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 |
---|---|---|---|---|---|
1985/12/28 | 830 | 835 | 830 | 835 | 5,000 |
1985/12/27 | 863 | 863 | 840 | 840 | 22,000 |
1985/12/26 | 850 | 864 | 835 | 855 | 87,000 |
1985/12/25 | 849 | 850 | 830 | 850 | 65,000 |
1985/12/24 | 827 | 853 | 827 | 850 | 59,000 |
1985/12/23 | 804 | 820 | 800 | 817 | 22,000 |
1985/12/21 | 808 | 808 | 798 | 800 | 36,000 |
1985/12/20 | 798 | 814 | 798 | 800 | 161,000 |
1985/12/19 | 830 | 830 | 808 | 808 | 29,000 |
1985/12/18 | 805 | 835 | 801 | 821 | 36,000 |
1985/12/17 | 825 | 825 | 805 | 805 | 45,000 |
1985/12/16 | 839 | 839 | 834 | 835 | 13,000 |
1985/12/13 | 851 | 852 | 840 | 840 | 31,000 |
1985/12/12 | 851 | 860 | 840 | 854 | 46,000 |
1985/12/11 | 840 | 850 | 839 | 845 | 50,000 |
1985/12/10 | 860 | 863 | 843 | 845 | 88,000 |
1985/12/09 | 876 | 889 | 868 | 870 | 49,000 |
1985/12/07 | 895 | 900 | 866 | 866 | 186,000 |
1985/12/06 | 870 | 920 | 861 | 895 | 475,000 |
1985/12/05 | 874 | 889 | 874 | 875 | 140,000 |
1985/12/04 | 855 | 893 | 852 | 884 | 439,000 |
1985/12/03 | 873 | 888 | 850 | 859 | 672,000 |
1985/12/02 | 810 | 863 | 806 | 863 | 501,000 |
1985/11/30 | 800 | 802 | 790 | 800 | 17,000 |
1985/11/29 | 815 | 815 | 780 | 780 | 41,000 |
1985/11/28 | 810 | 819 | 795 | 808 | 135,000 |
1985/11/27 | 798 | 815 | 768 | 800 | 237,000 |
1985/11/26 | 808 | 808 | 772 | 778 | 115,000 |
1985/11/25 | 811 | 815 | 802 | 809 | 127,000 |
1985/11/22 | 800 | 810 | 791 | 801 | 251,000 |
1985/11/21 | 790 | 800 | 780 | 790 | 237,000 |
1985/11/20 | 810 | 834 | 790 | 790 | 968,000 |
1985/11/19 | 760 | 819 | 755 | 819 | 872,000 |
1985/11/18 | 749 | 775 | 735 | 760 | 433,000 |
1985/11/16 | 750 | 751 | 745 | 750 | 195,000 |
1985/11/15 | 705 | 765 | 700 | 765 | 322,000 |
1985/11/14 | 690 | 701 | 690 | 700 | 88,000 |
1985/11/13 | 680 | 690 | 680 | 690 | 20,000 |
1985/11/12 | 680 | 681 | 680 | 681 | 13,000 |
1985/11/08 | 684 | 684 | 674 | 674 | 4,000 |
1985/11/07 | 685 | 685 | 685 | 685 | 4,000 |
1985/11/06 | 685 | 685 | 685 | 685 | 19,000 |
1985/11/05 | 686 | 686 | 685 | 685 | 4,000 |
1985/11/02 | 685 | 685 | 685 | 685 | 3,000 |
1985/10/31 | 690 | 690 | 689 | 689 | 9,000 |
1985/10/30 | 685 | 694 | 685 | 690 | 64,000 |
1985/10/29 | 693 | 693 | 685 | 685 | 13,000 |
1985/10/28 | 693 | 693 | 685 | 686 | 17,000 |
1985/10/25 | 695 | 695 | 685 | 685 | 19,000 |
1985/10/24 | 685 | 685 | 681 | 685 | 36,000 |
1985/10/23 | 668 | 675 | 665 | 675 | 6,000 |
1985/10/21 | 660 | 660 | 660 | 660 | 4,000 |
1985/10/18 | 660 | 660 | 660 | 660 | 5,000 |
1985/10/17 | 660 | 660 | 660 | 660 | 2,000 |
1985/10/15 | 670 | 670 | 670 | 670 | 1,000 |
1985/10/11 | 680 | 680 | 680 | 680 | 6,000 |
1985/10/09 | 680 | 684 | 680 | 684 | 8,000 |
1985/10/08 | 685 | 685 | 680 | 680 | 7,000 |
1985/10/05 | 681 | 685 | 681 | 685 | 6,000 |
1985/10/04 | 680 | 681 | 680 | 680 | 18,000 |
1985/10/03 | 680 | 680 | 680 | 680 | 7,000 |
1985/10/01 | 685 | 700 | 685 | 700 | 9,000 |
1985/09/30 | 702 | 705 | 702 | 705 | 5,000 |
1985/09/28 | 700 | 705 | 700 | 700 | 127,000 |
1985/09/27 | 701 | 705 | 699 | 705 | 182,000 |
1985/09/26 | 685 | 705 | 685 | 700 | 105,000 |
1985/09/26 | 1 -> 1.05 分割 | ||||
1985/09/25 | 700 | 710 | 690 | 710 | 124,000 |
1985/09/24 | 715 | 720 | 710 | 710 | 92,000 |
1985/09/21 | 711 | 716 | 711 | 715 | 36,000 |
1985/09/20 | 705 | 715 | 705 | 710 | 137,000 |
1985/09/19 | 710 | 710 | 705 | 705 | 91,000 |
1985/09/18 | 690 | 697 | 690 | 690 | 85,000 |
1985/09/17 | 690 | 693 | 690 | 690 | 132,000 |
1985/09/13 | 685 | 690 | 685 | 690 | 18,000 |
1985/09/12 | 679 | 689 | 679 | 689 | 88,000 |
1985/09/11 | 679 | 688 | 679 | 679 | 125,000 |
1985/09/10 | 683 | 685 | 679 | 680 | 137,000 |
1985/09/09 | 681 | 683 | 680 | 683 | 48,000 |
1985/09/07 | 685 | 686 | 676 | 680 | 50,000 |
1985/09/06 | 675 | 684 | 675 | 676 | 47,000 |
1985/09/05 | 680 | 685 | 675 | 680 | 18,000 |
1985/09/04 | 670 | 680 | 670 | 670 | 41,000 |
1985/09/03 | 668 | 670 | 665 | 665 | 30,000 |
1985/09/02 | 663 | 670 | 663 | 670 | 7,000 |
1985/08/31 | 660 | 660 | 660 | 660 | 20,000 |
1985/08/30 | 660 | 670 | 660 | 660 | 27,000 |
1985/08/29 | 660 | 662 | 660 | 660 | 37,000 |
1985/08/28 | 670 | 670 | 660 | 660 | 51,000 |
1985/08/27 | 660 | 660 | 660 | 660 | 3,000 |
1985/08/26 | 670 | 670 | 650 | 650 | 8,000 |
1985/08/24 | 643 | 645 | 640 | 640 | 40,000 |
1985/08/23 | 648 | 650 | 643 | 643 | 125,000 |
1985/08/22 | 650 | 650 | 650 | 650 | 10,000 |
1985/08/21 | 645 | 646 | 645 | 646 | 14,000 |
1985/08/20 | 645 | 645 | 644 | 644 | 9,000 |
1985/08/19 | 644 | 644 | 644 | 644 | 2,000 |
1985/08/17 | 643 | 643 | 643 | 643 | 6,000 |
1985/08/16 | 644 | 646 | 644 | 646 | 46,000 |
1985/08/15 | 650 | 651 | 645 | 645 | 71,000 |
1985/08/13 | 648 | 656 | 648 | 649 | 26,000 |
1985/08/12 | 645 | 646 | 645 | 646 | 13,000 |
1985/08/09 | 655 | 655 | 645 | 645 | 22,000 |
1985/08/08 | 675 | 675 | 665 | 675 | 94,000 |
1985/08/07 | 665 | 699 | 665 | 685 | 128,000 |
1985/08/06 | 620 | 674 | 620 | 655 | 117,000 |
1985/08/03 | 615 | 615 | 615 | 615 | 6,000 |
1985/08/02 | 620 | 620 | 620 | 620 | 2,000 |
1985/08/01 | 615 | 615 | 615 | 615 | 6,000 |
1985/07/31 | 626 | 626 | 625 | 625 | 19,000 |
1985/07/30 | 626 | 626 | 626 | 626 | 1,000 |
1985/07/29 | 625 | 626 | 625 | 626 | 2,000 |
1985/07/27 | 627 | 627 | 627 | 627 | 5,000 |
1985/07/26 | 627 | 627 | 626 | 626 | 6,000 |
1985/07/25 | 629 | 629 | 629 | 629 | 2,000 |
1985/07/24 | 630 | 630 | 630 | 630 | 3,000 |
1985/07/23 | 630 | 630 | 630 | 630 | 1,000 |
1985/07/22 | 626 | 626 | 626 | 626 | 1,000 |
1985/07/20 | 626 | 630 | 626 | 630 | 2,000 |
1985/07/19 | 640 | 640 | 640 | 640 | 2,000 |
1985/07/18 | 640 | 640 | 640 | 640 | 3,000 |
1985/07/17 | 626 | 626 | 626 | 626 | 1,000 |
1985/07/16 | 625 | 625 | 625 | 625 | 7,000 |
1985/07/15 | 625 | 625 | 615 | 615 | 4,000 |
1985/07/12 | 628 | 628 | 627 | 627 | 3,000 |
1985/07/11 | 631 | 631 | 625 | 625 | 11,000 |
1985/07/10 | 631 | 631 | 631 | 631 | 4,000 |
1985/07/09 | 640 | 640 | 640 | 640 | 2,000 |
1985/07/08 | 639 | 639 | 639 | 639 | 3,000 |
1985/07/06 | 644 | 645 | 640 | 640 | 11,000 |
1985/07/05 | 651 | 652 | 651 | 651 | 4,000 |
1985/07/04 | 650 | 650 | 650 | 650 | 6,000 |
1985/07/03 | 640 | 650 | 640 | 650 | 8,000 |
1985/07/02 | 631 | 639 | 631 | 639 | 7,000 |
1985/06/29 | 629 | 629 | 629 | 629 | 1,000 |
1985/06/28 | 625 | 630 | 625 | 629 | 3,000 |
1985/06/27 | 630 | 630 | 625 | 625 | 10,000 |
1985/06/26 | 630 | 630 | 630 | 630 | 6,000 |
1985/06/25 | 626 | 626 | 626 | 626 | 2,000 |
1985/06/24 | 630 | 630 | 630 | 630 | 1,000 |
1985/06/22 | 630 | 630 | 625 | 625 | 4,000 |
1985/06/21 | 635 | 635 | 630 | 630 | 8,000 |
1985/06/20 | 630 | 630 | 630 | 630 | 7,000 |
1985/06/18 | 630 | 630 | 630 | 630 | 21,000 |
1985/06/17 | 630 | 630 | 630 | 630 | 9,000 |
1985/06/15 | 627 | 627 | 627 | 627 | 4,000 |
1985/06/14 | 627 | 627 | 627 | 627 | 5,000 |
1985/06/13 | 628 | 630 | 627 | 627 | 4,000 |
1985/06/12 | 627 | 627 | 627 | 627 | 1,000 |
1985/06/11 | 634 | 634 | 634 | 634 | 1,000 |
1985/06/10 | 635 | 635 | 635 | 635 | 5,000 |
1985/06/07 | 621 | 621 | 620 | 620 | 17,000 |
1985/06/05 | 620 | 620 | 619 | 620 | 9,000 |
1985/06/04 | 616 | 617 | 615 | 617 | 4,000 |
1985/06/03 | 620 | 620 | 615 | 615 | 7,000 |
1985/06/01 | 634 | 634 | 630 | 630 | 2,000 |
1985/05/31 | 617 | 635 | 617 | 635 | 12,000 |
1985/05/30 | 635 | 646 | 635 | 646 | 8,000 |
1985/05/29 | 615 | 615 | 615 | 615 | 6,000 |
1985/05/28 | 635 | 635 | 635 | 635 | 3,000 |
1985/05/27 | 635 | 636 | 635 | 636 | 3,000 |
1985/05/25 | 640 | 640 | 635 | 635 | 4,000 |
1985/05/24 | 641 | 641 | 641 | 641 | 2,000 |
1985/05/23 | 643 | 643 | 640 | 642 | 4,000 |
1985/05/22 | 642 | 645 | 642 | 643 | 5,000 |
1985/05/21 | 653 | 653 | 650 | 650 | 8,000 |
1985/05/20 | 650 | 650 | 650 | 650 | 1,000 |
1985/05/17 | 650 | 650 | 640 | 640 | 14,000 |
1985/05/16 | 650 | 650 | 650 | 650 | 1,000 |
1985/05/15 | 665 | 665 | 665 | 665 | 25,000 |
1985/05/14 | 660 | 670 | 660 | 670 | 17,000 |
1985/05/10 | 655 | 655 | 644 | 644 | 10,000 |
1985/05/09 | 655 | 660 | 655 | 660 | 16,000 |
1985/05/08 | 658 | 658 | 652 | 655 | 8,000 |
1985/05/07 | 660 | 660 | 660 | 660 | 9,000 |
1985/05/04 | 660 | 660 | 655 | 655 | 2,000 |
1985/05/02 | 660 | 670 | 655 | 655 | 33,000 |
1985/05/01 | 665 | 665 | 660 | 660 | 11,000 |
1985/04/30 | 665 | 665 | 660 | 660 | 2,000 |
1985/04/27 | 670 | 680 | 670 | 670 | 5,000 |
1985/04/26 | 654 | 670 | 654 | 670 | 11,000 |
1985/04/25 | 652 | 652 | 652 | 652 | 4,000 |
1985/04/24 | 651 | 652 | 651 | 652 | 7,000 |
1985/04/22 | 689 | 689 | 689 | 689 | 4,000 |
1985/04/20 | 659 | 690 | 658 | 690 | 28,000 |
1985/04/19 | 659 | 659 | 659 | 659 | 3,000 |
1985/04/18 | 650 | 660 | 650 | 660 | 8,000 |
1985/04/17 | 677 | 677 | 665 | 665 | 4,000 |
1985/04/16 | 683 | 687 | 680 | 680 | 13,000 |
1985/04/15 | 680 | 680 | 680 | 680 | 4,000 |
1985/04/12 | 690 | 691 | 680 | 690 | 22,000 |
1985/04/11 | 690 | 693 | 690 | 693 | 10,000 |
1985/04/10 | 691 | 691 | 690 | 690 | 4,000 |
1985/04/09 | 694 | 700 | 690 | 690 | 31,000 |
1985/04/08 | 695 | 695 | 695 | 695 | 3,000 |
1985/04/06 | 690 | 695 | 690 | 690 | 11,000 |
1985/04/05 | 700 | 700 | 690 | 690 | 7,000 |
1985/04/04 | 702 | 702 | 692 | 692 | 56,000 |
1985/04/03 | 700 | 702 | 690 | 702 | 67,000 |
1985/04/02 | 690 | 700 | 690 | 697 | 21,000 |
1985/03/30 | 708 | 708 | 705 | 705 | 7,000 |
1985/03/29 | 710 | 725 | 710 | 710 | 102,000 |
1985/03/27 | 690 | 700 | 690 | 690 | 101,000 |
1985/03/26 | 690 | 700 | 690 | 690 | 17,000 |
1985/03/25 | 680 | 680 | 679 | 679 | 10,000 |
1985/03/23 | 680 | 680 | 680 | 680 | 9,000 |
1985/03/22 | 680 | 680 | 675 | 677 | 9,000 |
1985/03/20 | 675 | 679 | 675 | 679 | 40,000 |
1985/03/19 | 665 | 680 | 665 | 680 | 67,000 |
1985/03/18 | 680 | 680 | 665 | 665 | 31,000 |
1985/03/16 | 675 | 680 | 670 | 680 | 16,000 |
1985/03/15 | 670 | 675 | 669 | 675 | 32,000 |
1985/03/14 | 670 | 670 | 669 | 670 | 13,000 |
1985/03/13 | 666 | 670 | 666 | 668 | 33,000 |
1985/03/12 | 660 | 660 | 650 | 660 | 20,000 |
1985/03/11 | 640 | 650 | 640 | 650 | 9,000 |
1985/03/08 | 640 | 649 | 640 | 649 | 13,000 |
1985/03/07 | 648 | 648 | 640 | 640 | 9,000 |
1985/03/06 | 650 | 650 | 640 | 640 | 5,000 |
1985/03/05 | 660 | 660 | 650 | 650 | 9,000 |
1985/03/04 | 660 | 660 | 660 | 660 | 11,000 |
1985/03/01 | 650 | 650 | 640 | 640 | 37,000 |
1985/02/28 | 636 | 650 | 636 | 650 | 33,000 |
1985/02/27 | 638 | 638 | 635 | 635 | 21,000 |
1985/02/26 | 640 | 640 | 638 | 638 | 44,000 |
1985/02/25 | 641 | 641 | 640 | 640 | 8,000 |
1985/02/23 | 638 | 640 | 638 | 640 | 14,000 |
1985/02/22 | 635 | 645 | 635 | 638 | 15,000 |
1985/02/21 | 638 | 638 | 638 | 638 | 18,000 |
1985/02/20 | 636 | 640 | 635 | 638 | 9,000 |
1985/02/19 | 635 | 635 | 635 | 635 | 8,000 |
1985/02/18 | 635 | 640 | 631 | 633 | 35,000 |
1985/02/16 | 631 | 641 | 631 | 631 | 126,000 |
1985/02/15 | 621 | 630 | 620 | 625 | 47,000 |
1985/02/14 | 611 | 615 | 611 | 613 | 18,000 |
1985/02/13 | 610 | 611 | 610 | 611 | 8,000 |
1985/02/12 | 595 | 600 | 595 | 600 | 25,000 |
1985/02/08 | 595 | 600 | 595 | 600 | 21,000 |
1985/02/07 | 590 | 600 | 590 | 600 | 26,000 |
1985/02/06 | 595 | 596 | 595 | 596 | 12,000 |
1985/02/05 | 596 | 600 | 595 | 595 | 23,000 |
1985/02/04 | 600 | 600 | 599 | 600 | 11,000 |
1985/02/02 | 595 | 595 | 595 | 595 | 11,000 |
1985/02/01 | 605 | 605 | 605 | 605 | 7,000 |
1985/01/31 | 615 | 615 | 615 | 615 | 8,000 |
1985/01/30 | 620 | 620 | 615 | 615 | 9,000 |
1985/01/29 | 622 | 622 | 619 | 619 | 31,000 |
1985/01/28 | 595 | 620 | 595 | 620 | 11,000 |
1985/01/25 | 610 | 615 | 610 | 615 | 7,000 |
1985/01/24 | 625 | 630 | 625 | 630 | 4,000 |
1985/01/23 | 645 | 645 | 630 | 630 | 23,000 |
1985/01/22 | 645 | 645 | 625 | 625 | 6,000 |
1985/01/21 | 645 | 645 | 645 | 645 | 5,000 |
1985/01/19 | 630 | 640 | 630 | 640 | 13,000 |
1985/01/18 | 630 | 630 | 630 | 630 | 11,000 |
1985/01/17 | 630 | 630 | 630 | 630 | 11,000 |
1985/01/16 | 622 | 635 | 622 | 630 | 9,000 |
1985/01/14 | 620 | 620 | 620 | 620 | 9,000 |
1985/01/11 | 620 | 630 | 618 | 620 | 20,000 |
1985/01/10 | 620 | 621 | 617 | 618 | 104,000 |
1985/01/09 | 618 | 620 | 618 | 620 | 36,000 |
1985/01/08 | 628 | 628 | 619 | 619 | 12,000 |
1985/01/07 | 620 | 620 | 615 | 619 | 28,000 |
1985/01/05 | 610 | 620 | 610 | 618 | 5,000 |
1985/01/04 | 600 | 600 | 600 | 600 | 17,000 |