1332 (株)ニッスイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 547 | 552 | 546 | 549 | 971,700 | 549 |
| 2022-12-29 | 551 | 553 | 544 | 549 | 917,100 | 549 |
| 2022-12-28 | 551 | 553 | 546 | 551 | 895,000 | 551 |
| 2022-12-27 | 546 | 553 | 546 | 551 | 1,501,900 | 551 |
| 2022-12-26 | 543 | 546 | 542 | 544 | 813,700 | 544 |
| 2022-12-23 | 536 | 543 | 534 | 543 | 1,443,000 | 543 |
| 2022-12-22 | 537 | 539 | 533 | 539 | 950,500 | 539 |
| 2022-12-21 | 534 | 538 | 531 | 534 | 1,610,600 | 534 |
| 2022-12-20 | 532 | 537 | 526 | 534 | 1,924,300 | 534 |
| 2022-12-19 | 528 | 530 | 524 | 530 | 840,600 | 530 |
| 2022-12-16 | 527 | 533 | 525 | 529 | 1,774,100 | 529 |
| 2022-12-15 | 530 | 534 | 528 | 529 | 856,800 | 529 |
| 2022-12-14 | 528 | 533 | 526 | 531 | 1,243,100 | 531 |
| 2022-12-13 | 526 | 528 | 523 | 528 | 707,500 | 528 |
| 2022-12-12 | 527 | 529 | 523 | 523 | 978,100 | 523 |
| 2022-12-09 | 520 | 526 | 520 | 525 | 1,803,900 | 525 |
| 2022-12-08 | 525 | 525 | 521 | 522 | 1,273,800 | 522 |
| 2022-12-07 | 517 | 525 | 517 | 524 | 1,317,200 | 524 |
| 2022-12-06 | 512 | 517 | 511 | 517 | 1,278,800 | 517 |
| 2022-12-05 | 517 | 517 | 511 | 511 | 1,295,000 | 511 |
| 2022-12-02 | 518 | 518 | 513 | 517 | 1,887,200 | 517 |
| 2022-12-01 | 525 | 526 | 520 | 520 | 1,298,900 | 520 |
| 2022-11-30 | 523 | 525 | 521 | 522 | 1,674,500 | 522 |
| 2022-11-29 | 528 | 528 | 524 | 525 | 1,218,500 | 525 |
| 2022-11-28 | 533 | 534 | 525 | 527 | 1,308,500 | 527 |
| 2022-11-25 | 527 | 533 | 526 | 531 | 1,395,000 | 531 |
| 2022-11-24 | 524 | 527 | 521 | 527 | 1,571,200 | 527 |
| 2022-11-22 | 519 | 524 | 518 | 523 | 1,504,200 | 523 |
| 2022-11-21 | 517 | 519 | 515 | 517 | 1,377,300 | 517 |
| 2022-11-18 | 509 | 513 | 507 | 513 | 2,054,400 | 513 |
| 2022-11-17 | 506 | 511 | 504 | 510 | 1,384,100 | 510 |
| 2022-11-16 | 510 | 511 | 503 | 504 | 2,009,800 | 504 |
| 2022-11-15 | 504 | 511 | 503 | 510 | 2,415,300 | 510 |
| 2022-11-14 | 502 | 505 | 500 | 505 | 2,028,000 | 505 |
| 2022-11-11 | 509 | 512 | 501 | 503 | 3,100,100 | 503 |
| 2022-11-10 | 504 | 505 | 501 | 504 | 1,754,200 | 504 |
| 2022-11-09 | 507 | 507 | 503 | 504 | 1,435,800 | 504 |
| 2022-11-08 | 507 | 507 | 501 | 505 | 2,594,400 | 505 |
| 2022-11-07 | 503 | 507 | 501 | 502 | 2,951,900 | 502 |
| 2022-11-04 | 517 | 517 | 498 | 500 | 8,874,500 | 500 |
| 2022-11-02 | 534 | 558 | 534 | 547 | 3,634,200 | 547 |
| 2022-11-01 | 537 | 539 | 534 | 534 | 975,300 | 534 |
| 2022-10-31 | 532 | 535 | 530 | 530 | 937,900 | 530 |
| 2022-10-28 | 533 | 535 | 530 | 530 | 1,404,300 | 530 |
| 2022-10-27 | 537 | 538 | 533 | 533 | 980,600 | 533 |
| 2022-10-26 | 542 | 542 | 536 | 538 | 1,387,600 | 538 |
| 2022-10-25 | 537 | 544 | 535 | 540 | 1,176,000 | 540 |
| 2022-10-24 | 539 | 539 | 532 | 532 | 1,114,400 | 532 |
| 2022-10-21 | 541 | 543 | 537 | 537 | 978,000 | 537 |
| 2022-10-20 | 540 | 543 | 537 | 540 | 1,463,400 | 540 |
| 2022-10-19 | 545 | 551 | 543 | 546 | 1,687,400 | 546 |
| 2022-10-18 | 542 | 544 | 538 | 540 | 1,130,200 | 540 |
| 2022-10-17 | 543 | 544 | 539 | 539 | 695,100 | 539 |
| 2022-10-14 | 542 | 544 | 536 | 542 | 1,278,700 | 542 |
| 2022-10-13 | 535 | 538 | 534 | 534 | 865,300 | 534 |
| 2022-10-12 | 537 | 540 | 534 | 540 | 1,162,900 | 540 |
| 2022-10-11 | 537 | 544 | 535 | 541 | 1,243,800 | 541 |
| 2022-10-07 | 535 | 542 | 534 | 541 | 1,124,800 | 541 |
| 2022-10-06 | 546 | 550 | 542 | 542 | 981,500 | 542 |
| 2022-10-05 | 552 | 554 | 544 | 545 | 1,156,900 | 545 |
| 2022-10-04 | 541 | 552 | 541 | 549 | 1,474,200 | 549 |
| 2022-10-03 | 541 | 543 | 532 | 534 | 1,740,900 | 534 |
| 2022-09-30 | 541 | 548 | 539 | 545 | 2,298,900 | 545 |
| 2022-09-29 | 539 | 546 | 535 | 544 | 1,614,100 | 544 |
| 2022-09-28 | 541 | 542 | 535 | 540 | 2,021,000 | 540 |
| 2022-09-27 | 546 | 551 | 546 | 546 | 1,123,800 | 546 |
| 2022-09-26 | 543 | 549 | 542 | 545 | 1,315,400 | 545 |
| 2022-09-22 | 540 | 545 | 539 | 544 | 1,124,600 | 544 |
| 2022-09-21 | 543 | 546 | 541 | 545 | 1,041,700 | 545 |
| 2022-09-20 | 545 | 547 | 542 | 546 | 1,533,100 | 546 |
| 2022-09-16 | 542 | 546 | 540 | 545 | 1,070,300 | 545 |
| 2022-09-15 | 546 | 548 | 542 | 543 | 806,800 | 543 |
| 2022-09-14 | 546 | 548 | 543 | 543 | 1,426,600 | 543 |
| 2022-09-13 | 549 | 553 | 548 | 551 | 786,600 | 551 |
| 2022-09-12 | 555 | 556 | 548 | 549 | 1,051,400 | 549 |
| 2022-09-09 | 547 | 554 | 546 | 552 | 1,518,700 | 552 |
| 2022-09-08 | 545 | 551 | 544 | 547 | 1,222,100 | 547 |
| 2022-09-07 | 548 | 550 | 537 | 537 | 1,775,200 | 537 |
| 2022-09-06 | 551 | 554 | 550 | 552 | 966,600 | 552 |
| 2022-09-05 | 550 | 556 | 549 | 551 | 1,412,400 | 551 |
| 2022-09-02 | 567 | 568 | 556 | 559 | 1,632,400 | 559 |
| 2022-09-01 | 569 | 571 | 567 | 569 | 1,103,800 | 569 |
| 2022-08-31 | 568 | 573 | 568 | 571 | 974,200 | 571 |
| 2022-08-30 | 575 | 578 | 573 | 577 | 705,100 | 577 |
| 2022-08-29 | 568 | 572 | 566 | 570 | 851,700 | 570 |
| 2022-08-26 | 581 | 581 | 575 | 576 | 617,300 | 576 |
| 2022-08-25 | 578 | 584 | 574 | 578 | 925,800 | 578 |
| 2022-08-24 | 578 | 578 | 572 | 575 | 1,093,900 | 575 |
| 2022-08-23 | 575 | 578 | 573 | 577 | 967,000 | 577 |
| 2022-08-22 | 573 | 579 | 568 | 579 | 939,600 | 579 |
| 2022-08-19 | 575 | 581 | 573 | 580 | 979,500 | 580 |
| 2022-08-18 | 582 | 583 | 575 | 576 | 772,900 | 576 |
| 2022-08-17 | 581 | 586 | 578 | 583 | 1,171,900 | 583 |
| 2022-08-16 | 578 | 579 | 575 | 579 | 679,000 | 579 |
| 2022-08-15 | 581 | 582 | 576 | 580 | 1,021,800 | 580 |
| 2022-08-12 | 582 | 582 | 575 | 582 | 2,076,500 | 582 |
| 2022-08-10 | 571 | 572 | 565 | 569 | 1,412,000 | 569 |
| 2022-08-09 | 579 | 579 | 569 | 572 | 1,386,600 | 572 |
| 2022-08-08 | 568 | 585 | 567 | 579 | 2,051,400 | 579 |
| 2022-08-05 | 551 | 572 | 545 | 568 | 2,665,000 | 568 |
| 2022-08-04 | 596 | 599 | 535 | 564 | 7,518,400 | 564 |
| 2022-08-03 | 594 | 594 | 587 | 590 | 849,000 | 590 |
| 2022-08-02 | 595 | 597 | 588 | 595 | 1,254,500 | 595 |
| 2022-08-01 | 594 | 602 | 592 | 597 | 1,210,400 | 597 |
| 2022-07-29 | 597 | 600 | 594 | 598 | 870,900 | 598 |
| 2022-07-28 | 600 | 601 | 596 | 600 | 894,000 | 600 |
| 2022-07-27 | 606 | 606 | 595 | 598 | 1,252,600 | 598 |
| 2022-07-26 | 599 | 608 | 598 | 605 | 1,474,400 | 605 |
| 2022-07-25 | 592 | 600 | 592 | 595 | 871,800 | 595 |
| 2022-07-22 | 593 | 597 | 591 | 592 | 851,700 | 592 |
| 2022-07-21 | 591 | 600 | 586 | 598 | 1,136,200 | 598 |
| 2022-07-20 | 586 | 597 | 584 | 591 | 1,818,800 | 591 |
| 2022-07-19 | 582 | 586 | 576 | 584 | 1,560,800 | 584 |
| 2022-07-15 | 588 | 589 | 576 | 577 | 2,279,900 | 577 |
| 2022-07-14 | 590 | 591 | 585 | 591 | 1,098,600 | 591 |
| 2022-07-13 | 604 | 605 | 586 | 587 | 1,806,400 | 587 |
| 2022-07-12 | 581 | 607 | 578 | 599 | 4,565,200 | 599 |
| 2022-07-11 | 573 | 583 | 571 | 583 | 1,620,100 | 583 |
| 2022-07-08 | 572 | 574 | 565 | 567 | 2,021,300 | 567 |
| 2022-07-07 | 572 | 578 | 568 | 575 | 1,271,900 | 575 |
| 2022-07-06 | 566 | 570 | 560 | 569 | 1,189,100 | 569 |
| 2022-07-05 | 578 | 579 | 574 | 577 | 1,122,500 | 577 |
| 2022-07-04 | 580 | 580 | 571 | 578 | 1,162,200 | 578 |
| 2022-07-01 | 578 | 585 | 572 | 576 | 1,771,100 | 576 |
| 2022-06-30 | 573 | 578 | 569 | 573 | 1,971,100 | 573 |
| 2022-06-29 | 571 | 573 | 568 | 570 | 1,212,100 | 570 |
| 2022-06-28 | 564 | 577 | 559 | 576 | 1,798,800 | 576 |
| 2022-06-27 | 565 | 569 | 559 | 560 | 1,133,600 | 560 |
| 2022-06-24 | 564 | 564 | 549 | 559 | 2,256,300 | 559 |
| 2022-06-23 | 566 | 570 | 561 | 564 | 1,384,900 | 564 |
| 2022-06-22 | 560 | 565 | 554 | 563 | 963,100 | 563 |
| 2022-06-21 | 547 | 563 | 547 | 558 | 1,400,000 | 558 |
| 2022-06-20 | 559 | 561 | 546 | 549 | 1,671,400 | 549 |
| 2022-06-17 | 544 | 555 | 542 | 555 | 2,429,900 | 555 |
| 2022-06-16 | 540 | 554 | 539 | 550 | 2,143,000 | 550 |
| 2022-06-15 | 536 | 538 | 530 | 531 | 1,303,500 | 531 |
| 2022-06-14 | 535 | 536 | 531 | 535 | 1,163,200 | 535 |
| 2022-06-13 | 530 | 539 | 530 | 538 | 1,164,700 | 538 |
| 2022-06-10 | 540 | 540 | 534 | 534 | 1,197,800 | 534 |
| 2022-06-09 | 536 | 543 | 536 | 541 | 1,396,700 | 541 |
| 2022-06-08 | 538 | 540 | 533 | 535 | 1,697,500 | 535 |
| 2022-06-07 | 535 | 542 | 532 | 538 | 1,496,100 | 538 |
| 2022-06-06 | 532 | 535 | 530 | 535 | 1,379,100 | 535 |
| 2022-06-03 | 535 | 539 | 531 | 534 | 928,900 | 534 |
| 2022-06-02 | 542 | 544 | 532 | 535 | 1,478,900 | 535 |
| 2022-06-01 | 530 | 546 | 530 | 545 | 2,256,600 | 545 |
| 2022-05-31 | 525 | 528 | 520 | 521 | 2,134,800 | 521 |
| 2022-05-30 | 526 | 529 | 523 | 525 | 1,282,500 | 525 |
| 2022-05-27 | 525 | 528 | 520 | 521 | 978,800 | 521 |
| 2022-05-26 | 520 | 529 | 519 | 525 | 1,155,000 | 525 |
| 2022-05-25 | 529 | 531 | 520 | 521 | 1,297,300 | 521 |
| 2022-05-24 | 537 | 538 | 525 | 525 | 1,344,600 | 525 |
| 2022-05-23 | 531 | 540 | 529 | 535 | 1,769,400 | 535 |
| 2022-05-20 | 530 | 532 | 527 | 527 | 1,376,400 | 527 |
| 2022-05-19 | 526 | 537 | 526 | 535 | 1,098,800 | 535 |
| 2022-05-18 | 540 | 543 | 536 | 537 | 981,300 | 537 |
| 2022-05-17 | 546 | 553 | 542 | 542 | 1,477,700 | 542 |
| 2022-05-16 | 544 | 545 | 532 | 537 | 2,102,700 | 537 |
| 2022-05-13 | 530 | 546 | 526 | 545 | 2,979,200 | 545 |
| 2022-05-12 | 562 | 572 | 525 | 530 | 3,794,900 | 530 |
| 2022-05-11 | 567 | 569 | 559 | 568 | 1,407,600 | 568 |
| 2022-05-10 | 569 | 575 | 564 | 572 | 1,277,800 | 572 |
| 2022-05-09 | 576 | 576 | 565 | 572 | 970,400 | 572 |
| 2022-05-06 | 578 | 583 | 572 | 578 | 1,546,700 | 578 |
| 2022-05-02 | 568 | 575 | 563 | 572 | 1,004,000 | 572 |
| 2022-04-28 | 564 | 574 | 562 | 574 | 1,564,400 | 574 |
| 2022-04-27 | 563 | 568 | 557 | 559 | 1,193,800 | 559 |
| 2022-04-26 | 565 | 576 | 565 | 567 | 1,295,900 | 567 |
| 2022-04-25 | 560 | 567 | 559 | 562 | 1,014,400 | 562 |
| 2022-04-22 | 567 | 571 | 557 | 568 | 1,687,300 | 568 |
| 2022-04-21 | 579 | 582 | 573 | 575 | 1,954,800 | 575 |
| 2022-04-20 | 556 | 572 | 555 | 571 | 2,259,600 | 571 |
| 2022-04-19 | 551 | 553 | 546 | 551 | 1,066,500 | 551 |
| 2022-04-18 | 550 | 551 | 541 | 547 | 915,500 | 547 |
| 2022-04-15 | 562 | 563 | 555 | 555 | 886,900 | 555 |
| 2022-04-14 | 558 | 565 | 557 | 563 | 966,500 | 563 |
| 2022-04-13 | 558 | 558 | 554 | 558 | 977,500 | 558 |
| 2022-04-12 | 560 | 566 | 551 | 555 | 1,425,000 | 555 |
| 2022-04-11 | 553 | 558 | 548 | 557 | 1,575,400 | 557 |
| 2022-04-08 | 547 | 552 | 543 | 552 | 2,084,400 | 552 |
| 2022-04-07 | 532 | 541 | 531 | 540 | 1,560,200 | 540 |
| 2022-04-06 | 547 | 548 | 537 | 538 | 1,304,800 | 538 |
| 2022-04-05 | 550 | 554 | 547 | 551 | 1,202,000 | 551 |
| 2022-04-04 | 552 | 558 | 548 | 555 | 1,519,800 | 555 |
| 2022-04-01 | 550 | 552 | 537 | 549 | 1,425,000 | 549 |
| 2022-03-31 | 552 | 555 | 546 | 548 | 1,804,800 | 548 |
| 2022-03-30 | 566 | 566 | 546 | 558 | 2,933,500 | 558 |
| 2022-03-29 | 578 | 578 | 567 | 576 | 2,814,600 | 576 |
| 2022-03-28 | 584 | 584 | 577 | 583 | 1,691,200 | 583 |
| 2022-03-25 | 574 | 580 | 570 | 578 | 2,085,600 | 578 |
| 2022-03-24 | 581 | 581 | 567 | 570 | 2,028,300 | 570 |
| 2022-03-23 | 575 | 582 | 573 | 581 | 1,723,000 | 581 |
| 2022-03-22 | 572 | 575 | 568 | 570 | 1,704,900 | 570 |
| 2022-03-18 | 569 | 572 | 563 | 565 | 2,653,200 | 565 |
| 2022-03-17 | 570 | 572 | 565 | 570 | 2,304,400 | 570 |
| 2022-03-16 | 566 | 571 | 559 | 563 | 2,343,000 | 563 |
| 2022-03-15 | 560 | 567 | 558 | 566 | 1,905,100 | 566 |
| 2022-03-14 | 545 | 564 | 543 | 560 | 2,571,200 | 560 |
| 2022-03-11 | 531 | 541 | 531 | 538 | 2,321,000 | 538 |
| 2022-03-10 | 508 | 536 | 507 | 535 | 3,529,100 | 535 |
| 2022-03-09 | 500 | 505 | 497 | 499 | 2,562,700 | 499 |
| 2022-03-08 | 520 | 521 | 505 | 507 | 2,916,200 | 507 |
| 2022-03-07 | 533 | 534 | 520 | 524 | 1,868,000 | 524 |
| 2022-03-04 | 533 | 540 | 530 | 538 | 2,739,400 | 538 |
| 2022-03-03 | 528 | 538 | 526 | 537 | 2,469,600 | 537 |
| 2022-03-02 | 531 | 534 | 521 | 524 | 1,959,100 | 524 |
| 2022-03-01 | 545 | 547 | 536 | 537 | 1,755,800 | 537 |
| 2022-02-28 | 531 | 545 | 531 | 544 | 2,437,900 | 544 |
| 2022-02-25 | 528 | 533 | 525 | 532 | 2,349,400 | 532 |
| 2022-02-24 | 540 | 540 | 526 | 533 | 3,108,600 | 533 |
| 2022-02-22 | 543 | 543 | 534 | 542 | 1,651,100 | 542 |
| 2022-02-21 | 552 | 553 | 547 | 550 | 1,260,300 | 550 |
| 2022-02-18 | 562 | 565 | 556 | 560 | 1,815,500 | 560 |
| 2022-02-17 | 560 | 572 | 560 | 571 | 2,929,100 | 571 |
| 2022-02-16 | 559 | 561 | 553 | 558 | 1,549,700 | 558 |
| 2022-02-15 | 558 | 565 | 553 | 558 | 2,218,000 | 558 |
| 2022-02-14 | 549 | 557 | 547 | 554 | 1,916,700 | 554 |
| 2022-02-10 | 546 | 555 | 542 | 553 | 2,121,000 | 553 |
| 2022-02-09 | 547 | 552 | 541 | 550 | 2,337,800 | 550 |
| 2022-02-08 | 521 | 544 | 521 | 543 | 3,720,100 | 543 |
| 2022-02-07 | 531 | 533 | 520 | 520 | 5,432,900 | 520 |
| 2022-02-04 | 539 | 565 | 530 | 542 | 6,839,800 | 542 |
| 2022-02-03 | 538 | 543 | 537 | 539 | 1,426,600 | 539 |
| 2022-02-02 | 536 | 537 | 530 | 536 | 1,698,400 | 536 |
| 2022-02-01 | 535 | 539 | 530 | 537 | 1,155,200 | 537 |
| 2022-01-31 | 539 | 539 | 531 | 535 | 1,271,200 | 535 |
| 2022-01-28 | 533 | 540 | 532 | 537 | 1,186,000 | 537 |
| 2022-01-27 | 535 | 538 | 527 | 532 | 1,940,400 | 532 |
| 2022-01-26 | 543 | 545 | 539 | 542 | 959,000 | 542 |
| 2022-01-25 | 540 | 542 | 532 | 542 | 1,183,200 | 542 |
| 2022-01-24 | 538 | 544 | 535 | 543 | 1,281,600 | 543 |
| 2022-01-21 | 525 | 533 | 524 | 533 | 1,223,000 | 533 |
| 2022-01-20 | 521 | 533 | 521 | 529 | 1,467,500 | 529 |
| 2022-01-19 | 528 | 535 | 520 | 523 | 2,479,400 | 523 |
| 2022-01-18 | 547 | 548 | 534 | 536 | 2,227,600 | 536 |
| 2022-01-17 | 549 | 551 | 545 | 547 | 1,008,600 | 547 |
| 2022-01-14 | 550 | 551 | 538 | 541 | 1,962,900 | 541 |
| 2022-01-13 | 554 | 554 | 547 | 550 | 1,083,100 | 550 |
| 2022-01-12 | 550 | 553 | 547 | 551 | 1,139,600 | 551 |
| 2022-01-11 | 546 | 550 | 540 | 547 | 1,179,800 | 547 |
| 2022-01-07 | 550 | 553 | 541 | 545 | 1,674,000 | 545 |
| 2022-01-06 | 557 | 561 | 548 | 550 | 2,019,700 | 550 |
| 2022-01-05 | 552 | 560 | 549 | 560 | 1,273,400 | 560 |
| 2022-01-04 | 553 | 558 | 548 | 551 | 1,268,400 | 551 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
