1444 (株)ニッソウ 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 | 1,980 | 2,000 | 1,932 | 1,987 | 29,200 | 1,987 |
| 2022-12-29 | 1,907 | 1,980 | 1,906 | 1,975 | 11,800 | 1,975 |
| 2022-12-28 | 1,946 | 1,946 | 1,896 | 1,944 | 14,200 | 1,944 |
| 2022-12-27 | 1,924 | 1,960 | 1,892 | 1,902 | 17,200 | 1,902 |
| 2022-12-26 | 1,929 | 1,929 | 1,890 | 1,920 | 7,500 | 1,920 |
| 2022-12-23 | 1,867 | 1,914 | 1,866 | 1,900 | 9,400 | 1,900 |
| 2022-12-22 | 1,881 | 1,925 | 1,860 | 1,879 | 15,800 | 1,879 |
| 2022-12-21 | 1,889 | 1,938 | 1,870 | 1,892 | 16,000 | 1,892 |
| 2022-12-20 | 1,878 | 1,920 | 1,851 | 1,889 | 23,500 | 1,889 |
| 2022-12-19 | 1,825 | 1,895 | 1,821 | 1,861 | 29,300 | 1,861 |
| 2022-12-16 | 1,960 | 1,980 | 1,820 | 1,905 | 178,100 | 1,905 |
| 2022-12-15 | 1,960 | 1,960 | 1,960 | 1,960 | 34,900 | 1,960 |
| 2022-12-14 | 1,538 | 1,594 | 1,528 | 1,560 | 7,300 | 1,560 |
| 2022-12-13 | 1,500 | 1,544 | 1,474 | 1,544 | 4,400 | 1,544 |
| 2022-12-12 | 1,514 | 1,514 | 1,492 | 1,499 | 700 | 1,499 |
| 2022-12-09 | 1,557 | 1,557 | 1,455 | 1,514 | 5,300 | 1,514 |
| 2022-12-08 | 1,560 | 1,569 | 1,533 | 1,533 | 2,100 | 1,533 |
| 2022-12-07 | 1,530 | 1,570 | 1,500 | 1,560 | 3,500 | 1,560 |
| 2022-12-06 | 1,485 | 1,530 | 1,485 | 1,530 | 3,400 | 1,530 |
| 2022-12-05 | 1,466 | 1,485 | 1,462 | 1,485 | 1,600 | 1,485 |
| 2022-12-02 | 1,445 | 1,465 | 1,445 | 1,465 | 500 | 1,465 |
| 2022-12-01 | 1,448 | 1,466 | 1,442 | 1,466 | 1,400 | 1,466 |
| 2022-11-30 | 1,452 | 1,453 | 1,432 | 1,453 | 900 | 1,453 |
| 2022-11-29 | 1,460 | 1,461 | 1,411 | 1,448 | 3,900 | 1,448 |
| 2022-11-28 | 1,458 | 1,460 | 1,453 | 1,459 | 1,300 | 1,459 |
| 2022-11-25 | 1,458 | 1,459 | 1,456 | 1,456 | 1,500 | 1,456 |
| 2022-11-24 | 1,458 | 1,463 | 1,457 | 1,460 | 2,900 | 1,460 |
| 2022-11-22 | 1,454 | 1,466 | 1,454 | 1,466 | 800 | 1,466 |
| 2022-11-21 | 1,468 | 1,470 | 1,461 | 1,463 | 3,900 | 1,463 |
| 2022-11-18 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-11-17 | 1,463 | 1,480 | 1,463 | 1,480 | 1,800 | 1,480 |
| 2022-11-16 | 1,468 | 1,484 | 1,460 | 1,463 | 1,200 | 1,463 |
| 2022-11-15 | 1,480 | 1,480 | 1,467 | 1,468 | 1,100 | 1,468 |
| 2022-11-14 | 1,489 | 1,502 | 1,467 | 1,502 | 3,400 | 1,502 |
| 2022-11-11 | 1,465 | 1,489 | 1,444 | 1,489 | 4,900 | 1,489 |
| 2022-11-10 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2022-11-09 | 1,480 | 1,480 | 1,462 | 1,462 | 700 | 1,462 |
| 2022-11-08 | 1,487 | 1,487 | 1,452 | 1,480 | 2,600 | 1,480 |
| 2022-11-07 | 1,483 | 1,486 | 1,470 | 1,472 | 2,600 | 1,472 |
| 2022-11-04 | 1,483 | 1,483 | 1,483 | 1,483 | 500 | 1,483 |
| 2022-11-02 | 1,482 | 1,491 | 1,482 | 1,491 | 600 | 1,491 |
| 2022-11-01 | 1,495 | 1,495 | 1,482 | 1,482 | 500 | 1,482 |
| 2022-10-31 | 1,493 | 1,499 | 1,477 | 1,499 | 1,700 | 1,499 |
| 2022-10-28 | 1,482 | 1,510 | 1,477 | 1,485 | 2,000 | 1,485 |
| 2022-10-27 | 1,482 | 1,499 | 1,482 | 1,482 | 700 | 1,482 |
| 2022-10-26 | 1,480 | 1,498 | 1,480 | 1,498 | 200 | 1,498 |
| 2022-10-25 | 1,480 | 1,499 | 1,480 | 1,485 | 1,100 | 1,485 |
| 2022-10-24 | 1,479 | 1,489 | 1,466 | 1,480 | 2,400 | 1,480 |
| 2022-10-21 | 1,477 | 1,489 | 1,470 | 1,479 | 1,400 | 1,479 |
| 2022-10-20 | 1,489 | 1,495 | 1,489 | 1,495 | 800 | 1,495 |
| 2022-10-19 | 1,480 | 1,510 | 1,460 | 1,489 | 2,700 | 1,489 |
| 2022-10-18 | 1,473 | 1,500 | 1,465 | 1,480 | 2,800 | 1,480 |
| 2022-10-17 | 1,492 | 1,492 | 1,473 | 1,473 | 1,000 | 1,473 |
| 2022-10-14 | 1,481 | 1,492 | 1,470 | 1,492 | 1,600 | 1,492 |
| 2022-10-13 | 1,454 | 1,525 | 1,450 | 1,475 | 3,000 | 1,475 |
| 2022-10-12 | 1,474 | 1,504 | 1,466 | 1,470 | 7,100 | 1,470 |
| 2022-10-11 | 1,482 | 1,504 | 1,474 | 1,474 | 1,000 | 1,474 |
| 2022-10-07 | 1,510 | 1,510 | 1,493 | 1,493 | 800 | 1,493 |
| 2022-10-06 | 1,541 | 1,541 | 1,489 | 1,520 | 2,800 | 1,520 |
| 2022-10-05 | 1,515 | 1,515 | 1,500 | 1,501 | 1,500 | 1,501 |
| 2022-10-04 | 1,519 | 1,519 | 1,475 | 1,510 | 4,700 | 1,510 |
| 2022-10-03 | 1,481 | 1,499 | 1,470 | 1,489 | 2,200 | 1,489 |
| 2022-09-30 | - | - | - | 1,460 | - | 1,460 |
| 2022-09-29 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2022-09-28 | - | - | - | 1,510 | - | 1,510 |
| 2022-09-27 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-09-26 | - | - | - | 1,549 | - | 1,549 |
| 2022-09-22 | 1,470 | 1,549 | 1,470 | 1,549 | 200 | 1,549 |
| 2022-09-21 | - | - | - | 1,550 | - | 1,550 |
| 2022-09-20 | 1,530 | 1,550 | 1,530 | 1,550 | 200 | 1,550 |
| 2022-09-16 | - | - | - | 1,530 | - | 1,530 |
| 2022-09-15 | 1,602 | 1,602 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2022-09-14 | 1,620 | 1,663 | 1,620 | 1,630 | 1,000 | 1,630 |
| 2022-09-13 | 1,867 | 1,867 | 1,717 | 1,726 | 900 | 1,726 |
| 2022-09-12 | 1,630 | 1,988 | 1,630 | 1,801 | 2,600 | 1,801 |
| 2022-09-09 | - | - | - | 1,541 | - | 1,541 |
| 2022-09-08 | - | - | - | 1,541 | - | 1,541 |
| 2022-09-07 | - | - | - | 1,541 | - | 1,541 |
| 2022-09-06 | - | - | - | 1,541 | - | 1,541 |
| 2022-09-05 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2022-09-02 | - | - | - | 1,500 | - | 1,500 |
| 2022-09-01 | - | - | - | 1,500 | - | 1,500 |
| 2022-08-31 | - | - | - | 1,500 | - | 1,500 |
| 2022-08-30 | - | - | - | 1,500 | - | 1,500 |
| 2022-08-29 | - | - | - | 1,500 | - | 1,500 |
| 2022-08-26 | - | - | - | 1,500 | - | 1,500 |
| 2022-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2022-08-24 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-23 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-22 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-19 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-18 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-17 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-16 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-15 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-12 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-10 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-09 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-08 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-05 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-04 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-03 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-02 | - | - | - | 1,690 | - | 1,690 |
| 2022-08-01 | - | - | - | 1,690 | - | 1,690 |
| 2022-07-29 | 1,771 | 1,771 | 1,690 | 1,690 | 600 | 1,690 |
| 2022-07-28 | 1,705 | 1,731 | 1,705 | 1,731 | 300 | 1,731 |
| 2022-07-27 | 1,710 | 1,738 | 1,705 | 1,738 | 4,100 | 1,738 |
| 2022-07-26 | 1,800 | 1,800 | 1,681 | 1,750 | 1,700 | 1,750 |
| 2022-07-25 | 1,780 | 1,780 | 1,706 | 1,770 | 2,800 | 1,770 |
| 2022-07-22 | 1,930 | 1,930 | 1,900 | 1,900 | 200 | 1,900 |
| 2022-07-21 | 1,860 | 1,930 | 1,860 | 1,930 | 300 | 1,930 |
| 2022-07-20 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2022-07-19 | 1,800 | 1,830 | 1,800 | 1,830 | 400 | 1,830 |
| 2022-07-15 | 1,806 | 1,806 | 1,806 | 1,806 | 400 | 1,806 |
| 2022-07-14 | 1,870 | 1,925 | 1,808 | 1,845 | 800 | 1,845 |
| 2022-07-13 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2022-07-12 | 1,900 | 1,900 | 1,855 | 1,870 | 500 | 1,870 |
| 2022-07-11 | 1,888 | 1,900 | 1,888 | 1,900 | 600 | 1,900 |
| 2022-07-08 | 1,775 | 1,775 | 1,770 | 1,770 | 300 | 1,770 |
| 2022-07-07 | 1,750 | 1,765 | 1,750 | 1,765 | 200 | 1,765 |
| 2022-07-06 | 1,805 | 1,810 | 1,765 | 1,766 | 1,500 | 1,766 |
| 2022-07-05 | 2,340 | 2,540 | 1,845 | 1,845 | 25,000 | 1,845 |
| 2022-07-04 | 1,987 | 2,040 | 1,987 | 2,040 | 900 | 2,040 |
| 2022-07-01 | 1,610 | 1,640 | 1,610 | 1,640 | 300 | 1,640 |
| 2022-06-30 | 1,780 | 1,850 | 1,610 | 1,650 | 600 | 1,650 |
| 2022-06-29 | - | - | - | 1,700 | - | 1,700 |
| 2022-06-28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-06-27 | - | - | - | 1,700 | - | 1,700 |
| 2022-06-24 | - | - | - | 1,700 | - | 1,700 |
| 2022-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-06-22 | 1,630 | 1,630 | 1,630 | 1,630 | 2,400 | 1,630 |
| 2022-06-21 | - | - | - | 1,630 | - | 1,630 |
| 2022-06-20 | - | - | - | 1,630 | - | 1,630 |
| 2022-06-17 | 1,590 | 1,630 | 1,550 | 1,630 | 300 | 1,630 |
| 2022-06-16 | 1,740 | 1,750 | 1,740 | 1,750 | 300 | 1,750 |
| 2022-06-15 | - | - | - | 1,700 | - | 1,700 |
| 2022-06-14 | - | - | - | 1,700 | - | 1,700 |
| 2022-06-13 | - | - | - | 1,700 | - | 1,700 |
| 2022-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-06-09 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2022-06-08 | - | - | - | 1,675 | - | 1,675 |
| 2022-06-07 | - | - | - | 1,675 | - | 1,675 |
| 2022-06-06 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2022-06-03 | - | - | - | 1,680 | - | 1,680 |
| 2022-06-02 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-06-01 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-05-31 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-05-30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-05-27 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2022-05-26 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2022-05-25 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-05-24 | 1,650 | 1,680 | 1,650 | 1,680 | 200 | 1,680 |
| 2022-05-23 | - | - | - | 1,630 | - | 1,630 |
| 2022-05-20 | - | - | - | 1,630 | - | 1,630 |
| 2022-05-19 | - | - | - | 1,630 | - | 1,630 |
| 2022-05-18 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-05-17 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-16 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-13 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-12 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-11 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-10 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-09 | - | - | - | 1,590 | - | 1,590 |
| 2022-05-06 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 1,590 |
| 2022-05-02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2022-04-28 | - | - | - | 1,450 | - | 1,450 |
| 2022-04-27 | - | - | - | 1,450 | - | 1,450 |
| 2022-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-04-25 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2022-04-22 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2022-04-21 | - | - | - | 1,501 | - | 1,501 |
| 2022-04-20 | - | - | - | 1,501 | - | 1,501 |
| 2022-04-19 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2022-04-18 | - | - | - | 1,510 | - | 1,510 |
| 2022-04-15 | 1,500 | 1,510 | 1,500 | 1,510 | 300 | 1,510 |
| 2022-04-14 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 1,485 |
| 2022-04-13 | 1,510 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2022-04-12 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2022-04-11 | - | - | - | 1,502 | - | 1,502 |
| 2022-04-08 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2022-04-07 | - | - | - | 1,535 | - | 1,535 |
| 2022-04-06 | - | - | - | 1,535 | - | 1,535 |
| 2022-04-05 | 1,580 | 1,580 | 1,535 | 1,535 | 300 | 1,535 |
| 2022-04-04 | 1,605 | 1,605 | 1,525 | 1,565 | 400 | 1,565 |
| 2022-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-03-31 | - | - | - | 1,600 | - | 1,600 |
| 2022-03-30 | - | - | - | 1,600 | - | 1,600 |
| 2022-03-29 | - | - | - | 1,600 | - | 1,600 |
| 2022-03-28 | - | - | - | 1,600 | - | 1,600 |
| 2022-03-25 | - | - | - | 1,600 | - | 1,600 |
| 2022-03-24 | 1,604 | 1,604 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-03-23 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2022-03-22 | 1,590 | 1,600 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2022-03-18 | 1,580 | 1,590 | 1,580 | 1,590 | 500 | 1,590 |
| 2022-03-17 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-03-16 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2022-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2022-03-11 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-03-10 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-09 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-08 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-07 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-04 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-03 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2022-03-02 | - | - | - | 1,580 | - | 1,580 |
| 2022-03-01 | - | - | - | 1,580 | - | 1,580 |
| 2022-02-28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2022-02-25 | 1,500 | 1,500 | 1,460 | 1,470 | 600 | 1,470 |
| 2022-02-24 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-02-22 | 1,520 | 1,520 | 1,500 | 1,500 | 300 | 1,500 |
| 2022-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2022-02-18 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2022-02-17 | 1,590 | 1,600 | 1,590 | 1,600 | 400 | 1,600 |
| 2022-02-16 | - | - | - | 1,550 | - | 1,550 |
| 2022-02-15 | - | - | - | 1,550 | - | 1,550 |
| 2022-02-14 | - | - | - | 1,550 | - | 1,550 |
| 2022-02-10 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2022-02-09 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 1,550 |
| 2022-02-08 | - | - | - | 1,542 | - | 1,542 |
| 2022-02-07 | 1,550 | 1,550 | 1,542 | 1,542 | 300 | 1,542 |
| 2022-02-04 | 1,550 | 1,550 | 1,510 | 1,550 | 600 | 1,550 |
| 2022-02-03 | 1,540 | 1,555 | 1,540 | 1,555 | 200 | 1,555 |
| 2022-02-02 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-02-01 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-01-31 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2022-01-28 | 1,409 | 1,450 | 1,409 | 1,450 | 200 | 1,450 |
| 2022-01-27 | 1,430 | 1,430 | 1,370 | 1,380 | 400 | 1,380 |
| 2022-01-26 | 1,431 | 1,431 | 1,370 | 1,430 | 1,100 | 1,430 |
| 2022-01-25 | 1,462 | 1,462 | 1,441 | 1,460 | 700 | 1,460 |
| 2022-01-24 | 1,462 | 1,462 | 1,462 | 1,462 | 300 | 1,462 |
| 2022-01-21 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2022-01-20 | 1,500 | 1,540 | 1,500 | 1,540 | 600 | 1,540 |
| 2022-01-19 | 1,550 | 1,550 | 1,450 | 1,500 | 1,800 | 1,500 |
| 2022-01-18 | 1,590 | 1,590 | 1,545 | 1,550 | 900 | 1,550 |
| 2022-01-17 | 1,760 | 1,760 | 1,431 | 1,580 | 8,000 | 1,580 |
| 2022-01-14 | 1,834 | 1,834 | 1,800 | 1,800 | 800 | 1,800 |
| 2022-01-13 | - | - | - | 1,914 | - | 1,914 |
| 2022-01-12 | 1,914 | 1,914 | 1,865 | 1,914 | 1,400 | 1,914 |
| 2022-01-11 | 1,994 | 1,994 | 1,994 | 1,994 | 200 | 1,994 |
| 2022-01-07 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-06 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-05 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-04 | - | - | - | 2,000 | - | 2,000 |
分割・併合履歴 ： [2020-09-29]1株→2株
