1332 (株)ニッスイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 667 | 687 | 658 | 679 | 24,318,100 | 679 |
| 2015-12-29 | 637 | 692 | 630 | 682 | 48,426,000 | 682 |
| 2015-12-28 | 647 | 657 | 625 | 643 | 24,616,300 | 643 |
| 2015-12-25 | 586 | 661 | 575 | 647 | 63,854,700 | 647 |
| 2015-12-24 | 566 | 566 | 566 | 566 | 1,061,500 | 566 |
| 2015-12-22 | 474 | 490 | 466 | 486 | 2,913,800 | 486 |
| 2015-12-21 | 470 | 479 | 466 | 474 | 2,528,900 | 474 |
| 2015-12-18 | 470 | 488 | 470 | 470 | 5,131,600 | 470 |
| 2015-12-17 | 456 | 469 | 451 | 465 | 2,823,600 | 465 |
| 2015-12-16 | 454 | 455 | 444 | 453 | 2,127,200 | 453 |
| 2015-12-15 | 451 | 456 | 447 | 449 | 2,761,500 | 449 |
| 2015-12-14 | 440 | 453 | 438 | 450 | 2,189,700 | 450 |
| 2015-12-11 | 455 | 462 | 443 | 446 | 3,744,800 | 446 |
| 2015-12-10 | 456 | 465 | 453 | 458 | 3,100,100 | 458 |
| 2015-12-09 | 460 | 465 | 452 | 455 | 3,002,100 | 455 |
| 2015-12-08 | 437 | 458 | 437 | 456 | 4,433,500 | 456 |
| 2015-12-07 | 442 | 444 | 433 | 435 | 1,844,800 | 435 |
| 2015-12-04 | 435 | 444 | 430 | 438 | 4,049,800 | 438 |
| 2015-12-03 | 425 | 427 | 422 | 427 | 938,200 | 427 |
| 2015-12-02 | 427 | 430 | 425 | 428 | 868,700 | 428 |
| 2015-12-01 | 424 | 428 | 419 | 427 | 953,600 | 427 |
| 2015-11-30 | 435 | 435 | 422 | 423 | 1,503,800 | 423 |
| 2015-11-27 | 433 | 438 | 430 | 434 | 913,300 | 434 |
| 2015-11-26 | 429 | 433 | 427 | 432 | 1,214,500 | 432 |
| 2015-11-25 | 426 | 429 | 423 | 427 | 1,644,600 | 427 |
| 2015-11-24 | 422 | 428 | 421 | 426 | 1,810,300 | 426 |
| 2015-11-20 | 421 | 423 | 416 | 418 | 1,276,000 | 418 |
| 2015-11-19 | 425 | 432 | 423 | 425 | 1,870,500 | 425 |
| 2015-11-18 | 419 | 425 | 417 | 421 | 2,181,600 | 421 |
| 2015-11-17 | 409 | 418 | 408 | 415 | 2,775,600 | 415 |
| 2015-11-16 | 406 | 414 | 400 | 402 | 1,987,800 | 402 |
| 2015-11-13 | 399 | 412 | 399 | 411 | 2,637,000 | 411 |
| 2015-11-12 | 402 | 405 | 397 | 398 | 1,244,400 | 398 |
| 2015-11-11 | 394 | 404 | 393 | 402 | 1,758,200 | 402 |
| 2015-11-10 | 389 | 392 | 388 | 390 | 1,025,000 | 390 |
| 2015-11-09 | 396 | 399 | 391 | 393 | 1,660,800 | 393 |
| 2015-11-06 | 400 | 406 | 393 | 395 | 1,481,900 | 395 |
| 2015-11-05 | 393 | 414 | 390 | 401 | 2,877,100 | 401 |
| 2015-11-04 | 396 | 400 | 389 | 393 | 1,394,000 | 393 |
| 2015-11-02 | 402 | 407 | 388 | 390 | 2,237,600 | 390 |
| 2015-10-30 | 402 | 411 | 398 | 407 | 1,630,400 | 407 |
| 2015-10-29 | 401 | 405 | 396 | 403 | 2,221,000 | 403 |
| 2015-10-28 | 398 | 401 | 395 | 400 | 944,300 | 400 |
| 2015-10-27 | 401 | 403 | 395 | 399 | 1,451,000 | 399 |
| 2015-10-26 | 402 | 406 | 401 | 403 | 1,530,100 | 403 |
| 2015-10-23 | 397 | 401 | 394 | 398 | 1,598,600 | 398 |
| 2015-10-22 | 386 | 391 | 383 | 389 | 1,458,600 | 389 |
| 2015-10-21 | 383 | 390 | 382 | 387 | 1,495,300 | 387 |
| 2015-10-20 | 385 | 386 | 380 | 385 | 1,185,200 | 385 |
| 2015-10-19 | 380 | 393 | 378 | 387 | 3,712,000 | 387 |
| 2015-10-16 | 373 | 378 | 372 | 376 | 1,525,300 | 376 |
| 2015-10-15 | 366 | 374 | 362 | 371 | 1,675,700 | 371 |
| 2015-10-14 | 363 | 372 | 363 | 366 | 2,398,300 | 366 |
| 2015-10-13 | 358 | 366 | 355 | 364 | 1,731,500 | 364 |
| 2015-10-09 | 352 | 360 | 348 | 360 | 2,233,700 | 360 |
| 2015-10-08 | 355 | 357 | 347 | 349 | 2,370,200 | 349 |
| 2015-10-07 | 360 | 360 | 352 | 358 | 2,090,200 | 358 |
| 2015-10-06 | 356 | 361 | 351 | 358 | 3,338,500 | 358 |
| 2015-10-05 | 353 | 354 | 348 | 352 | 1,997,800 | 352 |
| 2015-10-02 | 348 | 355 | 346 | 348 | 2,456,600 | 348 |
| 2015-10-01 | 357 | 358 | 347 | 350 | 2,555,800 | 350 |
| 2015-09-30 | 357 | 358 | 348 | 356 | 1,896,800 | 356 |
| 2015-09-29 | 359 | 360 | 348 | 351 | 1,819,700 | 351 |
| 2015-09-28 | 364 | 369 | 361 | 363 | 987,600 | 363 |
| 2015-09-25 | 359 | 370 | 358 | 370 | 1,777,000 | 370 |
| 2015-09-24 | 358 | 367 | 355 | 355 | 892,100 | 355 |
| 2015-09-18 | 369 | 373 | 363 | 363 | 1,598,500 | 363 |
| 2015-09-17 | 366 | 372 | 363 | 370 | 1,176,800 | 370 |
| 2015-09-16 | 370 | 370 | 361 | 365 | 719,200 | 365 |
| 2015-09-15 | 365 | 372 | 363 | 366 | 1,118,300 | 366 |
| 2015-09-14 | 373 | 373 | 362 | 362 | 1,131,700 | 362 |
| 2015-09-11 | 359 | 368 | 359 | 367 | 3,443,300 | 367 |
| 2015-09-10 | 361 | 368 | 358 | 367 | 1,641,900 | 367 |
| 2015-09-09 | 365 | 374 | 353 | 374 | 2,313,200 | 374 |
| 2015-09-08 | 363 | 363 | 350 | 350 | 1,557,600 | 350 |
| 2015-09-07 | 357 | 363 | 350 | 360 | 1,499,500 | 360 |
| 2015-09-04 | 370 | 371 | 357 | 361 | 1,869,300 | 361 |
| 2015-09-03 | 372 | 388 | 371 | 375 | 3,133,300 | 375 |
| 2015-09-02 | 357 | 373 | 356 | 361 | 2,897,600 | 361 |
| 2015-09-01 | 376 | 376 | 360 | 360 | 1,967,900 | 360 |
| 2015-08-31 | 384 | 386 | 376 | 380 | 1,871,800 | 380 |
| 2015-08-28 | 372 | 384 | 367 | 381 | 2,637,000 | 381 |
| 2015-08-27 | 369 | 372 | 360 | 364 | 3,598,200 | 364 |
| 2015-08-26 | 362 | 364 | 353 | 361 | 3,556,200 | 361 |
| 2015-08-25 | 373 | 384 | 360 | 362 | 3,099,300 | 362 |
| 2015-08-24 | 390 | 404 | 384 | 385 | 3,408,200 | 385 |
| 2015-08-21 | 401 | 407 | 397 | 397 | 1,909,200 | 397 |
| 2015-08-20 | 419 | 420 | 411 | 412 | 1,448,100 | 412 |
| 2015-08-19 | 425 | 432 | 421 | 423 | 2,164,100 | 423 |
| 2015-08-18 | 425 | 426 | 420 | 425 | 1,173,800 | 425 |
| 2015-08-17 | 421 | 426 | 420 | 426 | 1,648,800 | 426 |
| 2015-08-14 | 418 | 426 | 417 | 419 | 2,063,700 | 419 |
| 2015-08-13 | 414 | 420 | 409 | 420 | 2,948,700 | 420 |
| 2015-08-12 | 415 | 423 | 413 | 417 | 1,953,800 | 417 |
| 2015-08-11 | 426 | 429 | 413 | 419 | 3,242,300 | 419 |
| 2015-08-10 | 417 | 442 | 417 | 434 | 4,349,900 | 434 |
| 2015-08-07 | 410 | 424 | 409 | 419 | 3,522,200 | 419 |
| 2015-08-06 | 435 | 436 | 406 | 409 | 8,727,300 | 409 |
| 2015-08-05 | 384 | 454 | 367 | 447 | 25,810,100 | 447 |
| 2015-08-04 | 387 | 389 | 376 | 377 | 3,335,600 | 377 |
| 2015-08-03 | 383 | 394 | 383 | 390 | 2,118,400 | 390 |
| 2015-07-31 | 389 | 392 | 378 | 391 | 2,585,300 | 391 |
| 2015-07-30 | 388 | 392 | 387 | 392 | 2,587,100 | 392 |
| 2015-07-29 | 383 | 389 | 382 | 388 | 2,563,900 | 388 |
| 2015-07-28 | 374 | 388 | 373 | 387 | 5,480,600 | 387 |
| 2015-07-27 | 370 | 379 | 368 | 374 | 2,097,400 | 374 |
| 2015-07-24 | 370 | 376 | 367 | 373 | 1,470,100 | 373 |
| 2015-07-23 | 365 | 374 | 365 | 373 | 1,305,700 | 373 |
| 2015-07-22 | 370 | 371 | 363 | 364 | 2,034,400 | 364 |
| 2015-07-21 | 375 | 380 | 375 | 377 | 2,440,600 | 377 |
| 2015-07-17 | 371 | 375 | 369 | 375 | 2,318,000 | 375 |
| 2015-07-16 | 368 | 372 | 365 | 371 | 3,791,300 | 371 |
| 2015-07-15 | 366 | 368 | 363 | 365 | 2,061,600 | 365 |
| 2015-07-14 | 367 | 367 | 363 | 365 | 1,771,800 | 365 |
| 2015-07-13 | 359 | 366 | 357 | 366 | 3,299,600 | 366 |
| 2015-07-10 | 353 | 360 | 348 | 359 | 4,149,200 | 359 |
| 2015-07-09 | 342 | 354 | 333 | 353 | 3,541,100 | 353 |
| 2015-07-08 | 355 | 356 | 346 | 346 | 2,229,800 | 346 |
| 2015-07-07 | 354 | 358 | 352 | 356 | 945,300 | 356 |
| 2015-07-06 | 350 | 354 | 348 | 350 | 1,350,800 | 350 |
| 2015-07-03 | 356 | 358 | 355 | 358 | 1,415,400 | 358 |
| 2015-07-02 | 357 | 358 | 354 | 355 | 1,192,500 | 355 |
| 2015-07-01 | 352 | 355 | 349 | 354 | 1,065,100 | 354 |
| 2015-06-30 | 346 | 351 | 344 | 350 | 1,896,600 | 350 |
| 2015-06-29 | 352 | 353 | 347 | 347 | 2,078,300 | 347 |
| 2015-06-26 | 355 | 358 | 353 | 358 | 1,237,000 | 358 |
| 2015-06-25 | 355 | 356 | 353 | 355 | 937,500 | 355 |
| 2015-06-24 | 359 | 359 | 355 | 356 | 1,509,800 | 356 |
| 2015-06-23 | 359 | 359 | 355 | 359 | 1,770,500 | 359 |
| 2015-06-22 | 352 | 361 | 352 | 358 | 4,035,300 | 358 |
| 2015-06-19 | 347 | 351 | 346 | 350 | 1,975,900 | 350 |
| 2015-06-18 | 347 | 348 | 343 | 343 | 1,994,700 | 343 |
| 2015-06-17 | 352 | 354 | 346 | 347 | 2,556,200 | 347 |
| 2015-06-16 | 355 | 355 | 351 | 352 | 1,769,900 | 352 |
| 2015-06-15 | 353 | 355 | 352 | 355 | 1,385,400 | 355 |
| 2015-06-12 | 353 | 354 | 351 | 353 | 3,738,900 | 353 |
| 2015-06-11 | 352 | 356 | 350 | 351 | 2,342,800 | 351 |
| 2015-06-10 | 353 | 354 | 349 | 351 | 2,490,100 | 351 |
| 2015-06-09 | 352 | 356 | 350 | 351 | 3,779,300 | 351 |
| 2015-06-08 | 354 | 356 | 350 | 352 | 4,455,100 | 352 |
| 2015-06-05 | 359 | 360 | 352 | 354 | 5,994,500 | 354 |
| 2015-06-04 | 370 | 371 | 359 | 359 | 9,530,000 | 359 |
| 2015-06-03 | 374 | 375 | 371 | 374 | 2,047,400 | 374 |
| 2015-06-02 | 381 | 382 | 377 | 379 | 2,701,200 | 379 |
| 2015-06-01 | 373 | 385 | 373 | 385 | 4,919,900 | 385 |
| 2015-05-29 | 367 | 373 | 367 | 368 | 2,901,000 | 368 |
| 2015-05-28 | 368 | 371 | 366 | 369 | 1,993,000 | 369 |
| 2015-05-27 | 373 | 373 | 363 | 364 | 3,324,500 | 364 |
| 2015-05-26 | 375 | 376 | 371 | 373 | 1,401,100 | 373 |
| 2015-05-25 | 375 | 379 | 373 | 376 | 1,272,300 | 376 |
| 2015-05-22 | 375 | 376 | 372 | 373 | 1,522,600 | 373 |
| 2015-05-21 | 383 | 384 | 376 | 377 | 2,342,200 | 377 |
| 2015-05-20 | 388 | 390 | 384 | 384 | 3,130,300 | 384 |
| 2015-05-19 | 380 | 387 | 379 | 386 | 3,981,800 | 386 |
| 2015-05-18 | 375 | 382 | 374 | 379 | 3,267,600 | 379 |
| 2015-05-15 | 380 | 393 | 371 | 376 | 6,417,100 | 376 |
| 2015-05-14 | 375 | 379 | 373 | 376 | 2,688,200 | 376 |
| 2015-05-13 | 372 | 376 | 368 | 375 | 1,790,300 | 375 |
| 2015-05-12 | 367 | 373 | 366 | 372 | 1,730,800 | 372 |
| 2015-05-11 | 370 | 373 | 366 | 369 | 1,987,300 | 369 |
| 2015-05-08 | 357 | 370 | 357 | 367 | 3,595,800 | 367 |
| 2015-05-07 | 358 | 361 | 356 | 356 | 2,622,500 | 356 |
| 2015-05-01 | 366 | 368 | 358 | 364 | 2,524,100 | 364 |
| 2015-04-30 | 375 | 376 | 363 | 364 | 3,202,400 | 364 |
| 2015-04-28 | 372 | 383 | 370 | 374 | 3,711,800 | 374 |
| 2015-04-27 | 370 | 371 | 366 | 370 | 2,191,400 | 370 |
| 2015-04-24 | 372 | 375 | 369 | 370 | 2,123,300 | 370 |
| 2015-04-23 | 368 | 372 | 366 | 370 | 1,808,600 | 370 |
| 2015-04-22 | 365 | 368 | 362 | 367 | 1,529,900 | 367 |
| 2015-04-21 | 361 | 367 | 360 | 366 | 2,813,300 | 366 |
| 2015-04-20 | 358 | 361 | 356 | 357 | 1,573,000 | 357 |
| 2015-04-17 | 359 | 365 | 358 | 359 | 2,436,300 | 359 |
| 2015-04-16 | 360 | 362 | 356 | 360 | 2,503,900 | 360 |
| 2015-04-15 | 367 | 367 | 360 | 360 | 1,658,700 | 360 |
| 2015-04-14 | 361 | 369 | 361 | 366 | 2,382,200 | 366 |
| 2015-04-13 | 372 | 372 | 361 | 363 | 3,550,400 | 363 |
| 2015-04-10 | 377 | 379 | 371 | 373 | 2,614,000 | 373 |
| 2015-04-09 | 373 | 380 | 372 | 377 | 3,164,500 | 377 |
| 2015-04-08 | 370 | 372 | 368 | 371 | 2,300,000 | 371 |
| 2015-04-07 | 370 | 371 | 366 | 370 | 1,606,400 | 370 |
| 2015-04-06 | 368 | 373 | 364 | 367 | 3,549,600 | 367 |
| 2015-04-03 | 365 | 368 | 361 | 366 | 2,816,400 | 366 |
| 2015-04-02 | 369 | 371 | 363 | 365 | 2,530,400 | 365 |
| 2015-04-01 | 367 | 369 | 361 | 367 | 2,349,400 | 367 |
| 2015-03-31 | 371 | 372 | 365 | 365 | 2,274,400 | 365 |
| 2015-03-30 | 363 | 373 | 362 | 370 | 2,910,300 | 370 |
| 2015-03-27 | 366 | 369 | 355 | 360 | 2,735,800 | 360 |
| 2015-03-26 | 365 | 373 | 365 | 369 | 3,374,900 | 369 |
| 2015-03-25 | 365 | 367 | 360 | 365 | 2,437,500 | 365 |
| 2015-03-24 | 367 | 368 | 361 | 362 | 3,048,600 | 362 |
| 2015-03-23 | 375 | 375 | 363 | 366 | 3,392,400 | 366 |
| 2015-03-20 | 374 | 378 | 369 | 373 | 3,216,300 | 373 |
| 2015-03-19 | 382 | 382 | 369 | 371 | 3,976,300 | 371 |
| 2015-03-18 | 388 | 389 | 383 | 384 | 1,445,300 | 384 |
| 2015-03-17 | 390 | 390 | 385 | 389 | 1,392,700 | 389 |
| 2015-03-16 | 389 | 391 | 385 | 387 | 1,292,900 | 387 |
| 2015-03-13 | 391 | 395 | 385 | 388 | 3,907,700 | 388 |
| 2015-03-12 | 382 | 387 | 379 | 386 | 1,834,500 | 386 |
| 2015-03-11 | 377 | 387 | 376 | 383 | 2,159,700 | 383 |
| 2015-03-10 | 390 | 390 | 378 | 382 | 1,909,100 | 382 |
| 2015-03-09 | 387 | 392 | 383 | 386 | 2,968,900 | 386 |
| 2015-03-06 | 395 | 399 | 391 | 393 | 2,047,100 | 393 |
| 2015-03-05 | 391 | 393 | 388 | 392 | 1,806,100 | 392 |
| 2015-03-04 | 406 | 408 | 390 | 395 | 4,630,400 | 395 |
| 2015-03-03 | 402 | 408 | 401 | 407 | 2,113,900 | 407 |
| 2015-03-02 | 406 | 409 | 401 | 401 | 1,878,400 | 401 |
| 2015-02-27 | 402 | 411 | 397 | 400 | 2,887,600 | 400 |
| 2015-02-26 | 393 | 404 | 391 | 401 | 4,329,800 | 401 |
| 2015-02-25 | 389 | 396 | 389 | 391 | 2,420,600 | 391 |
| 2015-02-24 | 388 | 389 | 380 | 388 | 2,599,400 | 388 |
| 2015-02-23 | 376 | 389 | 376 | 385 | 4,808,600 | 385 |
| 2015-02-20 | 366 | 372 | 363 | 371 | 1,686,100 | 371 |
| 2015-02-19 | 371 | 374 | 368 | 368 | 1,867,500 | 368 |
| 2015-02-18 | 366 | 372 | 365 | 368 | 2,830,000 | 368 |
| 2015-02-17 | 355 | 366 | 354 | 364 | 3,727,000 | 364 |
| 2015-02-16 | 364 | 366 | 351 | 353 | 2,650,600 | 353 |
| 2015-02-13 | 354 | 359 | 354 | 359 | 2,773,700 | 359 |
| 2015-02-12 | 350 | 358 | 348 | 356 | 3,615,700 | 356 |
| 2015-02-10 | 350 | 353 | 346 | 351 | 4,976,800 | 351 |
| 2015-02-09 | 355 | 355 | 342 | 342 | 3,412,200 | 342 |
| 2015-02-06 | 361 | 362 | 343 | 347 | 6,354,700 | 347 |
| 2015-02-05 | 371 | 386 | 358 | 362 | 6,680,200 | 362 |
| 2015-02-04 | 387 | 388 | 373 | 375 | 3,253,800 | 375 |
| 2015-02-03 | 397 | 398 | 373 | 382 | 3,326,500 | 382 |
| 2015-02-02 | 405 | 406 | 394 | 396 | 1,912,900 | 396 |
| 2015-01-30 | 400 | 412 | 399 | 409 | 2,652,000 | 409 |
| 2015-01-29 | 394 | 399 | 392 | 393 | 1,037,900 | 393 |
| 2015-01-28 | 390 | 402 | 388 | 399 | 1,504,300 | 399 |
| 2015-01-27 | 383 | 398 | 382 | 395 | 2,468,800 | 395 |
| 2015-01-26 | 373 | 382 | 373 | 381 | 1,665,100 | 381 |
| 2015-01-23 | 384 | 385 | 372 | 373 | 3,143,400 | 373 |
| 2015-01-22 | 395 | 396 | 385 | 387 | 2,229,700 | 387 |
| 2015-01-21 | 395 | 396 | 390 | 393 | 2,155,000 | 393 |
| 2015-01-20 | 388 | 396 | 387 | 395 | 2,510,400 | 395 |
| 2015-01-19 | 372 | 383 | 372 | 382 | 1,713,700 | 382 |
| 2015-01-16 | 373 | 377 | 364 | 373 | 2,171,100 | 373 |
| 2015-01-15 | 363 | 384 | 363 | 381 | 2,836,800 | 381 |
| 2015-01-14 | 363 | 369 | 361 | 363 | 1,407,900 | 363 |
| 2015-01-13 | 363 | 367 | 360 | 366 | 1,188,000 | 366 |
| 2015-01-09 | 368 | 369 | 362 | 366 | 1,791,800 | 366 |
| 2015-01-08 | 368 | 370 | 362 | 365 | 1,061,400 | 365 |
| 2015-01-07 | 360 | 370 | 360 | 368 | 1,750,900 | 368 |
| 2015-01-06 | 367 | 372 | 362 | 363 | 1,782,900 | 363 |
| 2015-01-05 | 375 | 376 | 366 | 373 | 1,831,000 | 373 |
分割・併合履歴 ： [1985-09-26]1株→1.08株