1444 (株)ニッソウ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,888 | 2,888 | 2,888 | 2,888 | 400 | 2,888 |
| 2024-11-20 | 2,850 | 2,850 | 2,815 | 2,840 | 1,000 | 2,840 |
| 2024-11-19 | 2,896 | 2,899 | 2,850 | 2,850 | 1,200 | 2,850 |
| 2024-11-18 | 2,847 | 2,847 | 2,820 | 2,845 | 400 | 2,845 |
| 2024-11-15 | 2,843 | 2,843 | 2,821 | 2,821 | 600 | 2,821 |
| 2024-11-14 | 2,810 | 2,840 | 2,810 | 2,840 | 400 | 2,840 |
| 2024-11-13 | 2,779 | 2,779 | 2,779 | 2,779 | 100 | 2,779 |
| 2024-11-12 | 2,899 | 2,899 | 2,816 | 2,816 | 400 | 2,816 |
| 2024-11-11 | 2,890 | 2,890 | 2,890 | 2,890 | 1,800 | 2,890 |
| 2024-11-08 | 2,892 | 2,905 | 2,890 | 2,890 | 4,300 | 2,890 |
| 2024-11-07 | 2,848 | 2,849 | 2,848 | 2,849 | 500 | 2,849 |
| 2024-11-06 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 2,799 |
| 2024-11-05 | 2,858 | 2,858 | 2,731 | 2,761 | 1,600 | 2,761 |
| 2024-11-01 | 2,864 | 2,873 | 2,864 | 2,873 | 200 | 2,873 |
| 2024-10-31 | 2,780 | 2,874 | 2,780 | 2,874 | 600 | 2,874 |
| 2024-10-30 | 2,751 | 2,780 | 2,750 | 2,780 | 1,000 | 2,780 |
| 2024-10-29 | 2,655 | 2,755 | 2,655 | 2,755 | 300 | 2,755 |
| 2024-10-28 | 2,649 | 2,649 | 2,572 | 2,646 | 2,900 | 2,646 |
| 2024-10-25 | 2,725 | 2,725 | 2,680 | 2,680 | 1,900 | 2,680 |
| 2024-10-24 | 2,721 | 2,723 | 2,721 | 2,723 | 300 | 2,723 |
| 2024-10-23 | 2,797 | 2,797 | 2,711 | 2,719 | 1,600 | 2,719 |
| 2024-10-22 | 2,784 | 2,784 | 2,761 | 2,761 | 600 | 2,761 |
| 2024-10-21 | 2,780 | 2,780 | 2,772 | 2,775 | 500 | 2,775 |
| 2024-10-18 | 2,805 | 2,805 | 2,796 | 2,803 | 500 | 2,803 |
| 2024-10-17 | 2,806 | 2,806 | 2,805 | 2,805 | 900 | 2,805 |
| 2024-10-16 | 2,812 | 2,821 | 2,798 | 2,801 | 800 | 2,801 |
| 2024-10-15 | 2,849 | 2,849 | 2,806 | 2,821 | 3,300 | 2,821 |
| 2024-10-11 | 2,823 | 2,856 | 2,741 | 2,856 | 1,800 | 2,856 |
| 2024-10-10 | 2,823 | 2,823 | 2,802 | 2,802 | 300 | 2,802 |
| 2024-10-09 | 2,786 | 2,866 | 2,786 | 2,823 | 1,700 | 2,823 |
| 2024-10-08 | 2,879 | 2,879 | 2,732 | 2,800 | 3,300 | 2,800 |
| 2024-10-07 | 2,749 | 2,799 | 2,715 | 2,799 | 2,700 | 2,799 |
| 2024-10-04 | 2,700 | 2,731 | 2,693 | 2,731 | 500 | 2,731 |
| 2024-10-03 | - | - | - | 2,672 | - | 2,672 |
| 2024-10-02 | 2,680 | 2,680 | 2,661 | 2,672 | 800 | 2,672 |
| 2024-10-01 | 2,669 | 2,683 | 2,669 | 2,683 | 800 | 2,683 |
| 2024-09-30 | 2,629 | 2,650 | 2,629 | 2,650 | 600 | 2,650 |
| 2024-09-27 | 2,608 | 2,615 | 2,600 | 2,615 | 3,900 | 2,615 |
| 2024-09-26 | 2,580 | 2,605 | 2,580 | 2,605 | 1,200 | 2,605 |
| 2024-09-25 | 2,624 | 2,624 | 2,580 | 2,609 | 3,600 | 2,609 |
| 2024-09-24 | 2,583 | 2,679 | 2,583 | 2,629 | 2,600 | 2,629 |
| 2024-09-20 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 2,582 |
| 2024-09-19 | 2,600 | 2,620 | 2,527 | 2,559 | 2,300 | 2,559 |
| 2024-09-18 | 2,485 | 2,600 | 2,485 | 2,600 | 2,600 | 2,600 |
| 2024-09-17 | 2,519 | 2,559 | 2,450 | 2,450 | 4,500 | 2,450 |
| 2024-09-13 | 2,537 | 2,599 | 2,510 | 2,510 | 4,800 | 2,510 |
| 2024-09-12 | 2,597 | 2,597 | 2,570 | 2,570 | 600 | 2,570 |
| 2024-09-11 | 2,570 | 2,570 | 2,570 | 2,570 | 300 | 2,570 |
| 2024-09-10 | 2,563 | 2,613 | 2,563 | 2,570 | 400 | 2,570 |
| 2024-09-09 | 2,581 | 2,581 | 2,460 | 2,563 | 3,300 | 2,563 |
| 2024-09-06 | 2,630 | 2,630 | 2,604 | 2,604 | 500 | 2,604 |
| 2024-09-05 | 2,633 | 2,645 | 2,630 | 2,645 | 400 | 2,645 |
| 2024-09-04 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2024-09-03 | 2,650 | 2,655 | 2,650 | 2,654 | 1,100 | 2,654 |
| 2024-09-02 | 2,689 | 2,689 | 2,650 | 2,650 | 1,300 | 2,650 |
| 2024-08-30 | 2,650 | 2,669 | 2,650 | 2,669 | 300 | 2,669 |
| 2024-08-29 | 2,607 | 2,630 | 2,607 | 2,630 | 1,200 | 2,630 |
| 2024-08-28 | 2,598 | 2,639 | 2,598 | 2,639 | 300 | 2,639 |
| 2024-08-27 | 2,590 | 2,605 | 2,590 | 2,605 | 2,200 | 2,605 |
| 2024-08-26 | 2,580 | 2,580 | 2,560 | 2,580 | 3,400 | 2,580 |
| 2024-08-23 | 2,559 | 2,559 | 2,559 | 2,559 | 200 | 2,559 |
| 2024-08-22 | 2,558 | 2,558 | 2,558 | 2,558 | 1,200 | 2,558 |
| 2024-08-21 | 2,555 | 2,558 | 2,540 | 2,558 | 500 | 2,558 |
| 2024-08-20 | 2,501 | 2,579 | 2,501 | 2,558 | 2,800 | 2,558 |
| 2024-08-19 | 2,551 | 2,551 | 2,495 | 2,551 | 1,200 | 2,551 |
| 2024-08-16 | 2,581 | 2,581 | 2,531 | 2,551 | 3,800 | 2,551 |
| 2024-08-15 | 2,577 | 2,594 | 2,577 | 2,581 | 800 | 2,581 |
| 2024-08-14 | 2,551 | 2,594 | 2,551 | 2,594 | 700 | 2,594 |
| 2024-08-13 | 2,613 | 2,650 | 2,500 | 2,551 | 2,200 | 2,551 |
| 2024-08-09 | 2,554 | 2,704 | 2,504 | 2,563 | 3,500 | 2,563 |
| 2024-08-08 | 2,450 | 2,554 | 2,450 | 2,554 | 1,400 | 2,554 |
| 2024-08-07 | 2,223 | 2,360 | 2,223 | 2,301 | 5,200 | 2,301 |
| 2024-08-06 | 2,151 | 2,400 | 2,151 | 2,212 | 15,100 | 2,212 |
| 2024-08-05 | 2,503 | 2,550 | 2,201 | 2,201 | 11,800 | 2,201 |
| 2024-08-02 | 2,652 | 2,653 | 2,525 | 2,525 | 8,500 | 2,525 |
| 2024-08-01 | 2,650 | 2,668 | 2,650 | 2,652 | 7,900 | 2,652 |
| 2024-07-31 | 2,717 | 2,717 | 2,655 | 2,666 | 4,600 | 2,666 |
| 2024-07-30 | 2,685 | 2,735 | 2,636 | 2,651 | 22,800 | 2,651 |
| 2024-07-29 | 3,020 | 3,040 | 2,962 | 3,005 | 15,200 | 3,005 |
| 2024-07-26 | 2,966 | 3,000 | 2,958 | 2,990 | 5,700 | 2,990 |
| 2024-07-25 | 2,978 | 2,978 | 2,958 | 2,967 | 3,900 | 2,967 |
| 2024-07-24 | 2,993 | 2,993 | 2,978 | 2,990 | 1,000 | 2,990 |
| 2024-07-23 | 2,989 | 2,995 | 2,950 | 2,995 | 3,100 | 2,995 |
| 2024-07-22 | 2,987 | 2,996 | 2,940 | 2,941 | 4,100 | 2,941 |
| 2024-07-19 | 2,988 | 2,990 | 2,986 | 2,987 | 2,000 | 2,987 |
| 2024-07-18 | 2,933 | 2,996 | 2,933 | 2,950 | 4,600 | 2,950 |
| 2024-07-17 | 2,964 | 3,020 | 2,952 | 2,954 | 1,700 | 2,954 |
| 2024-07-16 | 2,976 | 2,985 | 2,934 | 2,964 | 4,600 | 2,964 |
| 2024-07-12 | 2,936 | 3,010 | 2,926 | 2,926 | 5,200 | 2,926 |
| 2024-07-11 | 2,911 | 2,921 | 2,906 | 2,921 | 900 | 2,921 |
| 2024-07-10 | 2,923 | 2,950 | 2,890 | 2,890 | 3,400 | 2,890 |
| 2024-07-09 | 2,918 | 2,997 | 2,906 | 2,950 | 5,500 | 2,950 |
| 2024-07-08 | 2,969 | 3,065 | 2,951 | 2,968 | 4,300 | 2,968 |
| 2024-07-05 | 2,934 | 2,984 | 2,929 | 2,984 | 3,700 | 2,984 |
| 2024-07-04 | 2,999 | 3,095 | 2,879 | 2,984 | 5,700 | 2,984 |
| 2024-07-03 | 2,884 | 2,949 | 2,881 | 2,900 | 8,400 | 2,900 |
| 2024-07-02 | 2,811 | 2,849 | 2,810 | 2,849 | 2,000 | 2,849 |
| 2024-07-01 | 2,820 | 2,878 | 2,795 | 2,803 | 4,400 | 2,803 |
| 2024-06-28 | 2,799 | 2,880 | 2,799 | 2,807 | 5,000 | 2,807 |
| 2024-06-27 | 2,807 | 2,848 | 2,795 | 2,799 | 11,700 | 2,799 |
| 2024-06-26 | 2,776 | 2,807 | 2,740 | 2,807 | 3,400 | 2,807 |
| 2024-06-25 | 2,806 | 2,806 | 2,779 | 2,779 | 2,400 | 2,779 |
| 2024-06-24 | 2,816 | 2,817 | 2,811 | 2,811 | 800 | 2,811 |
| 2024-06-21 | 2,766 | 2,791 | 2,766 | 2,791 | 900 | 2,791 |
| 2024-06-20 | 2,817 | 2,821 | 2,815 | 2,816 | 1,300 | 2,816 |
| 2024-06-19 | 2,769 | 2,818 | 2,753 | 2,818 | 1,700 | 2,818 |
| 2024-06-18 | 2,742 | 2,763 | 2,742 | 2,763 | 400 | 2,763 |
| 2024-06-17 | 2,730 | 2,759 | 2,730 | 2,759 | 400 | 2,759 |
| 2024-06-14 | 2,704 | 2,780 | 2,702 | 2,780 | 12,900 | 2,780 |
| 2024-06-13 | 2,817 | 2,823 | 2,800 | 2,823 | 1,800 | 2,823 |
| 2024-06-12 | 2,815 | 2,825 | 2,779 | 2,817 | 2,400 | 2,817 |
| 2024-06-11 | 2,820 | 2,825 | 2,815 | 2,825 | 2,000 | 2,825 |
| 2024-06-10 | 2,813 | 2,820 | 2,813 | 2,820 | 300 | 2,820 |
| 2024-06-07 | 2,803 | 2,820 | 2,800 | 2,800 | 1,900 | 2,800 |
| 2024-06-06 | 2,810 | 2,810 | 2,808 | 2,808 | 900 | 2,808 |
| 2024-06-05 | 2,771 | 2,812 | 2,771 | 2,792 | 1,900 | 2,792 |
| 2024-06-04 | 2,785 | 2,790 | 2,785 | 2,785 | 1,800 | 2,785 |
| 2024-06-03 | 2,776 | 2,785 | 2,730 | 2,785 | 1,300 | 2,785 |
| 2024-05-31 | 2,776 | 2,776 | 2,776 | 2,776 | 200 | 2,776 |
| 2024-05-30 | 2,745 | 2,780 | 2,745 | 2,756 | 3,600 | 2,756 |
| 2024-05-29 | 2,749 | 2,750 | 2,749 | 2,750 | 300 | 2,750 |
| 2024-05-28 | 2,746 | 2,755 | 2,745 | 2,755 | 700 | 2,755 |
| 2024-05-27 | 2,700 | 2,753 | 2,700 | 2,746 | 2,000 | 2,746 |
| 2024-05-24 | 2,699 | 2,780 | 2,699 | 2,703 | 1,700 | 2,703 |
| 2024-05-23 | 2,700 | 2,704 | 2,700 | 2,700 | 400 | 2,700 |
| 2024-05-22 | 2,699 | 2,700 | 2,699 | 2,700 | 800 | 2,700 |
| 2024-05-21 | 2,737 | 2,737 | 2,690 | 2,700 | 2,200 | 2,700 |
| 2024-05-20 | 2,714 | 2,736 | 2,714 | 2,736 | 300 | 2,736 |
| 2024-05-17 | - | - | - | 2,699 | - | 2,699 |
| 2024-05-16 | 2,730 | 2,730 | 2,699 | 2,699 | 1,200 | 2,699 |
| 2024-05-15 | 2,734 | 2,734 | 2,708 | 2,709 | 1,200 | 2,709 |
| 2024-05-14 | 2,752 | 2,752 | 2,749 | 2,750 | 1,900 | 2,750 |
| 2024-05-13 | 2,772 | 2,773 | 2,751 | 2,751 | 2,500 | 2,751 |
| 2024-05-10 | 2,751 | 2,772 | 2,751 | 2,772 | 1,400 | 2,772 |
| 2024-05-09 | 2,774 | 2,774 | 2,758 | 2,758 | 200 | 2,758 |
| 2024-05-08 | 2,778 | 2,778 | 2,774 | 2,774 | 300 | 2,774 |
| 2024-05-07 | 2,752 | 2,760 | 2,752 | 2,760 | 600 | 2,760 |
| 2024-05-02 | 2,745 | 2,745 | 2,745 | 2,745 | 200 | 2,745 |
| 2024-05-01 | 2,765 | 2,765 | 2,745 | 2,745 | 2,600 | 2,745 |
| 2024-04-30 | 2,763 | 2,763 | 2,762 | 2,762 | 600 | 2,762 |
| 2024-04-26 | 2,761 | 2,768 | 2,761 | 2,768 | 2,100 | 2,768 |
| 2024-04-25 | 2,745 | 2,761 | 2,726 | 2,761 | 600 | 2,761 |
| 2024-04-24 | 2,747 | 2,760 | 2,743 | 2,760 | 700 | 2,760 |
| 2024-04-23 | - | - | - | 2,770 | - | 2,770 |
| 2024-04-22 | 2,751 | 2,777 | 2,750 | 2,770 | 400 | 2,770 |
| 2024-04-19 | 2,787 | 2,787 | 2,736 | 2,751 | 2,400 | 2,751 |
| 2024-04-18 | - | - | - | 2,761 | - | 2,761 |
| 2024-04-17 | 2,761 | 2,761 | 2,761 | 2,761 | 100 | 2,761 |
| 2024-04-16 | 2,756 | 2,787 | 2,756 | 2,757 | 600 | 2,757 |
| 2024-04-15 | 2,788 | 2,788 | 2,752 | 2,775 | 2,000 | 2,775 |
| 2024-04-12 | 2,797 | 2,797 | 2,773 | 2,790 | 500 | 2,790 |
| 2024-04-11 | 2,785 | 2,800 | 2,772 | 2,779 | 3,800 | 2,779 |
| 2024-04-10 | 2,774 | 2,778 | 2,769 | 2,771 | 1,100 | 2,771 |
| 2024-04-09 | 2,777 | 2,777 | 2,760 | 2,760 | 800 | 2,760 |
| 2024-04-08 | 2,746 | 2,784 | 2,746 | 2,749 | 1,300 | 2,749 |
| 2024-04-05 | 2,759 | 2,759 | 2,758 | 2,759 | 300 | 2,759 |
| 2024-04-04 | 2,741 | 2,787 | 2,712 | 2,787 | 1,000 | 2,787 |
| 2024-04-03 | 2,720 | 2,734 | 2,706 | 2,734 | 1,000 | 2,734 |
| 2024-04-02 | 2,720 | 2,743 | 2,720 | 2,720 | 500 | 2,720 |
| 2024-04-01 | 2,689 | 2,744 | 2,687 | 2,687 | 3,300 | 2,687 |
| 2024-03-29 | 2,641 | 2,689 | 2,641 | 2,689 | 2,000 | 2,689 |
| 2024-03-28 | 2,601 | 2,690 | 2,601 | 2,640 | 1,800 | 2,640 |
| 2024-03-27 | 2,594 | 2,600 | 2,594 | 2,600 | 600 | 2,600 |
| 2024-03-26 | 2,610 | 2,632 | 2,608 | 2,608 | 1,000 | 2,608 |
| 2024-03-25 | 2,638 | 2,656 | 2,635 | 2,635 | 3,100 | 2,635 |
| 2024-03-22 | 2,640 | 2,650 | 2,635 | 2,635 | 600 | 2,635 |
| 2024-03-21 | 2,600 | 2,620 | 2,600 | 2,620 | 1,200 | 2,620 |
| 2024-03-19 | 2,605 | 2,607 | 2,600 | 2,600 | 500 | 2,600 |
| 2024-03-18 | 2,585 | 2,602 | 2,551 | 2,575 | 6,500 | 2,575 |
| 2024-03-15 | 2,564 | 2,667 | 2,551 | 2,581 | 2,800 | 2,581 |
| 2024-03-14 | 2,644 | 2,693 | 2,605 | 2,663 | 6,000 | 2,663 |
| 2024-03-13 | 2,738 | 2,742 | 2,640 | 2,650 | 5,700 | 2,650 |
| 2024-03-12 | 2,547 | 2,574 | 2,544 | 2,544 | 2,100 | 2,544 |
| 2024-03-11 | 2,528 | 2,548 | 2,508 | 2,508 | 3,300 | 2,508 |
| 2024-03-08 | 2,527 | 2,589 | 2,527 | 2,532 | 3,400 | 2,532 |
| 2024-03-07 | 2,526 | 2,529 | 2,526 | 2,527 | 1,000 | 2,527 |
| 2024-03-06 | 2,545 | 2,545 | 2,522 | 2,536 | 1,500 | 2,536 |
| 2024-03-05 | 2,522 | 2,600 | 2,521 | 2,595 | 1,400 | 2,595 |
| 2024-03-04 | 2,535 | 2,535 | 2,507 | 2,511 | 3,000 | 2,511 |
| 2024-03-01 | 2,580 | 2,580 | 2,511 | 2,511 | 3,200 | 2,511 |
| 2024-02-29 | 2,551 | 2,599 | 2,551 | 2,553 | 1,300 | 2,553 |
| 2024-02-28 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 2,550 |
| 2024-02-27 | 2,551 | 2,555 | 2,550 | 2,550 | 400 | 2,550 |
| 2024-02-26 | 2,558 | 2,558 | 2,551 | 2,551 | 500 | 2,551 |
| 2024-02-22 | 2,555 | 2,560 | 2,555 | 2,560 | 500 | 2,560 |
| 2024-02-21 | 2,565 | 2,570 | 2,551 | 2,554 | 1,200 | 2,554 |
| 2024-02-20 | 2,561 | 2,570 | 2,561 | 2,570 | 1,500 | 2,570 |
| 2024-02-19 | 2,555 | 2,565 | 2,552 | 2,564 | 1,200 | 2,564 |
| 2024-02-16 | 2,570 | 2,585 | 2,564 | 2,568 | 1,900 | 2,568 |
| 2024-02-15 | 2,625 | 2,625 | 2,572 | 2,575 | 2,200 | 2,575 |
| 2024-02-14 | 2,583 | 2,639 | 2,583 | 2,639 | 900 | 2,639 |
| 2024-02-13 | 2,629 | 2,629 | 2,580 | 2,583 | 1,800 | 2,583 |
| 2024-02-09 | 2,571 | 2,581 | 2,571 | 2,579 | 1,100 | 2,579 |
| 2024-02-08 | 2,620 | 2,620 | 2,574 | 2,574 | 1,600 | 2,574 |
| 2024-02-07 | 2,567 | 2,570 | 2,560 | 2,570 | 500 | 2,570 |
| 2024-02-06 | 2,549 | 2,570 | 2,549 | 2,570 | 3,200 | 2,570 |
| 2024-02-05 | 2,568 | 2,600 | 2,540 | 2,570 | 4,600 | 2,570 |
| 2024-02-02 | 2,576 | 2,579 | 2,571 | 2,571 | 3,700 | 2,571 |
| 2024-02-01 | 2,619 | 2,648 | 2,572 | 2,576 | 9,900 | 2,576 |
| 2024-01-31 | 2,654 | 2,688 | 2,640 | 2,669 | 8,200 | 2,669 |
| 2024-01-30 | 2,630 | 2,698 | 2,550 | 2,670 | 52,100 | 2,670 |
| 2024-01-29 | 2,859 | 3,000 | 2,809 | 3,000 | 21,100 | 3,000 |
| 2024-01-26 | 2,840 | 2,845 | 2,795 | 2,809 | 7,200 | 2,809 |
| 2024-01-25 | 2,795 | 2,800 | 2,736 | 2,790 | 5,800 | 2,790 |
| 2024-01-24 | 2,795 | 2,796 | 2,769 | 2,796 | 2,900 | 2,796 |
| 2024-01-23 | 2,803 | 2,828 | 2,777 | 2,796 | 4,300 | 2,796 |
| 2024-01-22 | 2,743 | 2,825 | 2,743 | 2,753 | 4,900 | 2,753 |
| 2024-01-19 | 2,685 | 2,736 | 2,650 | 2,735 | 4,500 | 2,735 |
| 2024-01-18 | 2,698 | 2,699 | 2,665 | 2,665 | 3,500 | 2,665 |
| 2024-01-17 | 2,790 | 2,790 | 2,704 | 2,729 | 6,200 | 2,729 |
| 2024-01-16 | 2,832 | 2,832 | 2,795 | 2,795 | 3,900 | 2,795 |
| 2024-01-15 | 2,816 | 2,820 | 2,800 | 2,811 | 2,300 | 2,811 |
| 2024-01-12 | 2,790 | 2,828 | 2,711 | 2,816 | 11,200 | 2,816 |
| 2024-01-11 | 2,834 | 2,834 | 2,758 | 2,785 | 10,100 | 2,785 |
| 2024-01-10 | 2,800 | 2,825 | 2,780 | 2,820 | 8,800 | 2,820 |
| 2024-01-09 | 2,781 | 2,829 | 2,781 | 2,800 | 6,600 | 2,800 |
| 2024-01-05 | 2,755 | 2,810 | 2,755 | 2,783 | 4,300 | 2,783 |
| 2024-01-04 | 2,757 | 2,769 | 2,731 | 2,751 | 6,500 | 2,751 |
分割・併合履歴 ： [2020-09-29]1株→2株
