1. HOME >
  2. 株価時系列 >
  3. 1332 >
  4. 2014年

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
2014-12-303833843753771,516,900377
2014-12-293743873723832,826,900383
2014-12-263713743683711,738,900371
2014-12-253753763713751,154,600375
2014-12-243813823733781,588,800378
2014-12-223823833733771,771,900377
2014-12-193943953813832,294,200383
2014-12-183703923693885,207,300388
2014-12-173633693613621,424,200362
2014-12-163693723643652,608,600365
2014-12-153673793673742,097,900374
2014-12-123883893733743,816,200374
2014-12-113753823743791,464,100379
2014-12-103803843763832,819,500383
2014-12-093733843723752,703,000375
2014-12-083903903743773,810,900377
2014-12-053903933853902,419,200390
2014-12-044064093843885,210,400388
2014-12-034144144074122,440,600412
2014-12-024094144084131,145,100413
2014-12-014094164084121,539,200412
2014-11-284094164064142,605,700414
2014-11-274134144074101,561,600410
2014-11-264184194124142,522,400414
2014-11-254224274174203,002,800420
2014-11-214164204114183,381,300418
2014-11-204094274084186,609,700418
2014-11-194204274074116,863,800411
2014-11-1839542139541710,032,000417
2014-11-173933933803873,344,100387
2014-11-143983993873956,545,000395
2014-11-133763923763924,164,800392
2014-11-123783873743794,063,200379
2014-11-113743833673777,125,700377
2014-11-103673743643744,814,700374
2014-11-073763773623688,896,900368
2014-11-0635038034837315,365,000373
2014-11-053183443063389,336,100338
2014-11-043343353143154,780,200315
2014-10-313193293173273,884,000327
2014-10-303183193133142,078,700314
2014-10-293203233153211,692,400321
2014-10-283203203143173,146,800317
2014-10-273303343223243,842,500324
2014-10-243273293193273,024,800327
2014-10-233193283183252,721,800325
2014-10-223113233093223,540,500322
2014-10-213053103023052,129,000305
2014-10-202963042923042,232,800304
2014-10-172912982862924,254,100292
2014-10-162992992892903,794,100290
2014-10-153093123013032,906,000303
2014-10-143113153023114,055,700311
2014-10-103063183063174,507,500317
2014-10-093093163053134,927,400313
2014-10-082963122963097,113,100309
2014-10-072912992902962,383,800296
2014-10-062912912852891,115,300289
2014-10-032882912862891,484,400289
2014-10-022922952882882,573,800288
2014-10-012893002892983,744,900298
2014-09-302892902862891,368,300289
2014-09-29290290286288958,900288
2014-09-262862892862871,022,600287
2014-09-25292292289290874,200290
2014-09-242912922872881,064,600288
2014-09-222962962902901,536,500290
2014-09-192922952902931,695,000293
2014-09-182892932842931,614,400293
2014-09-17293293288290831,400290
2014-09-162882932872921,231,300292
2014-09-122912922872893,626,400289
2014-09-112952962922931,695,700293
2014-09-102952962912941,468,400294
2014-09-09301302296296938,800296
2014-09-083023032983001,120,700300
2014-09-053053053013021,626,500302
2014-09-043043073013021,185,700302
2014-09-033073083043051,360,300305
2014-09-023043083043061,415,200306
2014-09-013023073023031,404,800303
2014-08-293023063003021,631,600302
2014-08-283043083033051,367,800305
2014-08-273073093023062,351,000306
2014-08-263073083033082,252,200308
2014-08-253023072983044,222,900304
2014-08-222943102942975,081,400297
2014-08-212912922892911,075,900291
2014-08-202932942882901,131,300290
2014-08-192892942872922,170,400292
2014-08-182922952862872,656,300287
2014-08-152952962912912,538,200291
2014-08-143013012922943,451,000294
2014-08-132983022952991,283,300299
2014-08-122983012963001,313,100300
2014-08-112973002922982,370,700298
2014-08-083003022882894,955,200289
2014-08-072983072983053,356,600305
2014-08-062993002882953,478,800295
2014-08-053193282952969,182,700296
2014-08-043073193063183,444,400318
2014-08-012953082943072,776,700307
2014-07-313083092982992,710,500299
2014-07-303153153073092,657,800309
2014-07-293173183143161,043,400316
2014-07-283123183073161,916,500316
2014-07-253153163133151,094,100315
2014-07-243173193153151,096,400315
2014-07-23319321316316933,100316
2014-07-223163213143182,366,900318
2014-07-183163183143171,531,400317
2014-07-173213233183201,099,300320
2014-07-163223243193211,054,900321
2014-07-153243253213241,200,800324
2014-07-14322322317320947,600320
2014-07-113183213183201,320,000320
2014-07-103283283213211,535,900321
2014-07-093253293233251,670,200325
2014-07-083183343183288,219,300328
2014-07-073183193143151,161,600315
2014-07-043223223183201,045,100320
2014-07-033163223153202,534,200320
2014-07-023153163113142,288,900314
2014-07-013153153103121,758,700312
2014-06-303103183093133,116,000313
2014-06-273213213103112,555,200311
2014-06-263193223183192,228,500319
2014-06-253273283163175,061,700317
2014-06-243223283203272,251,600327
2014-06-233243243203221,556,700322
2014-06-203233233203231,830,100323
2014-06-193293303223252,523,400325
2014-06-183213293203283,024,100328
2014-06-173163223163221,862,000322
2014-06-163203213153172,095,100317
2014-06-133173223173213,610,200321
2014-06-123233243203212,037,500321
2014-06-113183263173252,587,400325
2014-06-103273283213212,666,700321
2014-06-093293303243272,200,700327
2014-06-063233313213274,590,300327
2014-06-053283293213244,555,400324
2014-06-043343373253306,003,300330
2014-06-033223323193308,467,300330
2014-06-023213253183225,630,300322
2014-05-3032433231732113,015,600321
2014-05-2930032930032425,723,400324
2014-05-282802962802947,091,900294
2014-05-272742792732794,137,600279
2014-05-262762762712743,733,800274
2014-05-232772772702753,744,100275
2014-05-222732772692774,339,900277
2014-05-212662742652735,074,200273
2014-05-202582682562675,615,900267
2014-05-192522622512567,196,000256
2014-05-162452522432474,962,000247
2014-05-152382532332466,653,500246
2014-05-142362382342381,413,800238
2014-05-13236237233235734,400235
2014-05-122302362302351,694,000235
2014-05-092292332292301,053,200230
2014-05-082282332282301,413,100230
2014-05-072302322262281,725,900228
2014-05-02234235231232824,800232
2014-05-012342362312341,248,600234
2014-04-302342352302351,377,600235
2014-04-28232235230234811,800234
2014-04-25234237233235953,200235
2014-04-242342382332342,617,300234
2014-04-232282342282341,667,100234
2014-04-222282302272281,048,200228
2014-04-212272312262292,391,900229
2014-04-182272282242261,350,200226
2014-04-172232282232262,153,600226
2014-04-162202242192231,946,000223
2014-04-152142182132161,837,300216
2014-04-14209211208210849,800210
2014-04-112092112072092,714,800209
2014-04-102122192112121,598,400212
2014-04-092102142082121,717,300212
2014-04-082132152102111,293,100211
2014-04-072152202142141,049,300214
2014-04-04216219215218681,800218
2014-04-03216219216217883,300217
2014-04-022182192132161,805,100216
2014-04-01217218215217754,400217
2014-03-31215217213217863,800217
2014-03-282102152092131,391,300213
2014-03-272052102022081,559,200208
2014-03-262122152052072,704,400207
2014-03-252122172092141,681,700214
2014-03-242092162092132,354,300213
2014-03-202112132042061,431,600206
2014-03-192152152082112,238,600211
2014-03-182152182142151,070,600215
2014-03-172132152122121,295,100212
2014-03-142142172132132,734,100213
2014-03-13220223219219867,600219
2014-03-122242262162202,493,300220
2014-03-112242272232271,387,700227
2014-03-10225226224224933,500224
2014-03-072252262222251,713,200225
2014-03-062232272212261,791,600226
2014-03-052252272242241,688,800224
2014-03-04218223218222914,900222
2014-03-032232252182221,365,600222
2014-02-282222282222261,544,000226
2014-02-272232262202232,485,100223
2014-02-262282282252251,666,500225
2014-02-252322322282301,283,200230
2014-02-242292322222292,357,500229
2014-02-212262312262311,470,400231
2014-02-202252272222241,755,900224
2014-02-192212272202241,143,500224
2014-02-182192252182241,452,100224
2014-02-172172202142201,051,600220
2014-02-142192222122152,541,900215
2014-02-132262262212221,190,900222
2014-02-122242262232261,230,000226
2014-02-102242262212241,264,200224
2014-02-072112222112201,965,700220
2014-02-062132212102122,133,600212
2014-02-052042162002122,805,700212
2014-02-042052071992002,382,100200
2014-02-032102142092112,475,200211
2014-01-312182182082113,010,600211
2014-01-302182182122172,960,700217
2014-01-292202242192241,226,900224
2014-01-282172182142171,570,900217
2014-01-272162192112152,186,400215
2014-01-242272282232242,515,500224
2014-01-232332342282291,343,200229
2014-01-222332352312331,183,000233
2014-01-21233235232233987,300233
2014-01-20231234231233764,200233
2014-01-172292332282321,481,800232
2014-01-162332362292311,943,400231
2014-01-152322342312341,356,000234
2014-01-142322332302301,617,100230
2014-01-102332362312362,087,800236
2014-01-092352362332341,400,800234
2014-01-082362372332371,385,100237
2014-01-072392392342351,734,800235
2014-01-062392412362392,515,000239

分割・併合履歴 ： [1985-09-26]1株→1.08株