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
2016-12-305455665445622,729,300562
2016-12-295605605455472,365,500547
2016-12-285495625475581,493,500558
2016-12-275555605535551,595,800555
2016-12-265495605495551,750,000555
2016-12-225545555445491,724,900549
2016-12-215595675535542,742,800554
2016-12-205485575475541,948,600554
2016-12-195485515415482,130,000548
2016-12-165445565435513,394,900551
2016-12-155355405285352,114,200535
2016-12-145455485375372,720,800537
2016-12-135255475225434,356,400543
2016-12-125165295125263,644,900526
2016-12-095115205095124,331,800512
2016-12-085145165105162,087,000516
2016-12-075115165095112,566,200511
2016-12-065085165075143,121,800514
2016-12-055025085005012,264,700501
2016-12-025075084975022,431,500502
2016-12-015175185105132,621,300513
2016-11-305125175115142,421,800514
2016-11-295075145045132,642,300513
2016-11-285025085005042,438,100504
2016-11-255105114985033,138,500503
2016-11-245155245075103,848,800510
2016-11-224865064855054,351,400505
2016-11-214794854784842,964,100484
2016-11-184824834774802,537,300480
2016-11-174844854764802,095,200480
2016-11-164814874764802,964,600480
2016-11-154794804714752,404,500475
2016-11-144804854734742,770,300474
2016-11-114844884704723,650,500472
2016-11-104904944764853,741,100485
2016-11-094965054714785,980,100478
2016-11-084995024944983,873,200498
2016-11-075125194895046,413,100504
2016-11-044825274815229,400,700522
2016-11-024934934834873,175,800487
2016-11-015045044945002,631,800500
2016-10-315035064985052,382,900505
2016-10-285015064935045,300,000504
2016-10-275005084954964,242,700496
2016-10-264834984834943,758,200494
2016-10-254844904804833,626,500483
2016-10-244744844724834,160,100483
2016-10-214744804674693,113,100469
2016-10-204674744614734,301,100473
2016-10-194504704504676,856,400467
2016-10-174444444344362,127,300436
2016-10-134494494414421,632,400442
2016-10-124434524424443,013,300444
2016-10-114444464424451,809,800445
2016-10-074434464414441,717,200444
2016-10-064424464404453,622,400445
2016-10-054434444354424,209,600442
2016-10-044374454374442,487,500444
2016-10-034344374264373,182,100437
2016-09-304404414334332,739,600433
2016-09-294444464414432,280,000443
2016-09-284454474384413,925,800441
2016-09-274364504364503,036,800450
2016-09-264444444374392,851,400439
2016-09-234464484424443,558,100444
2016-09-214474574424544,352,400454
2016-09-204424474374432,654,000443
2016-09-164364434344432,266,100443
2016-09-154354444334363,758,700436
2016-09-144484484374383,321,600438
2016-09-134494544464472,423,700447
2016-09-124434514434463,966,300446
2016-09-094494494434463,998,000446
2016-09-084534584474485,398,500448
2016-09-074454574454559,065,100455
2016-09-0643745343444936,429,600449
2016-09-054354414334377,657,100437
2016-09-024324374294367,347,600436
2016-09-014344394284338,211,900433
2016-08-3142943742743414,287,000434
2016-08-3042143242042724,466,500427
2016-08-2943644142542516,661,200425
2016-08-264344474344418,492,900441
2016-08-254264374254317,652,600431
2016-08-244444474244309,081,400430
2016-08-234584684494526,044,800452
2016-08-224634684524589,134,100458
2016-08-195255285185252,950,300525
2016-08-185175295165213,772,900521
2016-08-175255275095103,135,200510
2016-08-165255325225253,625,400525
2016-08-155135305085253,755,700525
2016-08-125175205075153,999,200515
2016-08-104805044795014,307,500501
2016-08-094694804674794,206,300479
2016-08-084714724484704,505,500470
2016-08-055035154524537,221,100453
2016-08-044975054864984,707,100498
2016-08-035095164914914,160,500491
2016-08-025075185065152,323,200515
2016-08-015115155045122,175,900512
2016-07-294955124945114,853,500511
2016-07-284985044974973,447,700497
2016-07-274995024934972,751,900497
2016-07-264925024915002,657,000500
2016-07-254985004864962,768,400496
2016-07-224985034895003,673,000500
2016-07-215175184964984,085,600498
2016-07-205215225115161,985,500516
2016-07-195065215025212,602,100521
2016-07-155245255025043,675,600504
2016-07-145195285195251,670,400525
2016-07-135265305175192,654,300519
2016-07-125235265155172,738,300517
2016-07-115115195115142,042,200514
2016-07-085095124995002,551,900500
2016-07-075205235085102,398,200510
2016-07-065135235115212,517,200521
2016-07-055235265195212,081,500521
2016-07-045225335225271,995,100527
2016-07-015315345275321,898,600532
2016-06-305355355235242,586,500524
2016-06-295355365235322,667,400532
2016-06-285295365225292,550,600529
2016-06-275275425265393,388,900539
2016-06-245525565115174,338,700517
2016-06-235645665525572,584,400557
2016-06-225685735625642,205,900564
2016-06-215665755645742,497,800574
2016-06-205815845695732,825,400573
2016-06-175895945665664,032,500566
2016-06-166056125785803,714,800580
2016-06-156056156036082,630,300608
2016-06-146156245966022,859,500602
2016-06-136306326146172,220,700617
2016-06-106526526356382,673,700638
2016-06-096516546426471,641,300647
2016-06-086456556436542,702,800654
2016-06-076496506356412,402,100641
2016-06-066366456296402,357,300640
2016-06-036296486286463,770,800646
2016-06-026156226106192,899,500619
2016-06-016246256116122,761,800612
2016-05-316246336226322,734,100632
2016-05-306366396276303,017,900630
2016-05-276316526256304,688,300630
2016-05-266126316106272,719,900627
2016-05-256096156056084,140,100608
2016-05-245846065846024,009,800602
2016-05-235915975805843,522,100584
2016-05-205735955715952,679,400595
2016-05-195845855705742,306,200574
2016-05-185715835695823,103,400582
2016-05-175695785645773,248,500577
2016-05-165555795445695,305,000569
2016-05-136406435515529,865,600552
2016-05-126286376236372,068,600637
2016-05-116336346226293,120,100629
2016-05-106146356146284,464,800628
2016-05-096016195966143,131,100614
2016-05-065956065936022,897,000602
2016-05-025916005795983,186,100598
2016-04-286236306076084,111,900608
2016-04-276066276046255,058,900625
2016-04-265926055866023,234,200602
2016-04-256066065905922,261,000592
2016-04-225996045936012,817,000601
2016-04-216046185996044,030,900604
2016-04-205976065895932,637,900593
2016-04-195926015896002,311,400600
2016-04-185855975825832,427,100583
2016-04-155996115966054,119,900605
2016-04-145846015725993,892,900599
2016-04-135815885715813,485,300581
2016-04-125895925735813,059,500581
2016-04-116006005845913,105,400591
2016-04-085765985695913,809,800591
2016-04-075695865695793,457,400579
2016-04-065895895605664,346,600566
2016-04-055716025695848,059,600584
2016-04-045425785405725,348,900572
2016-04-015425455305393,689,900539
2016-03-315645675405473,736,100547
2016-03-305695705275603,284,000560
2016-03-295655825635722,496,900572
2016-03-285645675585672,032,400567
2016-03-255635755555572,974,000557
2016-03-245405695405624,746,100562
2016-03-235255425255382,201,100538
2016-03-225335365205262,360,400526
2016-03-185435435275302,457,800530
2016-03-175545575355392,639,700539
2016-03-165405565385522,901,300552
2016-03-155465485365402,517,900540
2016-03-145505585445522,077,000552
2016-03-115305475295413,460,900541
2016-03-105315425295402,325,700540
2016-03-095255455255352,663,400535
2016-03-085325385225282,432,100528
2016-03-075455455325372,384,200537
2016-03-045495605395462,920,100546
2016-03-035415475355413,288,200541
2016-03-025405535365444,190,700544
2016-03-015275335205303,063,000530
2016-02-295355385225233,232,800523
2016-02-265375555365382,890,200538
2016-02-255295455265353,423,600535
2016-02-245275405265302,140,300530
2016-02-235445505235312,658,700531
2016-02-225275495225462,747,100546
2016-02-195245335085294,099,400529
2016-02-185465535325333,272,200533
2016-02-175385435265363,027,700536
2016-02-165425585355393,345,400539
2016-02-155365595305523,897,300552
2016-02-125365385145216,321,500521
2016-02-105845885395526,587,900552
2016-02-095735785605655,282,300565
2016-02-085816055726004,645,000600
2016-02-055906245805916,473,000591
2016-02-046216255925963,378,300596
2016-02-036366376146284,113,500628
2016-02-026466706436484,940,900648
2016-02-016306566256514,754,300651
2016-01-295976295956257,473,700625
2016-01-285806025785975,356,500597
2016-01-275915975775844,602,600584
2016-01-265835955795834,736,900583
2016-01-256116215805898,508,200589
2016-01-225906065816046,081,000604
2016-01-216056095765777,545,000577
2016-01-206056306026069,478,900606
2016-01-196006125976054,424,100605
2016-01-185926135886105,416,700610
2016-01-156296326106126,319,900612
2016-01-146326346026169,534,800616
2016-01-136316486306455,064,000645
2016-01-126356476236256,294,900625
2016-01-0863266062864213,670,800642
2016-01-0764266663664012,268,000640
2016-01-0663165462265217,497,400652
2016-01-0567067063864117,434,800641
2016-01-0469670967068316,404,300683

分割・併合履歴 : [1985-09-26]1株→1.08株