1332 (株)ニッスイの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	591	592	585	589	3,545,000	589
2017-12-28	607	607	589	591	7,563,200	591
2017-12-27	612	614	607	612	1,096,300	612
2017-12-26	614	618	609	611	1,954,400	611
2017-12-25	615	617	612	613	1,063,500	613
2017-12-22	610	619	610	616	2,561,600	616
2017-12-21	618	619	609	613	2,513,800	613
2017-12-20	620	620	615	617	2,730,700	617
2017-12-19	620	624	615	619	2,179,100	619
2017-12-18	625	628	617	619	4,089,100	619
2017-12-15	612	622	611	616	8,253,000	616
2017-12-14	602	607	598	600	3,260,000	600
2017-12-13	595	602	594	600	2,564,300	600
2017-12-12	599	599	592	597	2,692,500	597
2017-12-11	593	601	590	599	2,889,700	599
2017-12-08	588	593	584	590	4,681,800	590
2017-12-07	589	593	587	589	3,097,900	589
2017-12-06	590	597	582	586	5,665,900	586
2017-12-05	597	599	591	598	4,186,000	598
2017-12-04	607	608	599	601	4,071,200	601
2017-12-01	616	618	600	604	4,427,800	604
2017-11-30	605	614	604	614	5,588,000	614
2017-11-29	587	600	585	599	3,452,400	599
2017-11-28	584	592	582	589	3,227,000	589
2017-11-27	586	589	580	584	3,138,600	584
2017-11-24	581	584	575	584	2,656,600	584
2017-11-22	593	594	581	581	4,373,800	581
2017-11-21	586	588	582	585	2,913,600	585
2017-11-20	583	587	578	582	3,550,700	582
2017-11-17	597	599	583	586	4,611,900	586
2017-11-16	582	591	578	589	4,331,900	589
2017-11-15	588	589	576	579	5,921,800	579
2017-11-13	621	624	609	610	3,994,500	610
2017-11-10	629	630	612	617	7,210,200	617
2017-11-09	640	648	633	639	4,911,000	639
2017-11-08	646	650	633	638	4,589,700	638
2017-11-07	644	647	640	645	6,108,600	645
2017-11-06	678	679	647	652	7,699,700	652
2017-11-02	718	719	665	670	10,488,100	670
2017-11-01	697	710	695	709	4,278,100	709
2017-10-31	685	693	682	690	3,307,600	690
2017-10-30	685	692	681	687	4,743,500	687
2017-10-27	685	691	682	685	2,317,900	685
2017-10-26	685	685	682	684	1,636,900	684
2017-10-25	686	696	681	687	3,716,400	687
2017-10-24	680	688	678	685	2,913,800	685
2017-10-23	682	685	673	678	3,210,700	678
2017-10-20	667	678	663	677	4,365,200	677
2017-10-19	663	664	658	659	1,391,000	659
2017-10-18	662	673	659	660	2,642,100	660
2017-10-17	669	670	660	661	1,901,100	661
2017-10-16	655	672	655	662	3,602,700	662
2017-10-13	646	651	645	649	2,863,400	649
2017-10-12	654	655	648	649	2,134,300	649
2017-10-11	651	656	649	653	1,967,900	653
2017-10-10	651	661	648	650	3,033,700	650
2017-10-06	655	655	646	652	2,524,300	652
2017-10-05	629	665	628	660	10,386,100	660
2017-10-04	622	625	618	622	1,917,200	622
2017-10-03	622	623	614	622	2,492,200	622
2017-10-02	629	630	621	622	1,733,700	622
2017-09-29	628	638	623	629	4,051,600	629
2017-09-28	622	629	617	628	2,637,600	628
2017-09-27	616	624	611	623	1,738,500	623
2017-09-26	616	620	613	618	1,361,600	618
2017-09-25	613	616	610	615	1,083,600	615
2017-09-22	619	620	606	611	3,014,900	611
2017-09-21	624	625	619	620	1,859,100	620
2017-09-20	619	629	618	625	2,664,900	625
2017-09-19	617	618	613	616	2,220,300	616
2017-09-15	620	622	612	614	1,626,100	614
2017-09-14	619	630	617	620	2,060,900	620
2017-09-13	623	623	614	617	1,805,300	617
2017-09-12	619	625	617	623	1,572,000	623
2017-09-11	614	621	612	616	1,375,700	616
2017-09-08	618	621	612	613	2,528,300	613
2017-09-07	612	619	611	615	1,834,700	615
2017-09-06	596	609	596	608	1,845,300	608
2017-09-05	609	611	598	600	1,735,200	600
2017-09-04	613	614	605	609	1,697,900	609
2017-09-01	622	623	612	613	1,393,400	613
2017-08-31	622	626	617	619	1,401,900	619
2017-08-30	615	626	611	625	2,558,300	625
2017-08-29	605	613	605	608	1,714,000	608
2017-08-28	607	608	602	606	1,801,500	606
2017-08-25	610	612	603	603	2,566,600	603
2017-08-24	618	622	611	611	1,622,000	611
2017-08-23	611	619	606	619	2,825,200	619
2017-08-22	619	620	608	609	2,409,300	609
2017-08-21	632	634	618	619	2,046,200	619
2017-08-18	630	633	627	629	1,505,800	629
2017-08-17	642	642	633	637	1,247,700	637
2017-08-16	641	645	634	639	1,641,300	639
2017-08-15	627	635	627	633	1,573,100	633
2017-08-14	623	625	619	625	1,438,200	625
2017-08-10	629	634	624	630	2,457,100	630
2017-08-09	624	626	612	626	3,859,000	626
2017-08-08	617	628	617	626	3,865,900	626
2017-08-07	632	633	611	613	4,890,300	613
2017-08-04	671	688	630	633	9,720,900	633
2017-08-03	652	667	649	666	2,888,100	666
2017-08-02	657	657	648	653	1,654,500	653
2017-08-01	646	657	642	657	2,110,600	657
2017-07-31	645	648	638	644	2,033,300	644
2017-07-28	645	650	644	647	1,788,800	647
2017-07-27	635	645	634	641	1,931,800	641
2017-07-26	641	641	636	639	1,912,900	639
2017-07-25	649	650	640	641	2,046,900	641
2017-07-24	650	652	645	650	1,349,000	650
2017-07-21	652	655	648	653	1,835,200	653
2017-07-20	657	667	654	655	3,371,400	655
2017-07-19	637	654	635	654	2,801,700	654
2017-07-18	637	642	632	633	2,014,400	633
2017-07-14	640	640	631	632	2,152,700	632
2017-07-13	648	653	630	635	3,042,500	635
2017-07-12	634	638	628	628	1,639,200	628
2017-07-11	635	638	633	637	1,665,500	637
2017-07-10	639	643	636	638	1,323,000	638
2017-07-07	639	646	632	633	2,367,000	633
2017-07-06	655	659	642	643	2,590,800	643
2017-07-05	658	660	649	655	1,648,900	655
2017-07-04	668	672	656	660	2,228,900	660
2017-07-03	651	668	651	666	2,234,900	666
2017-06-30	670	672	656	657	3,279,100	657
2017-06-29	676	679	671	678	1,709,400	678
2017-06-28	669	675	669	672	1,767,200	672
2017-06-27	669	674	668	669	1,384,300	669
2017-06-26	664	673	663	668	1,396,900	668
2017-06-23	675	677	663	666	2,029,800	666
2017-06-22	671	684	667	678	2,822,900	678
2017-06-21	679	681	671	671	3,992,200	671
2017-06-20	685	688	676	679	2,814,000	679
2017-06-19	678	685	674	682	2,002,300	682
2017-06-16	696	696	677	682	4,016,800	682
2017-06-15	678	700	678	691	4,393,900	691
2017-06-14	678	685	673	678	2,451,000	678
2017-06-13	670	676	669	672	2,921,800	672
2017-06-12	662	675	656	675	4,122,800	675
2017-06-09	659	680	659	674	7,337,100	674
2017-06-08	630	658	630	654	8,665,600	654
2017-06-07	594	612	593	610	3,669,300	610
2017-06-06	585	593	581	591	2,477,500	591
2017-06-05	590	591	584	588	1,591,600	588
2017-06-02	591	595	590	594	1,817,600	594
2017-06-01	584	593	581	591	2,343,900	591
2017-05-31	578	579	572	578	1,607,200	578
2017-05-30	583	585	575	579	1,669,700	579
2017-05-29	586	587	579	582	1,748,700	582
2017-05-26	598	600	586	587	2,564,100	587
2017-05-25	599	602	592	601	3,266,900	601
2017-05-24	594	598	591	598	2,107,200	598
2017-05-23	589	594	588	592	2,168,000	592
2017-05-22	581	588	578	587	1,486,600	587
2017-05-19	579	583	576	580	1,364,500	580
2017-05-18	575	586	570	585	2,949,700	585
2017-05-17	590	591	580	584	3,459,800	584
2017-05-16	584	595	577	593	6,576,700	593
2017-05-15	536	596	533	594	9,793,300	594
2017-05-12	552	556	540	540	2,939,500	540
2017-05-11	562	564	553	555	1,798,700	555
2017-05-10	561	562	554	561	2,027,300	561
2017-05-09	560	565	558	559	2,000,200	559
2017-05-08	550	559	550	558	2,447,400	558
2017-05-02	542	547	541	543	1,265,300	543
2017-05-01	540	548	538	542	2,051,600	542
2017-04-28	544	545	537	537	1,639,900	537
2017-04-27	530	543	529	542	2,386,700	542
2017-04-26	533	534	522	533	1,921,400	533
2017-04-25	526	531	524	530	1,993,100	530
2017-04-24	522	527	521	527	2,042,400	527
2017-04-21	516	519	513	517	2,021,900	517
2017-04-20	517	518	512	515	1,962,400	515
2017-04-19	510	526	510	520	3,645,800	520
2017-04-18	530	530	512	516	5,715,200	516
2017-04-17	528	538	528	537	2,113,500	537
2017-04-14	541	544	527	529	2,353,700	529
2017-04-13	529	537	525	536	3,088,800	536
2017-04-12	522	529	521	528	2,117,000	528
2017-04-11	526	529	521	528	2,668,000	528
2017-04-10	533	537	522	527	2,588,500	527
2017-04-07	529	533	519	526	3,650,400	526
2017-04-06	533	540	525	527	2,628,300	527
2017-04-05	541	546	538	540	2,949,200	540
2017-04-04	557	561	539	543	3,559,800	543
2017-04-03	555	561	546	559	2,677,900	559
2017-03-31	569	570	555	555	2,842,400	555
2017-03-30	580	581	566	566	2,234,800	566
2017-03-29	573	582	570	582	2,929,000	582
2017-03-28	570	578	568	577	2,316,800	577
2017-03-27	572	576	565	568	1,965,400	568
2017-03-24	570	579	569	576	2,800,800	576
2017-03-23	564	572	561	570	2,136,400	570
2017-03-22	562	572	562	566	2,171,100	566
2017-03-21	570	573	565	568	1,599,400	568
2017-03-17	569	574	567	571	1,819,800	571
2017-03-16	567	573	564	571	1,720,900	571
2017-03-15	572	575	567	570	1,992,600	570
2017-03-14	566	578	564	576	3,511,800	576
2017-03-13	562	567	561	565	2,335,500	565
2017-03-10	553	562	550	561	4,189,100	561
2017-03-09	551	556	544	548	3,976,400	548
2017-03-08	547	553	545	546	4,690,000	546
2017-03-07	553	554	547	548	3,864,200	548
2017-03-06	567	569	552	554	3,442,400	554
2017-03-03	567	573	565	567	3,396,500	567
2017-03-02	565	568	562	567	3,055,100	567
2017-03-01	566	568	561	561	3,919,000	561
2017-02-28	565	569	562	568	2,791,800	568
2017-02-27	557	567	554	562	3,320,000	562
2017-02-24	567	567	558	558	3,452,700	558
2017-02-23	573	574	563	569	3,208,000	569
2017-02-22	588	590	572	574	6,020,700	574
2017-02-21	562	567	560	562	1,987,400	562
2017-02-20	567	568	556	562	2,194,200	562
2017-02-17	567	571	560	569	1,775,300	569
2017-02-16	570	572	563	567	2,096,400	567
2017-02-15	578	579	569	576	1,664,200	576
2017-02-14	580	586	571	571	2,505,800	571
2017-02-13	580	585	574	583	2,251,500	583
2017-02-10	585	587	570	573	3,610,700	573
2017-02-09	575	576	567	574	2,987,100	574
2017-02-08	589	591	572	579	1,974,200	579
2017-02-07	587	590	577	589	3,576,200	589
2017-02-06	569	608	568	593	6,601,400	593
2017-02-03	544	568	536	546	5,461,800	546
2017-02-02	548	552	538	541	1,873,300	541
2017-02-01	552	555	546	548	2,176,700	548
2017-01-31	559	562	551	556	2,394,100	556
2017-01-30	566	568	561	567	1,746,000	567
2017-01-27	557	569	556	563	2,888,400	563
2017-01-26	546	557	545	554	2,792,900	554
2017-01-25	548	552	543	547	2,374,300	547
2017-01-24	534	545	533	539	2,216,500	539
2017-01-23	542	542	533	535	2,405,900	535
2017-01-20	550	552	538	545	1,919,600	545
2017-01-19	537	556	537	554	3,150,600	554
2017-01-18	524	544	523	537	4,200,700	537
2017-01-17	536	538	520	520	2,814,100	520
2017-01-16	547	549	535	538	2,797,800	538
2017-01-13	543	554	541	553	2,485,700	553
2017-01-12	553	556	543	544	2,579,700	544
2017-01-11	559	562	551	553	2,231,800	553
2017-01-10	573	576	561	562	2,744,600	562
2017-01-06	567	576	563	575	2,125,600	575
2017-01-05	572	573	565	568	2,162,900	568
2017-01-04	568	576	563	571	2,798,500	571

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 [2017年度]

1332 (株)ニッスイの時系列データ [2017年度]