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 |
---|---|---|---|---|---|
1983/12/28 | 495 | 495 | 490 | 490 | 6,000 |
1983/12/27 | 476 | 495 | 476 | 495 | 25,000 |
1983/12/24 | 471 | 475 | 470 | 471 | 20,000 |
1983/12/23 | 486 | 488 | 470 | 470 | 37,000 |
1983/12/21 | 490 | 495 | 490 | 495 | 18,000 |
1983/12/19 | 495 | 495 | 495 | 495 | 3,000 |
1983/12/17 | 504 | 504 | 500 | 500 | 48,000 |
1983/12/16 | 512 | 512 | 503 | 503 | 20,000 |
1983/12/15 | 504 | 513 | 503 | 505 | 23,000 |
1983/12/14 | 503 | 504 | 503 | 503 | 12,000 |
1983/12/13 | 512 | 516 | 503 | 503 | 30,000 |
1983/12/12 | 512 | 516 | 512 | 512 | 18,000 |
1983/12/09 | 519 | 519 | 511 | 511 | 11,000 |
1983/12/08 | 514 | 524 | 511 | 511 | 17,000 |
1983/12/07 | 511 | 524 | 511 | 524 | 53,000 |
1983/12/06 | 510 | 515 | 508 | 515 | 24,000 |
1983/12/05 | 503 | 508 | 503 | 508 | 18,000 |
1983/12/03 | 510 | 510 | 505 | 505 | 2,000 |
1983/12/02 | 505 | 514 | 505 | 505 | 23,000 |
1983/12/01 | 504 | 507 | 504 | 504 | 16,000 |
1983/11/30 | 510 | 510 | 503 | 503 | 23,000 |
1983/11/29 | 527 | 527 | 512 | 520 | 51,000 |
1983/11/28 | 518 | 530 | 509 | 530 | 105,000 |
1983/11/26 | 509 | 516 | 503 | 516 | 37,000 |
1983/11/25 | 510 | 510 | 510 | 510 | 14,000 |
1983/11/24 | 522 | 522 | 519 | 519 | 10,000 |
1983/11/22 | 512 | 522 | 512 | 512 | 21,000 |
1983/11/19 | 492 | 492 | 492 | 492 | 10,000 |
1983/11/18 | 492 | 492 | 490 | 490 | 26,000 |
1983/11/17 | 492 | 492 | 490 | 492 | 6,000 |
1983/11/16 | 492 | 492 | 492 | 492 | 1,000 |
1983/11/15 | 492 | 492 | 491 | 492 | 5,000 |
1983/11/14 | 487 | 487 | 487 | 487 | 2,000 |
1983/11/11 | 491 | 491 | 487 | 487 | 7,000 |
1983/11/10 | 501 | 501 | 496 | 496 | 15,000 |
1983/11/09 | 501 | 501 | 501 | 501 | 15,000 |
1983/11/08 | 510 | 515 | 505 | 505 | 22,000 |
1983/11/07 | 515 | 515 | 515 | 515 | 1,000 |
1983/11/05 | 520 | 520 | 515 | 520 | 25,000 |
1983/11/04 | 520 | 520 | 515 | 520 | 76,000 |
1983/11/02 | 500 | 510 | 500 | 510 | 16,000 |
1983/11/01 | 507 | 519 | 507 | 510 | 24,000 |
1983/10/31 | 531 | 531 | 510 | 527 | 110,000 |
1983/10/29 | 535 | 545 | 525 | 530 | 280,000 |
1983/10/28 | 509 | 540 | 508 | 535 | 303,000 |
1983/10/27 | 500 | 506 | 498 | 506 | 31,000 |
1983/10/26 | 486 | 499 | 486 | 495 | 63,000 |
1983/10/25 | 475 | 485 | 475 | 485 | 27,000 |
1983/10/24 | 485 | 490 | 480 | 480 | 23,000 |
1983/10/22 | 485 | 490 | 485 | 490 | 25,000 |
1983/10/21 | 485 | 485 | 485 | 485 | 4,000 |
1983/10/18 | 486 | 491 | 485 | 490 | 60,000 |
1983/10/17 | 483 | 490 | 483 | 490 | 14,000 |
1983/10/15 | 485 | 485 | 485 | 485 | 3,000 |
1983/10/14 | 473 | 483 | 473 | 483 | 27,000 |
1983/10/13 | 473 | 473 | 473 | 473 | 5,000 |
1983/10/11 | 479 | 479 | 479 | 479 | 1,000 |
1983/10/07 | 473 | 473 | 473 | 473 | 8,000 |
1983/10/06 | 465 | 471 | 465 | 471 | 8,000 |
1983/10/05 | 463 | 463 | 463 | 463 | 10,000 |
1983/10/04 | 460 | 460 | 460 | 460 | 2,000 |
1983/10/03 | 466 | 466 | 465 | 465 | 5,000 |
1983/09/30 | 461 | 464 | 461 | 464 | 14,000 |
1983/09/28 | 452 | 455 | 452 | 455 | 33,000 |
1983/09/24 | 469 | 469 | 465 | 465 | 6,000 |
1983/09/22 | 469 | 469 | 468 | 468 | 16,000 |
1983/09/21 | 465 | 465 | 465 | 465 | 4,000 |
1983/09/20 | 466 | 466 | 466 | 466 | 1,000 |
1983/09/19 | 470 | 470 | 469 | 470 | 18,000 |
1983/09/17 | 471 | 475 | 471 | 475 | 4,000 |
1983/09/16 | 470 | 470 | 470 | 470 | 4,000 |
1983/09/14 | 470 | 474 | 470 | 470 | 16,000 |
1983/09/13 | 470 | 470 | 470 | 470 | 13,000 |
1983/09/12 | 475 | 475 | 470 | 475 | 5,000 |
1983/09/09 | 475 | 475 | 475 | 475 | 2,000 |
1983/09/08 | 475 | 475 | 475 | 475 | 15,000 |
1983/09/07 | 475 | 475 | 475 | 475 | 5,000 |
1983/09/06 | 475 | 476 | 475 | 475 | 23,000 |
1983/09/05 | 470 | 470 | 470 | 470 | 10,000 |
1983/09/03 | 471 | 471 | 470 | 470 | 6,000 |
1983/09/02 | 470 | 475 | 470 | 470 | 9,000 |
1983/09/01 | 465 | 470 | 465 | 470 | 10,000 |
1983/08/31 | 464 | 464 | 464 | 464 | 4,000 |
1983/08/30 | 464 | 465 | 464 | 464 | 23,000 |
1983/08/29 | 470 | 470 | 465 | 465 | 17,000 |
1983/08/27 | 470 | 470 | 470 | 470 | 10,000 |
1983/08/26 | 475 | 475 | 470 | 470 | 10,000 |
1983/08/25 | 485 | 485 | 478 | 478 | 12,000 |
1983/08/24 | 493 | 493 | 488 | 488 | 26,000 |
1983/08/23 | 505 | 505 | 496 | 497 | 48,000 |
1983/08/22 | 510 | 510 | 502 | 506 | 33,000 |
1983/08/20 | 517 | 517 | 507 | 510 | 35,000 |
1983/08/19 | 512 | 525 | 507 | 507 | 222,000 |
1983/08/18 | 505 | 510 | 502 | 507 | 123,000 |
1983/08/17 | 491 | 500 | 490 | 500 | 39,000 |
1983/08/16 | 486 | 486 | 486 | 486 | 15,000 |
1983/08/15 | 479 | 480 | 476 | 476 | 21,000 |
1983/08/12 | 478 | 479 | 476 | 476 | 32,000 |
1983/08/10 | 479 | 479 | 479 | 479 | 12,000 |
1983/08/09 | 475 | 480 | 474 | 480 | 21,000 |
1983/08/08 | 479 | 481 | 475 | 475 | 37,000 |
1983/08/06 | 480 | 480 | 479 | 479 | 29,000 |
1983/08/05 | 485 | 486 | 480 | 480 | 67,000 |
1983/08/04 | 500 | 503 | 490 | 490 | 109,000 |
1983/08/03 | 509 | 510 | 500 | 508 | 311,000 |
1983/08/02 | 504 | 509 | 503 | 503 | 237,000 |
1983/08/01 | 503 | 511 | 501 | 501 | 326,000 |
1983/07/30 | 496 | 503 | 492 | 492 | 381,000 |
1983/07/29 | 481 | 493 | 480 | 491 | 515,000 |
1983/07/28 | 479 | 483 | 468 | 478 | 171,000 |
1983/07/27 | 451 | 479 | 449 | 479 | 76,000 |
1983/07/26 | 457 | 458 | 450 | 450 | 31,000 |
1983/07/25 | 459 | 459 | 455 | 458 | 22,000 |
1983/07/23 | 463 | 465 | 463 | 464 | 37,000 |
1983/07/22 | 473 | 476 | 465 | 465 | 121,000 |
1983/07/21 | 479 | 483 | 466 | 474 | 277,000 |
1983/07/20 | 447 | 485 | 442 | 479 | 833,000 |
1983/07/19 | 436 | 447 | 436 | 440 | 98,000 |
1983/07/18 | 444 | 444 | 430 | 431 | 54,000 |
1983/07/15 | 443 | 450 | 435 | 440 | 317,000 |
1983/07/14 | 430 | 443 | 430 | 433 | 177,000 |
1983/07/13 | 420 | 425 | 420 | 425 | 47,000 |
1983/07/12 | 418 | 420 | 418 | 420 | 5,000 |
1983/07/11 | 425 | 425 | 419 | 420 | 15,000 |
1983/07/09 | 414 | 420 | 414 | 420 | 26,000 |
1983/07/08 | 410 | 412 | 410 | 412 | 12,000 |
1983/07/07 | 406 | 410 | 403 | 404 | 37,000 |
1983/07/06 | 415 | 415 | 401 | 401 | 18,000 |
1983/07/05 | 412 | 412 | 411 | 412 | 5,000 |
1983/07/04 | 411 | 411 | 410 | 411 | 21,000 |
1983/07/02 | 417 | 417 | 410 | 410 | 22,000 |
1983/06/29 | 430 | 432 | 430 | 432 | 19,000 |
1983/06/28 | 415 | 435 | 415 | 430 | 38,000 |
1983/06/27 | 420 | 425 | 418 | 420 | 15,000 |
1983/06/25 | 420 | 420 | 420 | 420 | 19,000 |
1983/06/24 | 415 | 415 | 414 | 414 | 21,000 |
1983/06/23 | 405 | 406 | 405 | 405 | 7,000 |
1983/06/22 | 400 | 405 | 400 | 400 | 13,000 |
1983/06/21 | 400 | 400 | 395 | 399 | 28,000 |
1983/06/20 | 400 | 400 | 400 | 400 | 19,000 |
1983/06/17 | 405 | 405 | 403 | 403 | 25,000 |
1983/06/16 | 408 | 408 | 405 | 405 | 23,000 |
1983/06/15 | 410 | 411 | 410 | 410 | 7,000 |
1983/06/14 | 407 | 408 | 407 | 408 | 7,000 |
1983/06/13 | 408 | 409 | 407 | 407 | 7,000 |
1983/06/11 | 407 | 407 | 405 | 405 | 24,000 |
1983/06/09 | 417 | 422 | 417 | 422 | 15,000 |
1983/06/08 | 435 | 438 | 423 | 427 | 51,000 |
1983/06/07 | 423 | 439 | 423 | 436 | 133,000 |
1983/06/06 | 427 | 428 | 422 | 422 | 12,000 |
1983/06/04 | 430 | 430 | 423 | 425 | 37,000 |
1983/06/03 | 420 | 435 | 420 | 429 | 74,000 |
1983/06/02 | 410 | 425 | 410 | 420 | 49,000 |
1983/06/01 | 405 | 405 | 403 | 403 | 8,000 |
1983/05/31 | 402 | 403 | 402 | 402 | 7,000 |
1983/05/30 | 410 | 410 | 401 | 401 | 7,000 |
1983/05/28 | 415 | 415 | 410 | 410 | 6,000 |
1983/05/27 | 414 | 415 | 414 | 415 | 7,000 |
1983/05/25 | 420 | 420 | 415 | 415 | 13,000 |
1983/05/24 | 420 | 425 | 410 | 415 | 19,000 |
1983/05/23 | 420 | 422 | 420 | 420 | 31,000 |
1983/05/20 | 430 | 430 | 420 | 420 | 40,000 |
1983/05/19 | 430 | 440 | 426 | 436 | 186,000 |
1983/05/18 | 420 | 426 | 415 | 426 | 112,000 |
1983/05/17 | 405 | 420 | 405 | 415 | 49,000 |
1983/05/16 | 395 | 403 | 390 | 403 | 42,000 |
1983/05/14 | 395 | 395 | 395 | 395 | 6,000 |
1983/05/13 | 400 | 400 | 395 | 395 | 7,000 |
1983/05/12 | 401 | 401 | 398 | 400 | 24,000 |
1983/05/11 | 405 | 405 | 405 | 405 | 2,000 |
1983/05/10 | 409 | 409 | 409 | 409 | 1,000 |
1983/05/09 | 405 | 410 | 405 | 410 | 17,000 |
1983/05/07 | 400 | 410 | 400 | 410 | 5,000 |
1983/05/06 | 405 | 405 | 400 | 400 | 17,000 |
1983/05/04 | 405 | 405 | 405 | 405 | 8,000 |
1983/05/02 | 406 | 406 | 406 | 406 | 1,000 |
1983/04/30 | 405 | 405 | 405 | 405 | 10,000 |
1983/04/28 | 404 | 410 | 404 | 405 | 16,000 |
1983/04/27 | 396 | 401 | 396 | 400 | 13,000 |
1983/04/26 | 395 | 395 | 391 | 393 | 25,000 |
1983/04/25 | 402 | 402 | 400 | 400 | 11,000 |
1983/04/23 | 399 | 404 | 399 | 404 | 12,000 |
1983/04/22 | 413 | 413 | 404 | 404 | 23,000 |
1983/04/21 | 421 | 421 | 417 | 417 | 22,000 |
1983/04/20 | 414 | 426 | 411 | 426 | 117,000 |
1983/04/19 | 400 | 401 | 395 | 400 | 41,000 |
1983/04/18 | 399 | 400 | 399 | 399 | 6,000 |
1983/04/15 | 396 | 396 | 396 | 396 | 7,000 |
1983/04/14 | 399 | 400 | 397 | 400 | 20,000 |
1983/04/13 | 395 | 400 | 395 | 396 | 14,000 |
1983/04/12 | 388 | 391 | 385 | 391 | 35,000 |
1983/04/11 | 388 | 388 | 385 | 385 | 12,000 |
1983/04/09 | 389 | 390 | 385 | 385 | 13,000 |
1983/04/08 | 390 | 390 | 390 | 390 | 10,000 |
1983/04/07 | 380 | 381 | 380 | 381 | 12,000 |
1983/04/06 | 389 | 389 | 380 | 380 | 10,000 |
1983/04/05 | 383 | 386 | 383 | 386 | 8,000 |
1983/04/04 | 389 | 389 | 385 | 385 | 10,000 |
1983/04/02 | 390 | 390 | 390 | 390 | 10,000 |
1983/03/31 | 385 | 385 | 382 | 382 | 3,000 |
1983/03/30 | 390 | 390 | 385 | 390 | 15,000 |
1983/03/26 | 390 | 390 | 382 | 382 | 13,000 |
1983/03/25 | 390 | 390 | 385 | 385 | 13,000 |
1983/03/24 | 390 | 392 | 390 | 390 | 8,000 |
1983/03/23 | 391 | 391 | 386 | 386 | 27,000 |
1983/03/18 | 385 | 386 | 385 | 386 | 5,000 |
1983/03/17 | 384 | 385 | 381 | 382 | 7,000 |
1983/03/16 | 385 | 385 | 383 | 385 | 10,000 |
1983/03/15 | 386 | 390 | 383 | 383 | 23,000 |
1983/03/14 | 384 | 385 | 383 | 385 | 7,000 |
1983/03/12 | 385 | 385 | 385 | 385 | 16,000 |
1983/03/11 | 382 | 382 | 380 | 380 | 6,000 |
1983/03/10 | 385 | 385 | 383 | 383 | 6,000 |
1983/03/09 | 385 | 385 | 383 | 385 | 9,000 |
1983/03/08 | 385 | 385 | 380 | 382 | 5,000 |
1983/03/07 | 385 | 385 | 385 | 385 | 2,000 |
1983/03/05 | 385 | 386 | 385 | 386 | 5,000 |
1983/03/04 | 390 | 390 | 390 | 390 | 5,000 |
1983/03/03 | 385 | 390 | 385 | 390 | 15,000 |
1983/03/01 | 385 | 395 | 385 | 395 | 22,000 |
1983/02/28 | 400 | 400 | 395 | 395 | 4,000 |
1983/02/25 | 385 | 397 | 385 | 390 | 30,000 |
1983/02/24 | 380 | 390 | 380 | 390 | 10,000 |
1983/02/23 | 385 | 385 | 380 | 380 | 15,000 |
1983/02/22 | 383 | 383 | 380 | 380 | 10,000 |
1983/02/21 | 383 | 383 | 383 | 383 | 3,000 |
1983/02/18 | 382 | 383 | 382 | 382 | 17,000 |
1983/02/17 | 382 | 382 | 382 | 382 | 15,000 |
1983/02/16 | 385 | 385 | 385 | 385 | 5,000 |
1983/02/15 | 385 | 387 | 382 | 382 | 6,000 |
1983/02/14 | 389 | 389 | 385 | 385 | 5,000 |
1983/02/12 | 384 | 390 | 384 | 390 | 5,000 |
1983/02/10 | 385 | 385 | 384 | 384 | 5,000 |
1983/02/09 | 385 | 390 | 385 | 390 | 2,000 |
1983/02/08 | 390 | 390 | 385 | 385 | 15,000 |
1983/02/07 | 390 | 390 | 386 | 390 | 9,000 |
1983/02/04 | 390 | 390 | 386 | 386 | 6,000 |
1983/02/03 | 390 | 390 | 385 | 390 | 17,000 |
1983/02/02 | 387 | 390 | 386 | 390 | 17,000 |
1983/02/01 | 383 | 389 | 382 | 389 | 10,000 |
1983/01/31 | 382 | 384 | 382 | 382 | 7,000 |
1983/01/29 | 382 | 384 | 380 | 380 | 12,000 |
1983/01/28 | 384 | 384 | 380 | 384 | 32,000 |
1983/01/27 | 380 | 380 | 380 | 380 | 11,000 |
1983/01/26 | 380 | 380 | 380 | 380 | 5,000 |
1983/01/25 | 378 | 381 | 377 | 381 | 25,000 |
1983/01/24 | 381 | 381 | 372 | 378 | 26,000 |
1983/01/22 | 383 | 383 | 380 | 380 | 23,000 |
1983/01/21 | 383 | 389 | 380 | 385 | 67,000 |
1983/01/20 | 383 | 383 | 383 | 383 | 73,000 |
1983/01/19 | 357 | 358 | 357 | 358 | 27,000 |
1983/01/18 | 357 | 357 | 357 | 357 | 12,000 |
1983/01/14 | 355 | 355 | 355 | 355 | 30,000 |
1983/01/11 | 365 | 365 | 365 | 365 | 12,000 |
1983/01/10 | 366 | 366 | 366 | 366 | 13,000 |
1983/01/08 | 365 | 367 | 365 | 367 | 20,000 |
1983/01/07 | 367 | 367 | 367 | 367 | 12,000 |
1983/01/06 | 375 | 375 | 366 | 366 | 21,000 |
1983/01/05 | 376 | 376 | 375 | 376 | 15,000 |
1983/01/04 | 365 | 371 | 365 | 371 | 31,000 |