1. HOME >
  2. 株価時系列 >
  3. 1332 >
  4. 2020年

1332 (株)ニッスイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304304304254261,870,700426
2020-12-294204284194282,182,500428
2020-12-284224244174201,536,400420
2020-12-25422424421423803,600423
2020-12-244214264194201,385,000420
2020-12-234194214164191,413,600419
2020-12-224224234164172,342,700417
2020-12-214304304234271,301,400427
2020-12-184264304244281,690,600428
2020-12-174324324244251,813,400425
2020-12-164314324284311,572,100431
2020-12-154274314254281,397,300428
2020-12-144254324254271,738,500427
2020-12-114244264194241,563,300424
2020-12-104254284224231,674,400423
2020-12-094204254204221,403,800422
2020-12-084234244194191,226,800419
2020-12-074284304204211,954,000421
2020-12-044204254204241,672,100424
2020-12-034154234154192,365,900419
2020-12-024104204084183,030,900418
2020-12-014094104054092,383,800409
2020-11-304204204014014,100,200401
2020-11-274194224174182,442,400418
2020-11-264204224154182,271,300418
2020-11-254284284184182,547,800418
2020-11-244324344254251,799,300425
2020-11-204204284194281,956,800428
2020-11-194194214154182,854,400418
2020-11-184244244184202,443,200420
2020-11-174384394274312,150,700431
2020-11-164324344284301,891,300430
2020-11-134334334204242,425,100424
2020-11-124394404304342,526,700434
2020-11-114474504374442,778,700444
2020-11-104334414314413,654,200441
2020-11-094274294214232,114,800423
2020-11-064134234094213,247,400421
2020-11-054164214104173,881,400417
2020-11-044204244134172,019,500417
2020-11-024074154074142,111,600414
2020-10-304114114004012,397,800401
2020-10-294104164084131,397,000413
2020-10-284194204134151,458,800415
2020-10-274184224164211,051,700421
2020-10-26423427418422966,500422
2020-10-234214234154211,416,100421
2020-10-224174204144181,652,700418
2020-10-214124224124212,053,000421
2020-10-204194204114122,063,400412
2020-10-194204264204231,644,400423
2020-10-164254264174202,200,200420
2020-10-154334364254271,844,300427
2020-10-144344384304371,837,800437
2020-10-134284364274331,679,800433
2020-10-124374374264292,725,900429
2020-10-094414434364362,323,500436
2020-10-084474484414432,554,400443
2020-10-074424474404462,199,600446
2020-10-064504534474501,262,700450
2020-10-054454554454532,427,000453
2020-10-024494514414412,344,300441
2020-09-304554574464472,026,000447
2020-09-294574594514591,636,800459
2020-09-284514614494612,648,800461
2020-09-254474514434481,865,700448
2020-09-244514514444452,954,900445
2020-09-234554584504562,097,100456
2020-09-184604614564591,303,900459
2020-09-174634644554571,672,600457
2020-09-164654684594611,493,700461
2020-09-154744744664681,434,600468
2020-09-144784824764791,035,900479
2020-09-114644744614742,083,200474
2020-09-104584644544632,232,900463
2020-09-094554594534541,693,000454
2020-09-084544634534631,767,500463
2020-09-074554584534541,133,300454
2020-09-044584604544571,585,100457
2020-09-034694704604612,276,200461
2020-09-024684694634681,459,700468
2020-09-014714714644681,722,200468
2020-08-314754844754761,461,200476
2020-08-284744844664712,315,100471
2020-08-274814814714711,579,600471
2020-08-26486486482484602,900484
2020-08-254844894834881,276,900488
2020-08-24483483475476588,400476
2020-08-21483488477477752,700477
2020-08-20485487479482694,200482
2020-08-194784894754871,149,500487
2020-08-184844854764841,000,200484
2020-08-17481486477483851,900483
2020-08-144914914854891,362,600489
2020-08-134995014844902,014,200490
2020-08-124814924814892,393,900489
2020-08-114654784654771,814,400477
2020-08-074624634564621,320,700462
2020-08-064654734624661,430,600466
2020-08-054634684564671,574,500467
2020-08-044634724594721,811,000472
2020-08-034454674434653,615,600465
2020-07-314514514394391,915,900439
2020-07-304584584514541,020,700454
2020-07-294594614544581,472,700458
2020-07-284674694624621,073,500462
2020-07-274624684564681,383,200468
2020-07-224754754634631,009,300463
2020-07-214704764684731,075,300473
2020-07-20474474466474730,900474
2020-07-17478478469471954,500471
2020-07-164744864724772,271,200477
2020-07-154694754684741,958,700474
2020-07-144664694604631,011,200463
2020-07-134574674574661,962,300466
2020-07-104634634484492,588,200449
2020-07-094664664594601,566,500460
2020-07-084674754624671,861,600467
2020-07-074704714634671,506,400467
2020-07-064634744604731,938,500473
2020-07-034684704584631,799,600463
2020-07-024614714614671,839,400467
2020-07-014714714574611,853,200461
2020-06-304644714644681,845,400468
2020-06-294684704554562,470,600456
2020-06-264714734614722,363,500472
2020-06-254754754664692,212,600469
2020-06-244854874754792,150,800479
2020-06-234884924824881,716,900488
2020-06-224894894834851,537,200485
2020-06-194934944884921,418,800492
2020-06-184844924824922,416,100492
2020-06-174964974794864,124,900486
2020-06-164945044895033,092,900503
2020-06-154914964724733,033,600473
2020-06-124844924744893,267,600489
2020-06-115155154924923,110,100492
2020-06-105215265175212,013,000521
2020-06-095245325155182,713,700518
2020-06-085175175055172,441,800517
2020-06-055035125025121,633,200512
2020-06-045085114995031,994,800503
2020-06-035115145035052,760,700505
2020-06-025045094995041,865,800504
2020-06-015015064954971,794,200497
2020-05-295105114984992,857,100499
2020-05-285105175045102,883,700510
2020-05-275025064925042,513,000504
2020-05-264915054904993,496,400499
2020-05-254804884784882,720,600488
2020-05-224744754654672,529,400467
2020-05-214874924744753,268,800475
2020-05-204644884624855,703,100485
2020-05-194694714634632,527,100463
2020-05-184504604474572,669,800457
2020-05-154614614344464,827,700446
2020-05-144714734614621,982,400462
2020-05-134704754664732,189,300473
2020-05-124754804724761,469,600476
2020-05-114754794714792,345,300479
2020-05-084664724614722,117,900472
2020-05-074554634544581,833,400458
2020-05-014804804614612,325,900461
2020-04-304794884794802,968,700480
2020-04-284734744634711,806,500471
2020-04-274684724604712,128,600471
2020-04-244694714624651,576,100465
2020-04-234584754584752,187,700475
2020-04-224594624544582,206,100458
2020-04-214674704614641,692,000464
2020-04-204644684594681,814,400468
2020-04-174714734624682,265,200468
2020-04-164544644514642,073,800464
2020-04-154694714564593,888,600459
2020-04-144694784694772,399,900477
2020-04-134754824694722,289,100472
2020-04-104804804614713,713,000471
2020-04-094724804694772,763,900477
2020-04-084644724564704,028,900470
2020-04-074634714464564,659,800456
2020-04-064264534244515,176,200451
2020-04-034104244084184,602,000418
2020-04-024304304104145,535,500414
2020-04-014544564314358,233,600435
2020-03-315075164674787,296,900478
2020-03-304975174975173,822,300517
2020-03-275105154945156,399,200515
2020-03-264865214865114,038,600511
2020-03-254995014774934,401,200493
2020-03-244594814534804,231,800480
2020-03-234574644354605,046,900460
2020-03-194834984634655,647,900465
2020-03-184474874424595,471,900459
2020-03-174044504004426,769,000442
2020-03-164214384114123,913,500412
2020-03-134074273984115,156,400411
2020-03-124554684404444,684,000444
2020-03-114754894684693,147,400469
2020-03-104514734364705,436,000470
2020-03-094714744544575,417,300457
2020-03-065025074864923,735,300492
2020-03-055185215085112,351,000511
2020-03-045105135055082,807,500508
2020-03-035435435145162,753,900516
2020-03-025065385065294,484,200529
2020-02-285145285065114,818,900511
2020-02-275485485345383,175,000538
2020-02-265625635425494,192,300549
2020-02-255715825675702,679,400570
2020-02-216086105945941,582,200594
2020-02-206176186086101,315,200610
2020-02-196156216126171,652,000617
2020-02-186156186126171,010,800617
2020-02-176106176066161,079,700616
2020-02-146226236146162,304,100616
2020-02-136226236166221,404,600622
2020-02-126256266166201,812,700620
2020-02-106146256136202,351,900620
2020-02-076136166056092,002,600609
2020-02-066246326156164,024,000616
2020-02-055906205776187,601,200618
2020-02-045915925835843,276,200584
2020-02-035916015895962,055,700596
2020-01-315976065946022,129,800602
2020-01-306026045905932,335,600593
2020-01-295986095976082,465,500608
2020-01-285916035896012,264,900601
2020-01-275915975845962,581,300596
2020-01-246086086006011,618,800601
2020-01-236146146046042,460,600604
2020-01-226166206116191,905,100619
2020-01-216156186106112,114,300611
2020-01-206186216166161,231,700616
2020-01-176186226136181,676,800618
2020-01-166216246136162,468,700616
2020-01-156246266196201,650,000620
2020-01-146276286246261,358,000626
2020-01-106276306256271,632,300627
2020-01-096286336266292,195,500629
2020-01-086246266156203,382,900620
2020-01-076346396296371,809,400637
2020-01-066396396286292,214,800629

分割・併合履歴 ： [1985-09-26]1株→1.08株