220	223	219	219	867,600	219
2014-03-12	224	226	216	220	2,493,300	220
2014-03-11	224	227	223	227	1,387,700	227
2014-03-10	225	226	224	224	933,500	224
2014-03-07	225	226	222	225	1,713,200	225
2014-03-06	223	227	221	226	1,791,600	226
2014-03-05	225	227	224	224	1,688,800	224
2014-03-04	218	223	218	222	914,900	222
2014-03-03	223	225	218	222	1,365,600	222
2014-02-28	222	228	222	226	1,544,000	226
2014-02-27	223	226	220	223	2,485,100	223
2014-02-26	228	228	225	225	1,666,500	225
2014-02-25	232	232	228	230	1,283,200	230
2014-02-24	229	232	222	229	2,357,500	229
2014-02-21	226	231	226	231	1,470,400	231
2014-02-20	225	227	222	224	1,755,900	224
2014-02-19	221	227	220	224	1,143,500	224
2014-02-18	219	225	218	224	1,452,100	224
2014-02-17	217	220	214	220	1,051,600	220
2014-02-14	219	222	212	215	2,541,900	215
2014-02-13	226	226	221	222	1,190,900	222
2014-02-12	224	226	223	226	1,230,000	226
2014-02-10	224	226	221	224	1,264,200	224
2014-02-07	211	222	211	220	1,965,700	220
2014-02-06	213	221	210	212	2,133,600	212
2014-02-05	204	216	200	212	2,805,700	212
2014-02-04	205	207	199	200	2,382,100	200
2014-02-03	210	214	209	211	2,475,200	211
2014-01-31	218	218	208	211	3,010,600	211
2014-01-30	218	218	212	217	2,960,700	217
2014-01-29	220	224	219	224	1,226,900	224
2014-01-28	217	218	214	217	1,570,900	217
2014-01-27	216	219	211	215	2,186,400	215
2014-01-24	227	228	223	224	2,515,500	224
2014-01-23	233	234	228	229	1,343,200	229
2014-01-22	233	235	231	233	1,183,000	233
2014-01-21	233	235	232	233	987,300	233
2014-01-20	231	234	231	233	764,200	233
2014-01-17	229	233	228	232	1,481,800	232
2014-01-16	233	236	229	231	1,943,400	231
2014-01-15	232	234	231	234	1,356,000	234
2014-01-14	232	233	230	230	1,617,100	230
2014-01-10	233	236	231	236	2,087,800	236
2014-01-09	235	236	233	234	1,400,800	234
2014-01-08	236	237	233	237	1,385,100	237
2014-01-07	239	239	234	235	1,734,800	235
2014-01-06	239	241	236	239	2,515,000	239

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 [2014年度]

1332 (株)ニッスイの時系列データ [2014年度]