NISSHA(7915)の株価時系列情報
NISSHA(7915)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 584 | 590 | 583 | 583 | 12,000 |
2000/12/28 | 576 | 582 | 576 | 582 | 15,000 |
2000/12/27 | 575 | 585 | 570 | 578 | 26,000 |
2000/12/26 | 559 | 579 | 559 | 575 | 20,000 |
2000/12/25 | 552 | 560 | 552 | 560 | 27,000 |
2000/12/22 | 549 | 550 | 540 | 541 | 47,000 |
2000/12/21 | 555 | 556 | 539 | 539 | 65,000 |
2000/12/20 | 560 | 569 | 556 | 556 | 18,000 |
2000/12/19 | 576 | 576 | 560 | 573 | 39,000 |
2000/12/18 | 583 | 585 | 570 | 576 | 20,000 |
2000/12/15 | 585 | 585 | 575 | 583 | 13,000 |
2000/12/14 | 592 | 592 | 573 | 575 | 7,000 |
2000/12/13 | 578 | 581 | 572 | 574 | 19,000 |
2000/12/12 | 600 | 600 | 590 | 590 | 19,000 |
2000/12/11 | 590 | 593 | 584 | 593 | 41,000 |
2000/12/08 | 568 | 598 | 568 | 583 | 50,000 |
2000/12/07 | 572 | 575 | 572 | 575 | 9,000 |
2000/12/06 | 586 | 586 | 571 | 572 | 12,000 |
2000/12/05 | 600 | 601 | 576 | 576 | 49,000 |
2000/12/04 | 599 | 599 | 550 | 595 | 90,000 |
2000/12/01 | 576 | 600 | 576 | 599 | 43,000 |
2000/11/30 | 560 | 581 | 556 | 570 | 41,000 |
2000/11/29 | 566 | 566 | 559 | 561 | 36,000 |
2000/11/28 | 580 | 583 | 572 | 572 | 21,000 |
2000/11/27 | 589 | 600 | 580 | 580 | 33,000 |
2000/11/24 | 572 | 584 | 572 | 584 | 36,000 |
2000/11/22 | 555 | 575 | 554 | 572 | 34,000 |
2000/11/21 | 550 | 560 | 545 | 555 | 57,000 |
2000/11/20 | 563 | 565 | 555 | 555 | 15,000 |
2000/11/17 | 557 | 567 | 557 | 563 | 24,000 |
2000/11/16 | 579 | 579 | 551 | 551 | 40,000 |
2000/11/15 | 567 | 587 | 567 | 581 | 10,000 |
2000/11/14 | 565 | 566 | 565 | 566 | 4,000 |
2000/11/13 | 570 | 577 | 565 | 577 | 21,000 |
2000/11/10 | 580 | 580 | 577 | 579 | 15,000 |
2000/11/09 | 585 | 585 | 580 | 580 | 22,000 |
2000/11/08 | 581 | 587 | 581 | 587 | 7,000 |
2000/11/07 | 582 | 586 | 552 | 577 | 100,000 |
2000/11/06 | 591 | 591 | 576 | 581 | 57,000 |
2000/11/02 | 596 | 596 | 582 | 591 | 22,000 |
2000/11/01 | 572 | 597 | 570 | 597 | 14,000 |
2000/10/31 | 575 | 575 | 565 | 572 | 21,000 |
2000/10/30 | 568 | 575 | 568 | 572 | 5,000 |
2000/10/27 | 599 | 599 | 598 | 598 | 3,000 |
2000/10/26 | 580 | 600 | 570 | 599 | 25,000 |
2000/10/25 | 589 | 589 | 587 | 587 | 18,000 |
2000/10/24 | 595 | 595 | 580 | 580 | 5,000 |
2000/10/23 | 591 | 595 | 591 | 595 | 5,000 |
2000/10/20 | 582 | 594 | 582 | 594 | 21,000 |
2000/10/19 | 586 | 586 | 580 | 580 | 14,000 |
2000/10/18 | 582 | 592 | 581 | 583 | 22,000 |
2000/10/17 | 580 | 582 | 580 | 582 | 11,000 |
2000/10/16 | 586 | 593 | 585 | 593 | 7,000 |
2000/10/13 | 591 | 600 | 580 | 580 | 38,000 |
2000/10/12 | 599 | 600 | 591 | 591 | 40,000 |
2000/10/11 | 595 | 600 | 590 | 600 | 7,000 |
2000/10/10 | 599 | 600 | 595 | 595 | 12,000 |
2000/10/06 | 600 | 604 | 591 | 596 | 17,000 |
2000/10/05 | 600 | 604 | 600 | 600 | 25,000 |
2000/10/04 | 610 | 610 | 599 | 599 | 21,000 |
2000/10/03 | 619 | 619 | 617 | 618 | 125,000 |
2000/10/02 | 623 | 623 | 619 | 623 | 17,000 |
2000/09/29 | 609 | 625 | 605 | 625 | 29,000 |
2000/09/28 | 604 | 604 | 590 | 590 | 22,000 |
2000/09/27 | 609 | 609 | 603 | 603 | 37,000 |
2000/09/26 | 620 | 620 | 610 | 610 | 11,000 |
2000/09/25 | 630 | 630 | 619 | 620 | 37,000 |
2000/09/22 | 609 | 612 | 605 | 612 | 28,000 |
2000/09/21 | 609 | 612 | 600 | 609 | 43,000 |
2000/09/20 | 604 | 613 | 604 | 609 | 40,000 |
2000/09/19 | 595 | 602 | 595 | 602 | 52,000 |
2000/09/18 | 603 | 605 | 591 | 591 | 28,000 |
2000/09/14 | 600 | 605 | 600 | 605 | 63,000 |
2000/09/13 | 600 | 607 | 600 | 603 | 24,000 |
2000/09/12 | 607 | 618 | 600 | 601 | 30,000 |
2000/09/11 | 610 | 630 | 605 | 610 | 43,000 |
2000/09/08 | 615 | 619 | 595 | 600 | 98,000 |
2000/09/07 | 620 | 620 | 615 | 615 | 20,000 |
2000/09/06 | 620 | 620 | 618 | 620 | 27,000 |
2000/09/05 | 632 | 632 | 610 | 615 | 35,000 |
2000/09/04 | 648 | 648 | 631 | 636 | 15,000 |
2000/09/01 | 650 | 650 | 628 | 628 | 37,000 |
2000/08/31 | 653 | 663 | 629 | 629 | 60,000 |
2000/08/30 | 650 | 667 | 645 | 667 | 62,000 |
2000/08/29 | 668 | 675 | 660 | 660 | 11,000 |
2000/08/28 | 664 | 674 | 661 | 668 | 21,000 |
2000/08/25 | 697 | 697 | 686 | 694 | 31,000 |
2000/08/24 | 671 | 697 | 671 | 690 | 87,000 |
2000/08/23 | 662 | 668 | 662 | 665 | 17,000 |
2000/08/22 | 659 | 668 | 658 | 668 | 68,000 |
2000/08/21 | 684 | 684 | 640 | 655 | 32,000 |
2000/08/18 | 660 | 679 | 660 | 679 | 14,000 |
2000/08/17 | 670 | 670 | 663 | 663 | 20,000 |
2000/08/16 | 670 | 680 | 670 | 670 | 27,000 |
2000/08/15 | 680 | 690 | 670 | 670 | 35,000 |
2000/08/14 | 670 | 678 | 670 | 678 | 30,000 |
2000/08/11 | 660 | 668 | 660 | 665 | 6,000 |
2000/08/10 | 666 | 666 | 665 | 666 | 5,000 |
2000/08/09 | 669 | 669 | 660 | 660 | 19,000 |
2000/08/08 | 686 | 686 | 668 | 669 | 9,000 |
2000/08/07 | 698 | 698 | 668 | 684 | 8,000 |
2000/08/04 | 672 | 709 | 672 | 698 | 83,000 |
2000/08/03 | 656 | 674 | 656 | 672 | 8,000 |
2000/08/02 | 663 | 663 | 654 | 657 | 15,000 |
2000/08/01 | 666 | 666 | 652 | 653 | 21,000 |
2000/07/31 | 660 | 680 | 650 | 670 | 74,000 |
2000/07/28 | 660 | 660 | 649 | 650 | 42,000 |
2000/07/27 | 689 | 689 | 667 | 670 | 4,000 |
2000/07/26 | 702 | 705 | 685 | 691 | 80,000 |
2000/07/25 | 694 | 694 | 680 | 682 | 23,000 |
2000/07/24 | 664 | 700 | 663 | 700 | 44,000 |
2000/07/21 | 691 | 691 | 660 | 662 | 21,000 |
2000/07/19 | 689 | 689 | 671 | 689 | 24,000 |
2000/07/18 | 700 | 700 | 680 | 690 | 28,000 |
2000/07/17 | 714 | 714 | 694 | 696 | 30,000 |
2000/07/14 | 681 | 684 | 681 | 684 | 4,000 |
2000/07/13 | 692 | 692 | 681 | 681 | 29,000 |
2000/07/12 | 695 | 695 | 688 | 693 | 28,000 |
2000/07/11 | 690 | 690 | 680 | 686 | 55,000 |
2000/07/10 | 683 | 690 | 683 | 685 | 112,000 |
2000/07/07 | 676 | 680 | 674 | 678 | 107,000 |
2000/07/06 | 691 | 698 | 689 | 690 | 34,000 |
2000/07/05 | 725 | 725 | 702 | 711 | 69,000 |
2000/07/04 | 720 | 720 | 710 | 715 | 63,000 |
2000/07/03 | 735 | 745 | 714 | 715 | 120,000 |
2000/06/30 | 710 | 735 | 710 | 733 | 103,000 |
2000/06/29 | 655 | 703 | 655 | 701 | 132,000 |
2000/06/28 | 658 | 663 | 650 | 655 | 60,000 |
2000/06/27 | 655 | 655 | 641 | 648 | 24,000 |
2000/06/26 | 645 | 660 | 643 | 655 | 14,000 |
2000/06/23 | 649 | 649 | 635 | 635 | 32,000 |
2000/06/22 | 635 | 639 | 635 | 639 | 21,000 |
2000/06/21 | 630 | 630 | 627 | 630 | 24,000 |
2000/06/20 | 630 | 630 | 629 | 629 | 20,000 |
2000/06/19 | 644 | 644 | 642 | 643 | 12,000 |
2000/06/16 | 639 | 650 | 630 | 644 | 24,000 |
2000/06/15 | 632 | 632 | 620 | 620 | 28,000 |
2000/06/14 | 640 | 640 | 632 | 632 | 11,000 |
2000/06/13 | 643 | 649 | 635 | 635 | 21,000 |
2000/06/12 | 651 | 655 | 640 | 641 | 27,000 |
2000/06/09 | 628 | 641 | 621 | 641 | 19,000 |
2000/06/08 | 625 | 628 | 620 | 628 | 46,000 |
2000/06/07 | 615 | 622 | 612 | 620 | 32,000 |
2000/06/06 | 625 | 625 | 611 | 611 | 55,000 |
2000/06/05 | 634 | 635 | 625 | 625 | 30,000 |
2000/06/02 | 635 | 635 | 609 | 634 | 50,000 |
2000/06/01 | 636 | 636 | 627 | 635 | 12,000 |
2000/05/31 | 635 | 641 | 629 | 635 | 39,000 |
2000/05/30 | 630 | 647 | 630 | 636 | 13,000 |
2000/05/29 | 643 | 643 | 625 | 641 | 16,000 |
2000/05/26 | 648 | 659 | 648 | 653 | 21,000 |
2000/05/25 | 660 | 660 | 631 | 648 | 30,000 |
2000/05/24 | 639 | 639 | 637 | 639 | 21,000 |
2000/05/23 | 631 | 640 | 631 | 639 | 11,000 |
2000/05/22 | 649 | 649 | 640 | 640 | 10,000 |
2000/05/19 | 660 | 669 | 650 | 669 | 29,000 |
2000/05/18 | 668 | 668 | 655 | 655 | 10,000 |
2000/05/17 | 670 | 673 | 659 | 660 | 46,000 |
2000/05/16 | 664 | 673 | 652 | 673 | 30,000 |
2000/05/15 | 676 | 678 | 664 | 664 | 17,000 |
2000/05/12 | 668 | 675 | 656 | 675 | 18,000 |
2000/05/11 | 670 | 671 | 651 | 651 | 19,000 |
2000/05/10 | 665 | 670 | 652 | 670 | 60,000 |
2000/05/09 | 680 | 680 | 670 | 670 | 11,000 |
2000/05/08 | 679 | 680 | 665 | 679 | 30,000 |
2000/05/02 | 684 | 684 | 669 | 680 | 27,000 |
2000/05/01 | 680 | 685 | 660 | 685 | 58,000 |
2000/04/28 | 655 | 680 | 652 | 670 | 82,000 |
2000/04/27 | 669 | 671 | 650 | 671 | 27,000 |
2000/04/26 | 655 | 673 | 650 | 671 | 16,000 |
2000/04/25 | 680 | 680 | 655 | 655 | 35,000 |
2000/04/24 | 651 | 660 | 651 | 660 | 15,000 |
2000/04/21 | 660 | 670 | 651 | 651 | 21,000 |
2000/04/20 | 660 | 671 | 656 | 671 | 13,000 |
2000/04/19 | 660 | 680 | 660 | 680 | 49,000 |
2000/04/18 | 643 | 660 | 643 | 660 | 74,000 |
2000/04/17 | 620 | 640 | 620 | 640 | 23,000 |
2000/04/14 | 665 | 675 | 660 | 665 | 51,000 |
2000/04/13 | 660 | 679 | 660 | 675 | 96,000 |
2000/04/12 | 639 | 654 | 637 | 653 | 112,000 |
2000/04/11 | 641 | 660 | 640 | 644 | 53,000 |
2000/04/10 | 685 | 685 | 627 | 627 | 53,000 |
2000/04/07 | 635 | 637 | 625 | 626 | 90,000 |
2000/04/06 | 660 | 661 | 645 | 645 | 32,000 |
2000/04/05 | 685 | 688 | 660 | 660 | 61,000 |
2000/04/04 | 666 | 689 | 651 | 680 | 111,000 |
2000/04/03 | 618 | 670 | 618 | 650 | 35,000 |
2000/03/31 | 618 | 623 | 615 | 618 | 45,000 |
2000/03/30 | 650 | 650 | 630 | 631 | 38,000 |
2000/03/29 | 650 | 659 | 645 | 649 | 33,000 |
2000/03/28 | 670 | 678 | 650 | 662 | 64,000 |
2000/03/27 | 680 | 680 | 661 | 680 | 46,000 |
2000/03/24 | 650 | 655 | 640 | 655 | 82,000 |
2000/03/23 | 630 | 646 | 630 | 635 | 106,000 |
2000/03/22 | 630 | 640 | 609 | 630 | 86,000 |
2000/03/21 | 595 | 610 | 595 | 610 | 144,000 |
2000/03/17 | 591 | 591 | 572 | 585 | 75,000 |
2000/03/16 | 582 | 582 | 541 | 541 | 626,000 |
2000/03/15 | 573 | 594 | 573 | 580 | 29,000 |
2000/03/14 | 596 | 596 | 575 | 575 | 74,000 |
2000/03/13 | 650 | 650 | 575 | 586 | 31,000 |
2000/03/10 | 668 | 668 | 650 | 650 | 130,000 |
2000/03/09 | 650 | 668 | 642 | 661 | 207,000 |
2000/03/08 | 587 | 635 | 586 | 635 | 109,000 |
2000/03/07 | 583 | 605 | 583 | 600 | 37,000 |
2000/03/06 | 586 | 591 | 580 | 582 | 65,000 |
2000/03/03 | 591 | 600 | 582 | 582 | 36,000 |
2000/03/02 | 591 | 603 | 582 | 585 | 86,000 |
2000/03/01 | 604 | 604 | 585 | 590 | 9,000 |
2000/02/29 | 605 | 605 | 573 | 584 | 25,000 |
2000/02/28 | 620 | 623 | 571 | 609 | 20,000 |
2000/02/25 | 600 | 610 | 599 | 610 | 50,000 |
2000/02/24 | 580 | 586 | 580 | 585 | 13,000 |
2000/02/23 | 542 | 565 | 542 | 565 | 54,000 |
2000/02/22 | 542 | 551 | 542 | 542 | 60,000 |
2000/02/21 | 570 | 570 | 540 | 540 | 66,000 |
2000/02/18 | 582 | 582 | 575 | 576 | 27,000 |
2000/02/17 | 581 | 584 | 578 | 578 | 40,000 |
2000/02/16 | 592 | 593 | 578 | 580 | 60,000 |
2000/02/15 | 606 | 606 | 591 | 591 | 36,000 |
2000/02/14 | 592 | 600 | 585 | 586 | 42,000 |
2000/02/10 | 620 | 620 | 595 | 602 | 25,000 |
2000/02/09 | 630 | 630 | 610 | 610 | 34,000 |
2000/02/08 | 641 | 650 | 626 | 626 | 52,000 |
2000/02/07 | 619 | 635 | 619 | 635 | 36,000 |
2000/02/04 | 600 | 620 | 600 | 615 | 59,000 |
2000/02/03 | 590 | 603 | 590 | 600 | 34,000 |
2000/02/02 | 595 | 600 | 585 | 590 | 91,000 |
2000/02/01 | 600 | 601 | 596 | 596 | 29,000 |
2000/01/31 | 595 | 611 | 595 | 600 | 17,000 |
2000/01/28 | 599 | 600 | 592 | 595 | 20,000 |
2000/01/27 | 604 | 604 | 600 | 600 | 16,000 |
2000/01/26 | 609 | 612 | 604 | 604 | 29,000 |
2000/01/25 | 590 | 609 | 590 | 602 | 24,000 |
2000/01/24 | 600 | 600 | 584 | 590 | 64,000 |
2000/01/21 | 610 | 610 | 595 | 600 | 42,000 |
2000/01/20 | 612 | 619 | 611 | 612 | 38,000 |
2000/01/19 | 628 | 628 | 612 | 612 | 39,000 |
2000/01/18 | 630 | 630 | 619 | 629 | 35,000 |
2000/01/17 | 605 | 627 | 605 | 615 | 38,000 |
2000/01/14 | 582 | 600 | 582 | 595 | 75,000 |
2000/01/13 | 580 | 590 | 572 | 580 | 129,000 |
2000/01/12 | 601 | 601 | 590 | 590 | 26,000 |
2000/01/11 | 600 | 620 | 600 | 609 | 16,000 |
2000/01/07 | 570 | 592 | 570 | 592 | 60,000 |
2000/01/06 | 590 | 590 | 581 | 581 | 36,000 |
2000/01/05 | 605 | 605 | 588 | 588 | 19,000 |
2000/01/04 | 600 | 609 | 585 | 585 | 28,000 |