1332 (株)ニッスイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	546	547	541	543	1,044,100	543
2021-12-29	545	553	545	549	1,379,900	549
2021-12-28	541	549	539	549	1,376,200	549
2021-12-27	541	543	537	537	912,600	537
2021-12-24	543	545	540	543	821,100	543
2021-12-23	544	549	542	544	1,447,400	544
2021-12-22	541	543	539	539	968,500	539
2021-12-21	544	546	537	538	1,507,600	538
2021-12-20	530	536	529	532	1,361,000	532
2021-12-17	536	542	533	534	1,834,100	534
2021-12-16	543	544	535	539	1,542,700	539
2021-12-15	527	536	525	533	1,767,600	533
2021-12-14	524	530	521	528	2,494,600	528
2021-12-13	533	537	529	532	1,682,000	532
2021-12-10	536	542	529	533	2,887,100	533
2021-12-09	553	555	540	540	2,312,400	540
2021-12-08	556	559	544	551	3,555,200	551
2021-12-07	569	569	535	556	6,449,200	556
2021-12-06	592	599	588	589	1,360,800	589
2021-12-03	579	585	570	585	1,195,500	585
2021-12-02	566	577	565	573	1,525,800	573
2021-12-01	568	578	568	574	1,661,300	574
2021-11-30	580	590	573	573	2,732,300	573
2021-11-29	579	579	567	567	1,607,200	567
2021-11-26	591	591	578	585	1,355,300	585
2021-11-25	595	595	588	593	797,500	593
2021-11-24	598	601	592	594	935,400	594
2021-11-22	587	601	587	601	1,133,800	601
2021-11-19	589	592	585	591	1,377,600	591
2021-11-18	600	600	589	593	1,650,200	593
2021-11-17	621	621	603	603	2,222,900	603
2021-11-16	625	632	619	619	1,547,900	619
2021-11-15	623	624	619	622	942,300	622
2021-11-12	623	627	619	622	1,450,100	622
2021-11-11	620	625	618	621	1,230,600	621
2021-11-10	624	628	617	618	1,647,400	618
2021-11-09	628	632	618	618	2,692,700	618
2021-11-08	661	683	628	629	3,946,300	629
2021-11-05	637	670	624	661	6,031,200	661
2021-11-04	655	656	634	635	2,306,700	635
2021-11-02	651	656	646	649	1,137,500	649
2021-11-01	666	670	656	659	1,737,800	659
2021-10-29	645	649	634	647	1,287,700	647
2021-10-28	645	653	644	650	3,335,000	650
2021-10-27	657	657	643	644	1,198,500	644
2021-10-26	650	656	647	655	1,428,500	655
2021-10-25	648	652	641	643	1,089,900	643
2021-10-22	640	653	637	645	1,343,500	645
2021-10-21	655	655	641	645	1,425,600	645
2021-10-20	661	666	645	648	1,320,700	648
2021-10-19	657	662	653	655	1,494,900	655
2021-10-18	661	666	652	655	1,771,100	655
2021-10-15	677	683	656	671	3,767,500	671
2021-10-14	626	689	623	679	7,828,200	679
2021-10-13	628	632	621	629	1,052,300	629
2021-10-12	628	630	621	622	1,124,700	622
2021-10-11	626	631	623	630	1,015,600	630
2021-10-08	634	639	626	627	1,504,400	627
2021-10-07	633	639	626	627	1,562,200	627
2021-10-06	614	629	611	625	1,995,500	625
2021-10-05	625	629	616	618	1,711,000	618
2021-10-04	634	638	630	634	1,147,000	634
2021-10-01	642	643	627	630	2,175,400	630
2021-09-30	655	659	647	651	1,673,900	651
2021-09-29	648	655	641	654	1,452,600	654
2021-09-28	664	665	652	658	1,671,100	658
2021-09-27	660	666	658	663	1,881,000	663
2021-09-24	653	660	648	659	2,444,900	659
2021-09-22	652	655	635	635	2,794,700	635
2021-09-21	635	645	633	642	1,480,500	642
2021-09-17	641	647	638	647	1,771,300	647
2021-09-16	640	645	639	644	1,425,600	644
2021-09-15	643	645	634	636	1,455,100	636
2021-09-14	644	649	636	641	1,827,800	641
2021-09-13	633	640	631	640	1,655,200	640
2021-09-10	627	632	623	632	2,495,700	632
2021-09-09	624	626	618	624	1,352,300	624
2021-09-08	622	625	617	624	1,487,100	624
2021-09-07	629	630	619	627	1,431,800	627
2021-09-06	630	632	624	625	1,559,400	625
2021-09-03	615	627	614	624	2,903,800	624
2021-09-02	602	607	599	606	1,112,100	606
2021-09-01	596	606	594	604	1,234,200	604
2021-08-31	613	613	602	606	1,408,300	606
2021-08-30	600	610	600	609	1,567,300	609
2021-08-27	601	604	597	597	899,300	597
2021-08-26	597	602	592	600	874,600	600
2021-08-25	600	607	600	602	1,559,100	602
2021-08-24	598	600	593	599	1,066,000	599
2021-08-23	586	598	586	593	1,307,900	593
2021-08-20	575	584	571	581	1,096,200	581
2021-08-19	597	597	580	583	1,537,100	583
2021-08-18	584	598	584	597	1,412,400	597
2021-08-17	579	585	576	580	821,700	580
2021-08-16	580	580	574	578	610,800	578
2021-08-13	580	583	574	583	1,158,900	583
2021-08-12	592	593	580	581	1,134,400	581
2021-08-11	589	591	582	587	1,083,100	587
2021-08-10	597	597	579	582	1,607,400	582
2021-08-06	599	599	587	594	1,468,500	594
2021-08-05	606	612	594	602	2,733,400	602
2021-08-04	574	617	556	607	5,888,000	607
2021-08-03	577	578	572	577	885,000	577
2021-08-02	569	582	568	579	1,171,000	579
2021-07-30	575	576	565	567	1,272,200	567
2021-07-29	578	582	571	579	1,494,200	579
2021-07-28	576	580	568	580	1,707,300	580
2021-07-27	565	579	561	577	2,699,400	577
2021-07-26	564	564	553	555	1,156,600	555
2021-07-21	551	557	547	556	1,522,200	556
2021-07-20	542	546	539	543	1,210,400	543
2021-07-19	554	555	546	549	1,269,800	549
2021-07-16	548	560	545	559	1,881,700	559
2021-07-15	547	557	547	549	1,542,200	549
2021-07-14	539	548	539	546	931,000	546
2021-07-13	539	549	538	547	1,563,300	547
2021-07-12	537	539	533	537	1,925,000	537
2021-07-09	515	521	511	520	1,824,000	520
2021-07-08	523	527	521	521	1,000,900	521
2021-07-07	530	533	527	528	661,200	528
2021-07-06	542	544	540	540	563,400	540
2021-07-05	534	539	532	539	586,800	539
2021-07-02	529	540	528	536	942,700	536
2021-07-01	530	530	523	524	802,700	524
2021-06-30	531	533	528	529	852,600	529
2021-06-29	535	535	528	529	694,600	529
2021-06-28	537	537	531	536	672,900	536
2021-06-25	530	534	530	534	643,400	534
2021-06-24	530	532	527	529	684,500	529
2021-06-23	537	539	530	533	861,200	533
2021-06-22	530	540	527	539	1,225,300	539
2021-06-21	525	525	517	521	1,388,700	521
2021-06-18	537	538	530	535	1,012,800	535
2021-06-17	549	549	541	543	619,400	543
2021-06-16	547	551	545	546	642,600	546
2021-06-15	540	549	538	546	1,046,400	546
2021-06-14	547	548	540	542	624,400	542
2021-06-11	548	548	541	543	1,260,100	543
2021-06-10	550	551	541	547	1,101,700	547
2021-06-09	564	574	559	560	2,027,700	560
2021-06-08	553	562	551	561	1,773,300	561
2021-06-07	547	553	547	548	1,861,100	548
2021-06-04	534	544	534	540	1,726,400	540
2021-06-03	522	534	522	534	1,736,700	534
2021-06-02	508	517	507	516	966,400	516
2021-06-01	511	516	507	514	987,000	514
2021-05-31	508	511	504	507	1,503,200	507
2021-05-28	509	517	508	514	1,578,600	514
2021-05-27	514	515	504	504	1,433,300	504
2021-05-26	509	514	506	511	1,036,900	511
2021-05-25	520	520	512	513	1,225,800	513
2021-05-24	518	526	518	519	1,174,700	519
2021-05-21	520	521	513	516	1,391,600	516
2021-05-20	518	525	517	521	880,800	521
2021-05-19	529	533	523	525	1,134,100	525
2021-05-18	533	535	528	532	1,008,400	532
2021-05-17	522	537	521	532	2,516,400	532
2021-05-14	540	550	515	518	3,358,000	518
2021-05-13	517	558	513	537	4,736,400	537
2021-05-12	525	530	516	524	1,466,600	524
2021-05-11	538	543	527	530	1,404,000	530
2021-05-10	538	543	533	540	1,258,300	540
2021-05-07	532	540	525	535	2,131,700	535
2021-05-06	516	530	515	529	1,952,600	529
2021-04-30	507	514	504	511	1,209,500	511
2021-04-28	505	509	500	505	1,207,100	505
2021-04-27	501	511	498	504	1,577,800	504
2021-04-26	504	507	499	501	959,500	501
2021-04-23	497	504	495	502	800,600	502
2021-04-22	502	505	497	502	930,500	502
2021-04-21	502	504	494	499	1,609,300	499
2021-04-20	519	519	507	508	1,576,300	508
2021-04-19	522	526	519	520	740,200	520
2021-04-16	522	525	517	523	922,800	523
2021-04-15	514	525	513	522	1,502,400	522
2021-04-14	519	521	516	517	1,227,800	517
2021-04-13	532	532	522	522	1,381,300	522
2021-04-12	531	536	526	529	862,100	529
2021-04-09	529	537	528	529	1,535,300	529
2021-04-08	533	533	523	524	1,130,800	524
2021-04-07	525	534	525	533	959,300	533
2021-04-06	531	533	522	525	1,220,000	525
2021-04-05	525	534	523	530	1,177,400	530
2021-04-02	528	532	518	522	1,113,000	522
2021-04-01	532	538	525	527	1,555,200	527
2021-03-31	539	540	532	532	1,853,500	532
2021-03-30	542	550	538	548	1,822,300	548
2021-03-29	566	567	543	548	3,929,600	548
2021-03-26	564	569	559	560	1,770,400	560
2021-03-25	542	561	542	556	2,238,300	556
2021-03-24	556	556	536	539	2,330,800	539
2021-03-23	566	566	559	561	2,071,200	561
2021-03-22	565	570	563	568	1,351,900	568
2021-03-19	564	572	562	567	2,197,500	567
2021-03-18	560	566	556	565	1,421,200	565
2021-03-17	556	561	554	561	1,328,200	561
2021-03-16	560	562	553	559	1,594,200	559
2021-03-15	560	566	558	560	1,537,500	560
2021-03-12	553	560	546	557	2,230,300	557
2021-03-11	556	567	554	556	1,810,800	556
2021-03-10	565	567	549	550	3,499,400	550
2021-03-09	562	573	557	572	2,801,300	572
2021-03-08	548	558	546	552	2,462,700	552
2021-03-05	538	543	529	542	1,859,800	542
2021-03-04	537	546	529	534	2,604,500	534
2021-03-03	523	542	519	541	2,572,000	541
2021-03-02	521	526	515	519	1,813,900	519
2021-03-01	511	519	505	518	1,510,900	518
2021-02-26	515	519	507	507	2,347,900	507
2021-02-25	520	525	512	515	2,640,600	515
2021-02-24	507	518	502	512	2,484,300	512
2021-02-22	500	509	499	502	1,251,900	502
2021-02-19	497	500	495	497	1,289,100	497
2021-02-18	506	507	487	495	2,976,200	495
2021-02-17	504	511	503	506	1,425,900	506
2021-02-16	507	508	497	505	2,377,800	505
2021-02-15	511	513	506	510	1,384,500	510
2021-02-12	519	519	503	506	2,182,700	506
2021-02-10	507	518	502	515	2,422,500	515
2021-02-09	521	530	505	510	4,063,500	510
2021-02-08	498	528	498	512	6,054,100	512
2021-02-05	454	494	452	493	7,411,100	493
2021-02-04	453	457	451	452	1,635,900	452
2021-02-03	442	453	442	453	2,393,300	453
2021-02-02	442	444	439	442	1,181,900	442
2021-02-01	439	445	439	443	1,594,400	443
2021-01-29	445	450	437	437	2,063,500	437
2021-01-28	436	446	435	444	3,207,300	444
2021-01-27	445	447	442	445	2,150,400	445
2021-01-26	435	442	433	441	1,635,300	441
2021-01-25	440	440	432	434	1,534,600	434
2021-01-22	432	439	430	437	1,374,000	437
2021-01-21	429	436	429	433	1,539,200	433
2021-01-20	432	432	425	426	1,516,700	426
2021-01-19	435	438	431	432	1,035,300	432
2021-01-18	438	438	429	431	2,281,900	431
2021-01-15	445	446	440	441	1,370,000	441
2021-01-14	445	447	440	446	1,549,700	446
2021-01-13	441	446	440	445	1,556,500	445
2021-01-12	436	444	434	443	1,735,200	443
2021-01-08	428	436	426	436	2,632,600	436
2021-01-07	427	431	426	428	2,123,000	428
2021-01-06	420	427	419	427	1,530,500	427
2021-01-05	419	421	417	419	1,569,400	419
2021-01-04	428	429	416	421	1,780,500	421

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 [2021年度]

1332 (株)ニッスイの時系列データ [2021年度]