1. HOME >
  2. 株価時系列 >
  3. 1444 >
  4. 2020年

1444 (株)ニッソウ 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
2020-12-302,1402,1402,1002,1008002,100
2020-12-292,2002,2002,1302,1901,0002,190
2020-12-282,0802,1802,0802,1151,9002,115
2020-12-252,0752,1052,0752,0751,9002,075
2020-12-242,2112,2252,1992,1992,4002,199
2020-12-232,2502,3002,2502,3004002,300
2020-12-222,2282,3202,2222,2503,1002,250
2020-12-212,0202,2602,0202,2003,0002,200
2020-12-182,2002,2002,0102,0102,8002,010
2020-12-172,1202,2002,0852,2003,1002,200
2020-12-162,2572,2572,0112,0708,9002,070
2020-12-152,7502,7502,2572,25724,2002,257
2020-12-142,7702,7702,7572,7573002,757
2020-12-112,7942,7942,7442,7509002,750
2020-12-102,9802,9802,7002,7521,8002,752
2020-12-092,8492,9802,8492,9809002,980
2020-12-08---2,750-2,750
2020-12-072,8502,9102,7002,7501,0002,750
2020-12-042,8002,8002,8002,8001002,800
2020-12-032,7292,8492,7002,8495002,849
2020-12-022,7502,7502,7372,7376002,737
2020-12-012,7702,7802,7702,7809002,780
2020-11-302,8152,8152,7202,7207002,720
2020-11-272,8282,8282,8102,8104002,810
2020-11-262,9602,9602,9602,9604002,960
2020-11-252,9202,9202,9202,9204002,920
2020-11-24---2,870-2,870
2020-11-20---2,870-2,870
2020-11-192,8902,8902,8202,8701,2002,870
2020-11-182,9302,9302,9102,9103002,910
2020-11-172,9522,9522,9302,9305002,930
2020-11-163,0003,0002,9533,0007003,000
2020-11-13---2,911-2,911
2020-11-123,0003,0002,9112,9113002,911
2020-11-112,9422,9422,9422,9423002,942
2020-11-102,9703,0752,9503,0757003,075
2020-11-092,9703,0952,9302,9601,9002,960
2020-11-063,0403,0403,0403,0401003,040
2020-11-052,9303,0302,9012,9011,3002,901
2020-11-043,0103,0103,0003,0002003,000
2020-11-023,0303,0502,9212,9215002,921
2020-10-302,9252,9912,8902,8902,6002,890
2020-10-292,8903,0452,8903,0459003,045
2020-10-282,8403,1152,8403,1151,7003,115
2020-10-272,7902,8402,7002,7702,3002,770
2020-10-262,9002,9902,8502,8501,7002,850
2020-10-232,8302,8302,8142,8165002,816
2020-10-222,8502,9202,8502,9203002,920
2020-10-212,8702,9002,8502,8501,1002,850
2020-10-202,8002,8002,7802,8003002,800
2020-10-193,0003,0002,6502,7503,9002,750
2020-10-163,3153,3152,9302,9302,3002,930
2020-10-153,3453,3503,1153,2451,5003,245
2020-10-143,3103,4153,3103,4153003,415
2020-10-133,5503,5553,3003,3601,8003,360
2020-10-123,3703,4803,3603,4801,3003,480
2020-10-093,3203,3303,3203,3304003,330
2020-10-083,5803,5803,3153,3502,0003,350
2020-10-073,4603,4803,4603,4602,2003,460
2020-10-063,5503,6003,5303,5307003,530
2020-10-053,5453,6903,5003,5502,4003,550
2020-10-023,4353,7103,4353,5853,6003,585
2020-09-303,4503,5053,3803,5052,0003,505
2020-09-293,3403,5053,2203,4952,4003,495
2020-09-286,5306,6006,4006,4008003,200
2020-09-256,5706,8806,5706,7101,6003,355
2020-09-246,7006,8906,4506,8701,5003,435
2020-09-236,7706,9806,6806,6801,4003,340
2020-09-186,5006,6805,9006,6802,7003,340
2020-09-177,2007,3006,1006,6004,7003,300
2020-09-166,4507,2306,4507,0504,3003,525
2020-09-156,2806,2805,8006,2806,8003,140
2020-09-145,2005,5805,2005,2801,8002,640
2020-09-115,2005,6005,0105,0101,9002,505
2020-09-104,6005,0004,6005,0002,4002,500
2020-09-094,4004,5004,4004,4004002,200
2020-09-084,5804,5804,3004,4051,4002,202.50
2020-09-074,6504,6654,6504,6506002,325
2020-09-04---4,850-2,425
2020-09-034,7104,8504,7104,8504002,425
2020-09-024,6004,9004,6004,8501,3002,425
2020-09-014,5304,6004,5254,6004002,300
2020-08-314,3004,5254,3004,5251,0002,262.50
2020-08-284,4204,5654,3004,3001,9002,150
2020-08-274,3004,6904,3004,4001,7002,200
2020-08-264,1804,3004,1654,3001,1002,150
2020-08-254,1954,1954,0404,0401,1002,020
2020-08-244,0704,2004,0504,1501,3002,075
2020-08-214,0004,0804,0004,0059002,002.50
2020-08-204,0754,0804,0154,0251,0002,012.50
2020-08-194,0704,0704,0304,0308002,015
2020-08-184,0004,0003,9603,9901,0001,995
2020-08-174,0004,0003,9504,0001,1002,000
2020-08-144,0054,0054,0004,0001,0002,000
2020-08-134,0004,0304,0004,0251,5002,012.50
2020-08-124,0004,0254,0004,0101,3002,005
2020-08-113,9704,0303,9704,0301,7002,015
2020-08-073,9503,9803,9303,9801,1001,990
2020-08-063,9953,9953,9353,9357001,967.50
2020-08-053,9704,0103,9303,9302,0001,965
2020-08-044,0004,0103,9103,9201,6001,960
2020-08-034,0004,0503,9003,9008001,950
2020-07-313,9003,9953,8803,8802,2001,940
2020-07-303,9954,0453,8803,9004,4001,950
2020-07-293,9204,0203,9003,9706,7001,985
2020-07-283,9004,0103,8253,8256,5001,912.50
2020-07-273,7903,8003,7403,8001,1001,900
2020-07-223,7403,8003,7203,8008001,900
2020-07-213,7903,7953,7203,7506001,875
2020-07-203,8803,8803,7203,7202,7001,860
2020-07-173,7603,8803,7303,8806,0001,940
2020-07-163,7853,7853,5753,7153,3001,857.50
2020-07-153,6403,8003,5503,7155,3001,857.50
2020-07-143,6003,6003,4203,5701,6001,785
2020-07-133,6903,7203,6803,6905,0001,845
2020-07-103,4903,4903,4003,4908001,745
2020-07-093,3953,4903,3953,4904001,745
2020-07-083,2603,3903,2603,3905,6001,695
2020-07-073,2603,4003,1103,4001,3001,700
2020-07-062,9103,2602,9103,2609,3001,630
2020-07-032,8002,8002,7602,7602001,380
2020-07-022,8702,8702,8502,8503001,425
2020-07-012,9002,9002,9002,9001001,450
2020-06-302,9702,9702,9302,9306001,465
2020-06-293,0003,0702,9302,9301,2001,465
2020-06-262,9802,9802,9352,9357001,467.50
2020-06-253,0003,0003,0003,0001001,500
2020-06-243,0303,0303,0303,0301001,515
2020-06-233,2253,2253,0303,0306001,515
2020-06-22---3,015-1,507.50
2020-06-192,9613,0152,9613,0154001,507.50
2020-06-183,0003,0003,0003,0002001,500
2020-06-173,1803,1803,1803,1801001,590
2020-06-163,1803,1803,1803,1801001,590
2020-06-153,2503,2503,2503,2501001,625
2020-06-123,2003,2003,2003,2001001,600
2020-06-113,3803,3803,3303,3306001,665
2020-06-103,3953,5053,3953,5056001,752.50
2020-06-093,3503,3503,3003,3003001,650
2020-06-083,3003,3003,2503,3005001,650
2020-06-053,2053,2503,2053,2502001,625
2020-06-043,1853,1853,1853,1852001,592.50
2020-06-033,1203,1853,1203,1854001,592.50
2020-06-023,1503,1503,1503,1501001,575
2020-06-013,2503,2503,1503,1504001,575
2020-05-293,1003,1003,0303,0303001,515
2020-05-283,1703,1703,1303,1307001,565
2020-05-273,1753,1753,1403,1404001,570
2020-05-263,0803,1503,0803,1257001,562.50
2020-05-253,0703,0703,0303,0304001,515
2020-05-223,0803,2903,0303,0301,3001,515
2020-05-212,9512,9802,9002,9605001,480
2020-05-202,8302,8302,8302,8301001,415
2020-05-192,7802,7802,7802,7801001,390
2020-05-182,7602,8002,7502,7503001,375
2020-05-152,9652,9652,8502,8504001,425
2020-05-142,9652,9652,9652,9652001,482.50
2020-05-132,8752,9252,8752,9103001,455
2020-05-122,8942,8942,8942,8941001,447
2020-05-113,0703,0702,8802,8806001,440
2020-05-082,8502,9002,8502,9004001,450
2020-05-072,8002,9002,8002,9001,3001,450
2020-05-012,8502,8502,8502,8501001,425
2020-04-302,8052,8992,8002,8991,1001,449.50
2020-04-283,0003,0502,8202,8209001,410
2020-04-272,7203,0002,7133,0001,9001,500
2020-04-242,8002,8002,6222,6226001,311
2020-04-232,8802,9002,8002,8003001,400
2020-04-223,0003,0003,0003,0003001,500
2020-04-212,9402,9902,8002,9501,6001,475
2020-04-202,8003,1502,8003,1501,3001,575
2020-04-172,6452,7202,6452,7009001,350
2020-04-162,7502,7502,6032,6034001,301.50
2020-04-152,9902,9902,7502,7502001,375
2020-04-142,9902,9902,9902,9901001,495
2020-04-132,9502,9502,9502,9503001,475
2020-04-103,1053,1052,7002,7061,3001,353
2020-04-092,3852,8202,3852,8201,6001,410
2020-04-082,3552,3612,3552,3614001,180.50
2020-04-07---2,330-1,165
2020-04-062,3302,3302,3302,3308001,165
2020-04-032,3202,3302,3202,3303001,165
2020-04-022,4202,4202,3202,3201,4001,160
2020-04-012,7502,7502,4302,4702,6001,235
2020-03-312,9962,9962,8002,8003,6001,400
2020-03-302,8003,2502,8003,01021,5001,505

分割・併合履歴 ： [2020-09-29]1株→2株