1332 (株)ニッスイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	545	566	544	562	2,729,300	562
2016-12-29	560	560	545	547	2,365,500	547
2016-12-28	549	562	547	558	1,493,500	558
2016-12-27	555	560	553	555	1,595,800	555
2016-12-26	549	560	549	555	1,750,000	555
2016-12-22	554	555	544	549	1,724,900	549
2016-12-21	559	567	553	554	2,742,800	554
2016-12-20	548	557	547	554	1,948,600	554
2016-12-19	548	551	541	548	2,130,000	548
2016-12-16	544	556	543	551	3,394,900	551
2016-12-15	535	540	528	535	2,114,200	535
2016-12-14	545	548	537	537	2,720,800	537
2016-12-13	525	547	522	543	4,356,400	543
2016-12-12	516	529	512	526	3,644,900	526
2016-12-09	511	520	509	512	4,331,800	512
2016-12-08	514	516	510	516	2,087,000	516
2016-12-07	511	516	509	511	2,566,200	511
2016-12-06	508	516	507	514	3,121,800	514
2016-12-05	502	508	500	501	2,264,700	501
2016-12-02	507	508	497	502	2,431,500	502
2016-12-01	517	518	510	513	2,621,300	513
2016-11-30	512	517	511	514	2,421,800	514
2016-11-29	507	514	504	513	2,642,300	513
2016-11-28	502	508	500	504	2,438,100	504
2016-11-25	510	511	498	503	3,138,500	503
2016-11-24	515	524	507	510	3,848,800	510
2016-11-22	486	506	485	505	4,351,400	505
2016-11-21	479	485	478	484	2,964,100	484
2016-11-18	482	483	477	480	2,537,300	480
2016-11-17	484	485	476	480	2,095,200	480
2016-11-16	481	487	476	480	2,964,600	480
2016-11-15	479	480	471	475	2,404,500	475
2016-11-14	480	485	473	474	2,770,300	474
2016-11-11	484	488	470	472	3,650,500	472
2016-11-10	490	494	476	485	3,741,100	485
2016-11-09	496	505	471	478	5,980,100	478
2016-11-08	499	502	494	498	3,873,200	498
2016-11-07	512	519	489	504	6,413,100	504
2016-11-04	482	527	481	522	9,400,700	522
2016-11-02	493	493	483	487	3,175,800	487
2016-11-01	504	504	494	500	2,631,800	500
2016-10-31	503	506	498	505	2,382,900	505
2016-10-28	501	506	493	504	5,300,000	504
2016-10-27	500	508	495	496	4,242,700	496
2016-10-26	483	498	483	494	3,758,200	494
2016-10-25	484	490	480	483	3,626,500	483
2016-10-24	474	484	472	483	4,160,100	483
2016-10-21	474	480	467	469	3,113,100	469
2016-10-20	467	474	461	473	4,301,100	473
2016-10-19	450	470	450	467	6,856,400	467
2016-10-17	444	444	434	436	2,127,300	436
2016-10-13	449	449	441	442	1,632,400	442
2016-10-12	443	452	442	444	3,013,300	444
2016-10-11	444	446	442	445	1,809,800	445
2016-10-07	443	446	441	444	1,717,200	444
2016-10-06	442	446	440	445	3,622,400	445
2016-10-05	443	444	435	442	4,209,600	442
2016-10-04	437	445	437	444	2,487,500	444
2016-10-03	434	437	426	437	3,182,100	437
2016-09-30	440	441	433	433	2,739,600	433
2016-09-29	444	446	441	443	2,280,000	443
2016-09-28	445	447	438	441	3,925,800	441
2016-09-27	436	450	436	450	3,036,800	450
2016-09-26	444	444	437	439	2,851,400	439
2016-09-23	446	448	442	444	3,558,100	444
2016-09-21	447	457	442	454	4,352,400	454
2016-09-20	442	447	437	443	2,654,000	443
2016-09-16	436	443	434	443	2,266,100	443
2016-09-15	435	444	433	436	3,758,700	436
2016-09-14	448	448	437	438	3,321,600	438
2016-09-13	449	454	446	447	2,423,700	447
2016-09-12	443	451	443	446	3,966,300	446
2016-09-09	449	449	443	446	3,998,000	446
2016-09-08	453	458	447	448	5,398,500	448
2016-09-07	445	457	445	455	9,065,100	455
2016-09-06	437	453	434	449	36,429,600	449
2016-09-05	435	441	433	437	7,657,100	437
2016-09-02	432	437	429	436	7,347,600	436
2016-09-01	434	439	428	433	8,211,900	433
2016-08-31	429	437	427	434	14,287,000	434
2016-08-30	421	432	420	427	24,466,500	427
2016-08-29	436	441	425	425	16,661,200	425
2016-08-26	434	447	434	441	8,492,900	441
2016-08-25	426	437	425	431	7,652,600	431
2016-08-24	444	447	424	430	9,081,400	430
2016-08-23	458	468	449	452	6,044,800	452
2016-08-22	463	468	452	458	9,134,100	458
2016-08-19	525	528	518	525	2,950,300	525
2016-08-18	517	529	516	521	3,772,900	521
2016-08-17	525	527	509	510	3,135,200	510
2016-08-16	525	532	522	525	3,625,400	525
2016-08-15	513	530	508	525	3,755,700	525
2016-08-12	517	520	507	515	3,999,200	515
2016-08-10	480	504	479	501	4,307,500	501
2016-08-09	469	480	467	479	4,206,300	479
2016-08-08	471	472	448	470	4,505,500	470
2016-08-05	503	515	452	453	7,221,100	453
2016-08-04	497	505	486	498	4,707,100	498
2016-08-03	509	516	491	491	4,160,500	491
2016-08-02	507	518	506	515	2,323,200	515
2016-08-01	511	515	504	512	2,175,900	512
2016-07-29	495	512	494	511	4,853,500	511
2016-07-28	498	504	497	497	3,447,700	497
2016-07-27	499	502	493	497	2,751,900	497
2016-07-26	492	502	491	500	2,657,000	500
2016-07-25	498	500	486	496	2,768,400	496
2016-07-22	498	503	489	500	3,673,000	500
2016-07-21	517	518	496	498	4,085,600	498
2016-07-20	521	522	511	516	1,985,500	516
2016-07-19	506	521	502	521	2,602,100	521
2016-07-15	524	525	502	504	3,675,600	504
2016-07-14	519	528	519	525	1,670,400	525
2016-07-13	526	530	517	519	2,654,300	519
2016-07-12	523	526	515	517	2,738,300	517
2016-07-11	511	519	511	514	2,042,200	514
2016-07-08	509	512	499	500	2,551,900	500
2016-07-07	520	523	508	510	2,398,200	510
2016-07-06	513	523	511	521	2,517,200	521
2016-07-05	523	526	519	521	2,081,500	521
2016-07-04	522	533	522	527	1,995,100	527
2016-07-01	531	534	527	532	1,898,600	532
2016-06-30	535	535	523	524	2,586,500	524
2016-06-29	535	536	523	532	2,667,400	532
2016-06-28	529	536	522	529	2,550,600	529
2016-06-27	527	542	526	539	3,388,900	539
2016-06-24	552	556	511	517	4,338,700	517
2016-06-23	564	566	552	557	2,584,400	557
2016-06-22	568	573	562	564	2,205,900	564
2016-06-21	566	575	564	574	2,497,800	574
2016-06-20	581	584	569	573	2,825,400	573
2016-06-17	589	594	566	566	4,032,500	566
2016-06-16	605	612	578	580	3,714,800	580
2016-06-15	605	615	603	608	2,630,300	608
2016-06-14	615	624	596	602	2,859,500	602
2016-06-13	630	632	614	617	2,220,700	617
2016-06-10	652	652	635	638	2,673,700	638
2016-06-09	651	654	642	647	1,641,300	647
2016-06-08	645	655	643	654	2,702,800	654
2016-06-07	649	650	635	641	2,402,100	641
2016-06-06	636	645	629	640	2,357,300	640
2016-06-03	629	648	628	646	3,770,800	646
2016-06-02	615	622	610	619	2,899,500	619
2016-06-01	624	625	611	612	2,761,800	612
2016-05-31	624	633	622	632	2,734,100	632
2016-05-30	636	639	627	630	3,017,900	630
2016-05-27	631	652	625	630	4,688,300	630
2016-05-26	612	631	610	627	2,719,900	627
2016-05-25	609	615	605	608	4,140,100	608
2016-05-24	584	606	584	602	4,009,800	602
2016-05-23	591	597	580	584	3,522,100	584
2016-05-20	573	595	571	595	2,679,400	595
2016-05-19	584	585	570	574	2,306,200	574
2016-05-18	571	583	569	582	3,103,400	582
2016-05-17	569	578	564	577	3,248,500	577
2016-05-16	555	579	544	569	5,305,000	569
2016-05-13	640	643	551	552	9,865,600	552
2016-05-12	628	637	623	637	2,068,600	637
2016-05-11	633	634	622	629	3,120,100	629
2016-05-10	614	635	614	628	4,464,800	628
2016-05-09	601	619	596	614	3,131,100	614
2016-05-06	595	606	593	602	2,897,000	602
2016-05-02	591	600	579	598	3,186,100	598
2016-04-28	623	630	607	608	4,111,900	608
2016-04-27	606	627	604	625	5,058,900	625
2016-04-26	592	605	586	602	3,234,200	602
2016-04-25	606	606	590	592	2,261,000	592
2016-04-22	599	604	593	601	2,817,000	601
2016-04-21	604	618	599	604	4,030,900	604
2016-04-20	597	606	589	593	2,637,900	593
2016-04-19	592	601	589	600	2,311,400	600
2016-04-18	585	597	582	583	2,427,100	583
2016-04-15	599	611	596	605	4,119,900	605
2016-04-14	584	601	572	599	3,892,900	599
2016-04-13	581	588	571	581	3,485,300	581
2016-04-12	589	592	573	581	3,059,500	581
2016-04-11	600	600	584	591	3,105,400	591
2016-04-08	576	598	569	591	3,809,800	591
2016-04-07	569	586	569	579	3,457,400	579
2016-04-06	589	589	560	566	4,346,600	566
2016-04-05	571	602	569	584	8,059,600	584
2016-04-04	542	578	540	572	5,348,900	572
2016-04-01	542	545	530	539	3,689,900	539
2016-03-31	564	567	540	547	3,736,100	547
2016-03-30	569	570	527	560	3,284,000	560
2016-03-29	565	582	563	572	2,496,900	572
2016-03-28	564	567	558	567	2,032,400	567
2016-03-25	563	575	555	557	2,974,000	557
2016-03-24	540	569	540	562	4,746,100	562
2016-03-23	525	542	525	538	2,201,100	538
2016-03-22	533	536	520	526	2,360,400	526
2016-03-18	543	543	527	530	2,457,800	530
2016-03-17	554	557	535	539	2,639,700	539
2016-03-16	540	556	538	552	2,901,300	552
2016-03-15	546	548	536	540	2,517,900	540
2016-03-14	550	558	544	552	2,077,000	552
2016-03-11	530	547	529	541	3,460,900	541
2016-03-10	531	542	529	540	2,325,700	540
2016-03-09	525	545	525	535	2,663,400	535
2016-03-08	532	538	522	528	2,432,100	528
2016-03-07	545	545	532	537	2,384,200	537
2016-03-04	549	560	539	546	2,920,100	546
2016-03-03	541	547	535	541	3,288,200	541
2016-03-02	540	553	536	544	4,190,700	544
2016-03-01	527	533	520	530	3,063,000	530
2016-02-29	535	538	522	523	3,232,800	523
2016-02-26	537	555	536	538	2,890,200	538
2016-02-25	529	545	526	535	3,423,600	535
2016-02-24	527	540	526	530	2,140,300	530
2016-02-23	544	550	523	531	2,658,700	531
2016-02-22	527	549	522	546	2,747,100	546
2016-02-19	524	533	508	529	4,099,400	529
2016-02-18	546	553	532	533	3,272,200	533
2016-02-17	538	543	526	536	3,027,700	536
2016-02-16	542	558	535	539	3,345,400	539
2016-02-15	536	559	530	552	3,897,300	552
2016-02-12	536	538	514	521	6,321,500	521
2016-02-10	584	588	539	552	6,587,900	552
2016-02-09	573	578	560	565	5,282,300	565
2016-02-08	581	605	572	600	4,645,000	600
2016-02-05	590	624	580	591	6,473,000	591
2016-02-04	621	625	592	596	3,378,300	596
2016-02-03	636	637	614	628	4,113,500	628
2016-02-02	646	670	643	648	4,940,900	648
2016-02-01	630	656	625	651	4,754,300	651
2016-01-29	597	629	595	625	7,473,700	625
2016-01-28	580	602	578	597	5,356,500	597
2016-01-27	591	597	577	584	4,602,600	584
2016-01-26	583	595	579	583	4,736,900	583
2016-01-25	611	621	580	589	8,508,200	589
2016-01-22	590	606	581	604	6,081,000	604
2016-01-21	605	609	576	577	7,545,000	577
2016-01-20	605	630	602	606	9,478,900	606
2016-01-19	600	612	597	605	4,424,100	605
2016-01-18	592	613	588	610	5,416,700	610
2016-01-15	629	632	610	612	6,319,900	612
2016-01-14	632	634	602	616	9,534,800	616
2016-01-13	631	648	630	645	5,064,000	645
2016-01-12	635	647	623	625	6,294,900	625
2016-01-08	632	660	628	642	13,670,800	642
2016-01-07	642	666	636	640	12,268,000	640
2016-01-06	631	654	622	652	17,497,400	652
2016-01-05	670	670	638	641	17,434,800	641
2016-01-04	696	709	670	683	16,404,300	683

分割・併合履歴： [1985-09-26]1株→1.08株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1332 (株)ニッスイ の時系列データ [2016年度]

1332 (株)ニッスイの時系列データ [2016年度]