1444 (株)ニッソウ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,743 | 2,743 | 2,706 | 2,706 | 500 | 2,706 |
| 2025-04-01 | 2,739 | 2,750 | 2,691 | 2,735 | 3,200 | 2,735 |
| 2025-03-31 | 2,723 | 2,750 | 2,706 | 2,727 | 3,200 | 2,727 |
| 2025-03-28 | 2,692 | 2,716 | 2,677 | 2,714 | 3,700 | 2,714 |
| 2025-03-27 | 2,646 | 2,688 | 2,641 | 2,646 | 3,500 | 2,646 |
| 2025-03-26 | 2,617 | 2,641 | 2,606 | 2,641 | 1,600 | 2,641 |
| 2025-03-25 | 2,578 | 2,633 | 2,578 | 2,630 | 2,400 | 2,630 |
| 2025-03-24 | 2,569 | 2,578 | 2,564 | 2,578 | 2,900 | 2,578 |
| 2025-03-21 | 2,586 | 2,586 | 2,559 | 2,579 | 2,200 | 2,579 |
| 2025-03-19 | 2,536 | 2,578 | 2,536 | 2,559 | 1,900 | 2,559 |
| 2025-03-18 | 2,525 | 2,570 | 2,505 | 2,545 | 8,300 | 2,545 |
| 2025-03-17 | 2,565 | 2,620 | 2,565 | 2,620 | 4,000 | 2,620 |
| 2025-03-14 | 2,560 | 2,585 | 2,526 | 2,565 | 3,100 | 2,565 |
| 2025-03-13 | 2,526 | 2,540 | 2,515 | 2,526 | 5,200 | 2,526 |
| 2025-03-12 | 2,592 | 2,592 | 2,592 | 2,592 | 100 | 2,592 |
| 2025-03-11 | 2,528 | 2,553 | 2,511 | 2,553 | 2,300 | 2,553 |
| 2025-03-10 | 2,554 | 2,606 | 2,551 | 2,555 | 7,700 | 2,555 |
| 2025-03-07 | 2,612 | 2,612 | 2,555 | 2,604 | 3,200 | 2,604 |
| 2025-03-06 | 2,599 | 2,599 | 2,584 | 2,586 | 1,400 | 2,586 |
| 2025-03-05 | 2,620 | 2,620 | 2,591 | 2,599 | 1,300 | 2,599 |
| 2025-03-04 | 2,626 | 2,626 | 2,610 | 2,620 | 800 | 2,620 |
| 2025-03-03 | 2,627 | 2,627 | 2,627 | 2,627 | 300 | 2,627 |
| 2025-02-28 | 2,633 | 2,633 | 2,600 | 2,600 | 500 | 2,600 |
| 2025-02-27 | 2,573 | 2,599 | 2,573 | 2,599 | 200 | 2,599 |
| 2025-02-26 | 2,596 | 2,596 | 2,581 | 2,581 | 800 | 2,581 |
| 2025-02-25 | 2,590 | 2,591 | 2,581 | 2,581 | 2,400 | 2,581 |
| 2025-02-21 | 2,614 | 2,614 | 2,614 | 2,614 | 300 | 2,614 |
| 2025-02-20 | 2,614 | 2,614 | 2,614 | 2,614 | 200 | 2,614 |
| 2025-02-19 | 2,621 | 2,621 | 2,600 | 2,614 | 300 | 2,614 |
| 2025-02-18 | 2,621 | 2,621 | 2,587 | 2,619 | 2,300 | 2,619 |
| 2025-02-17 | 2,630 | 2,639 | 2,551 | 2,622 | 6,800 | 2,622 |
| 2025-02-14 | 2,699 | 2,699 | 2,635 | 2,638 | 3,000 | 2,638 |
| 2025-02-13 | 2,691 | 2,697 | 2,682 | 2,695 | 1,300 | 2,695 |
| 2025-02-12 | 2,702 | 2,702 | 2,666 | 2,691 | 700 | 2,691 |
| 2025-02-10 | 2,739 | 2,739 | 2,671 | 2,671 | 800 | 2,671 |
| 2025-02-07 | 2,639 | 2,730 | 2,639 | 2,691 | 1,200 | 2,691 |
| 2025-02-06 | 2,650 | 2,651 | 2,632 | 2,639 | 2,700 | 2,639 |
| 2025-02-05 | 2,622 | 2,648 | 2,600 | 2,642 | 3,500 | 2,642 |
| 2025-02-04 | 2,628 | 2,635 | 2,625 | 2,625 | 2,200 | 2,625 |
| 2025-02-03 | 2,625 | 2,653 | 2,625 | 2,627 | 3,600 | 2,627 |
| 2025-01-31 | 2,621 | 2,654 | 2,620 | 2,625 | 2,900 | 2,625 |
| 2025-01-30 | 2,622 | 2,688 | 2,572 | 2,621 | 22,200 | 2,621 |
| 2025-01-29 | 2,984 | 2,984 | 2,752 | 2,772 | 14,600 | 2,772 |
| 2025-01-28 | 2,860 | 2,949 | 2,839 | 2,860 | 8,900 | 2,860 |
| 2025-01-27 | 2,860 | 2,862 | 2,852 | 2,852 | 5,800 | 2,852 |
| 2025-01-24 | 2,870 | 2,878 | 2,852 | 2,862 | 3,200 | 2,862 |
| 2025-01-23 | 2,856 | 2,885 | 2,850 | 2,867 | 4,100 | 2,867 |
| 2025-01-22 | 2,834 | 2,889 | 2,834 | 2,887 | 2,800 | 2,887 |
| 2025-01-21 | 2,833 | 2,842 | 2,830 | 2,842 | 1,300 | 2,842 |
| 2025-01-20 | 2,857 | 2,857 | 2,818 | 2,820 | 2,600 | 2,820 |
| 2025-01-17 | 2,840 | 2,860 | 2,830 | 2,857 | 1,800 | 2,857 |
| 2025-01-16 | 2,828 | 2,879 | 2,828 | 2,833 | 3,200 | 2,833 |
| 2025-01-15 | 2,852 | 2,899 | 2,831 | 2,831 | 4,900 | 2,831 |
| 2025-01-14 | 2,904 | 2,904 | 2,813 | 2,826 | 4,500 | 2,826 |
| 2025-01-10 | 2,935 | 2,935 | 2,905 | 2,906 | 2,600 | 2,906 |
| 2025-01-09 | 2,935 | 2,936 | 2,935 | 2,936 | 2,700 | 2,936 |
| 2025-01-08 | 2,954 | 2,966 | 2,935 | 2,935 | 3,100 | 2,935 |
| 2025-01-07 | 2,977 | 2,978 | 2,942 | 2,945 | 3,600 | 2,945 |
| 2025-01-06 | 2,948 | 2,975 | 2,922 | 2,974 | 4,300 | 2,974 |
分割・併合履歴 ： [2020-09-29]1株→2株