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 |
---|---|---|---|---|---|
1997/12/30 | 789 | 789 | 786 | 786 | 4,000 |
1997/12/29 | 765 | 766 | 765 | 766 | 8,000 |
1997/12/26 | 772 | 800 | 772 | 800 | 14,000 |
1997/12/25 | 704 | 762 | 704 | 762 | 25,000 |
1997/12/24 | 682 | 700 | 681 | 690 | 42,000 |
1997/12/22 | 715 | 715 | 680 | 680 | 22,000 |
1997/12/19 | 745 | 745 | 714 | 715 | 15,000 |
1997/12/18 | 763 | 764 | 750 | 750 | 14,000 |
1997/12/17 | 759 | 763 | 739 | 763 | 34,000 |
1997/12/16 | 730 | 751 | 730 | 750 | 29,000 |
1997/12/15 | 695 | 710 | 695 | 695 | 57,000 |
1997/12/12 | 837 | 838 | 835 | 835 | 47,000 |
1997/12/11 | 846 | 846 | 835 | 840 | 26,000 |
1997/12/10 | 852 | 852 | 845 | 852 | 12,000 |
1997/12/09 | 859 | 859 | 857 | 858 | 15,000 |
1997/12/08 | 872 | 872 | 860 | 862 | 18,000 |
1997/12/05 | 841 | 850 | 841 | 847 | 20,000 |
1997/12/04 | 879 | 879 | 845 | 852 | 47,000 |
1997/12/03 | 864 | 864 | 859 | 859 | 23,000 |
1997/12/02 | 892 | 892 | 840 | 864 | 93,000 |
1997/12/01 | 871 | 915 | 871 | 912 | 7,000 |
1997/11/28 | 900 | 904 | 861 | 881 | 61,000 |
1997/11/27 | 910 | 910 | 901 | 910 | 41,000 |
1997/11/26 | 901 | 956 | 901 | 950 | 15,000 |
1997/11/21 | 1,010 | 1,010 | 985 | 1,000 | 18,000 |
1997/11/20 | 982 | 1,010 | 981 | 1,010 | 11,000 |
1997/11/19 | 1,020 | 1,020 | 981 | 981 | 23,000 |
1997/11/18 | 1,050 | 1,060 | 1,040 | 1,040 | 12,000 |
1997/11/17 | 1,050 | 1,060 | 1,040 | 1,060 | 10,000 |
1997/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
1997/11/13 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 |
1997/11/12 | 1,020 | 1,020 | 999 | 1,000 | 32,000 |
1997/11/11 | 999 | 1,030 | 999 | 1,030 | 12,000 |
1997/11/10 | 980 | 1,000 | 980 | 1,000 | 6,000 |
1997/11/07 | 980 | 1,000 | 980 | 995 | 17,000 |
1997/11/06 | 1,000 | 1,020 | 999 | 1,010 | 39,000 |
1997/11/05 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 |
1997/11/04 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
1997/10/31 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
1997/10/30 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
1997/10/29 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
1997/10/28 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 |
1997/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
1997/10/24 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1997/10/23 | 1,110 | 1,110 | 1,110 | 1,110 | 27,000 |
1997/10/22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1997/10/21 | 1,110 | 1,110 | 1,090 | 1,090 | 19,000 |
1997/10/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
1997/10/17 | 1,090 | 1,130 | 1,080 | 1,110 | 82,000 |
1997/10/16 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 |
1997/10/15 | 1,090 | 1,100 | 1,070 | 1,090 | 61,000 |
1997/10/14 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 |
1997/10/08 | 1,090 | 1,110 | 1,090 | 1,110 | 13,000 |
1997/10/07 | 1,070 | 1,090 | 1,060 | 1,090 | 15,000 |
1997/10/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
1997/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1997/10/02 | 1,040 | 1,060 | 1,040 | 1,040 | 19,000 |
1997/10/01 | 1,030 | 1,030 | 999 | 1,030 | 26,000 |
1997/09/30 | 1,060 | 1,060 | 1,030 | 1,050 | 4,000 |
1997/09/29 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
1997/09/26 | 1,030 | 1,070 | 1,030 | 1,060 | 74,000 |
1997/09/25 | 1,120 | 1,120 | 1,090 | 1,100 | 32,000 |
1997/09/24 | 1,020 | 1,130 | 1,020 | 1,120 | 28,000 |
1997/09/22 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 |
1997/09/19 | 1,020 | 1,050 | 1,010 | 1,020 | 11,000 |
1997/09/18 | 1,020 | 1,050 | 1,020 | 1,020 | 24,000 |
1997/09/17 | 1,050 | 1,050 | 1,020 | 1,020 | 39,000 |
1997/09/16 | 1,050 | 1,050 | 1,020 | 1,020 | 33,000 |
1997/09/12 | 1,090 | 1,100 | 1,050 | 1,050 | 94,000 |
1997/09/11 | 1,090 | 1,100 | 1,090 | 1,100 | 71,000 |
1997/09/10 | 1,070 | 1,090 | 1,070 | 1,090 | 47,000 |
1997/09/09 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
1997/09/08 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 |
1997/09/05 | 1,100 | 1,100 | 1,090 | 1,100 | 67,000 |
1997/09/04 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
1997/09/03 | 1,120 | 1,130 | 1,110 | 1,110 | 144,000 |
1997/09/02 | 1,110 | 1,150 | 1,110 | 1,150 | 8,000 |
1997/09/01 | 1,150 | 1,160 | 1,110 | 1,110 | 10,000 |
1997/08/29 | 1,120 | 1,140 | 1,100 | 1,110 | 6,000 |
1997/08/28 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 |
1997/08/27 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
1997/08/26 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 |
1997/08/25 | 1,140 | 1,160 | 1,140 | 1,140 | 11,000 |
1997/08/22 | 1,170 | 1,170 | 1,120 | 1,120 | 24,000 |
1997/08/21 | 1,120 | 1,170 | 1,120 | 1,170 | 34,000 |
1997/08/20 | 1,130 | 1,130 | 1,110 | 1,130 | 20,000 |
1997/08/19 | 1,150 | 1,150 | 1,130 | 1,130 | 22,000 |
1997/08/18 | 1,100 | 1,120 | 1,090 | 1,090 | 28,000 |
1997/08/15 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 |
1997/08/14 | 1,110 | 1,150 | 1,100 | 1,130 | 40,000 |
1997/08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1997/08/12 | 1,100 | 1,110 | 1,090 | 1,090 | 13,000 |
1997/08/11 | 1,090 | 1,110 | 1,090 | 1,090 | 9,000 |
1997/08/08 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 |
1997/08/07 | 1,150 | 1,150 | 1,120 | 1,130 | 49,000 |
1997/08/06 | 1,130 | 1,150 | 1,090 | 1,150 | 83,000 |
1997/08/05 | 1,110 | 1,110 | 1,100 | 1,110 | 18,000 |
1997/08/04 | 1,130 | 1,130 | 1,070 | 1,090 | 77,000 |
1997/08/01 | 1,190 | 1,190 | 1,150 | 1,150 | 97,000 |
1997/07/31 | 1,210 | 1,210 | 1,200 | 1,210 | 14,000 |
1997/07/30 | 1,220 | 1,220 | 1,200 | 1,200 | 137,000 |
1997/07/29 | 1,250 | 1,250 | 1,240 | 1,240 | 17,000 |
1997/07/28 | 1,240 | 1,250 | 1,240 | 1,250 | 54,000 |
1997/07/25 | 1,250 | 1,250 | 1,240 | 1,240 | 11,000 |
1997/07/24 | 1,220 | 1,250 | 1,220 | 1,250 | 46,000 |
1997/07/23 | 1,230 | 1,230 | 1,210 | 1,230 | 37,000 |
1997/07/22 | 1,240 | 1,240 | 1,210 | 1,210 | 34,000 |
1997/07/18 | 1,250 | 1,250 | 1,220 | 1,220 | 28,000 |
1997/07/17 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 |
1997/07/16 | 1,260 | 1,260 | 1,240 | 1,250 | 111,000 |
1997/07/15 | 1,250 | 1,270 | 1,240 | 1,270 | 237,000 |
1997/07/14 | 1,230 | 1,250 | 1,230 | 1,250 | 91,000 |
1997/07/11 | 1,240 | 1,250 | 1,230 | 1,230 | 30,000 |
1997/07/10 | 1,250 | 1,250 | 1,220 | 1,250 | 80,000 |
1997/07/09 | 1,260 | 1,260 | 1,240 | 1,250 | 33,000 |
1997/07/08 | 1,260 | 1,260 | 1,250 | 1,260 | 49,000 |
1997/07/07 | 1,270 | 1,290 | 1,270 | 1,280 | 26,000 |
1997/07/04 | 1,300 | 1,310 | 1,280 | 1,280 | 30,000 |
1997/07/03 | 1,300 | 1,300 | 1,270 | 1,290 | 22,000 |
1997/07/02 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 |
1997/07/01 | 1,320 | 1,340 | 1,320 | 1,330 | 62,000 |
1997/06/30 | 1,370 | 1,370 | 1,320 | 1,320 | 10,000 |
1997/06/27 | 1,380 | 1,380 | 1,360 | 1,360 | 45,000 |
1997/06/26 | 1,350 | 1,380 | 1,350 | 1,380 | 120,000 |
1997/06/25 | 1,320 | 1,350 | 1,320 | 1,350 | 53,000 |
1997/06/24 | 1,320 | 1,320 | 1,310 | 1,320 | 103,000 |
1997/06/23 | 1,320 | 1,320 | 1,320 | 1,320 | 25,000 |
1997/06/20 | 1,330 | 1,350 | 1,320 | 1,350 | 145,000 |
1997/06/19 | 1,310 | 1,320 | 1,300 | 1,320 | 20,000 |
1997/06/18 | 1,330 | 1,350 | 1,320 | 1,340 | 95,000 |
1997/06/17 | 1,310 | 1,330 | 1,310 | 1,330 | 19,000 |
1997/06/16 | 1,340 | 1,340 | 1,310 | 1,310 | 67,000 |
1997/06/13 | 1,370 | 1,370 | 1,330 | 1,330 | 262,000 |
1997/06/12 | 1,330 | 1,370 | 1,330 | 1,370 | 266,000 |
1997/06/11 | 1,300 | 1,340 | 1,300 | 1,330 | 485,000 |
1997/06/10 | 1,260 | 1,290 | 1,260 | 1,280 | 246,000 |
1997/06/09 | 1,240 | 1,260 | 1,240 | 1,260 | 146,000 |
1997/06/06 | 1,210 | 1,240 | 1,200 | 1,240 | 268,000 |
1997/06/05 | 1,180 | 1,230 | 1,170 | 1,230 | 172,000 |
1997/06/04 | 1,160 | 1,180 | 1,160 | 1,180 | 45,000 |
1997/06/03 | 1,140 | 1,160 | 1,140 | 1,150 | 67,000 |
1997/06/02 | 1,120 | 1,150 | 1,110 | 1,150 | 109,000 |
1997/05/30 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 |
1997/05/29 | 1,130 | 1,130 | 1,120 | 1,130 | 35,000 |
1997/05/28 | 1,150 | 1,150 | 1,140 | 1,150 | 65,000 |
1997/05/27 | 1,160 | 1,170 | 1,150 | 1,150 | 56,000 |
1997/05/26 | 1,140 | 1,160 | 1,140 | 1,160 | 42,000 |
1997/05/23 | 1,120 | 1,120 | 1,100 | 1,100 | 30,000 |
1997/05/22 | 1,140 | 1,140 | 1,110 | 1,110 | 31,000 |
1997/05/21 | 1,160 | 1,160 | 1,140 | 1,140 | 64,000 |
1997/05/20 | 1,160 | 1,170 | 1,150 | 1,150 | 33,000 |
1997/05/19 | 1,160 | 1,160 | 1,150 | 1,160 | 52,000 |
1997/05/16 | 1,180 | 1,180 | 1,140 | 1,150 | 74,000 |
1997/05/15 | 1,160 | 1,190 | 1,160 | 1,180 | 29,000 |
1997/05/14 | 1,120 | 1,160 | 1,120 | 1,150 | 174,000 |
1997/05/13 | 1,120 | 1,130 | 1,120 | 1,120 | 70,000 |
1997/05/12 | 1,100 | 1,120 | 1,100 | 1,120 | 56,000 |
1997/05/09 | 1,140 | 1,140 | 1,110 | 1,120 | 102,000 |
1997/05/08 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 |
1997/05/07 | 1,160 | 1,170 | 1,150 | 1,150 | 63,000 |
1997/05/06 | 1,170 | 1,170 | 1,160 | 1,160 | 94,000 |
1997/05/02 | 1,150 | 1,160 | 1,150 | 1,160 | 158,000 |
1997/05/01 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 |
1997/04/30 | 1,130 | 1,140 | 1,130 | 1,130 | 17,000 |
1997/04/28 | 1,080 | 1,120 | 1,080 | 1,110 | 24,000 |
1997/04/25 | 1,070 | 1,090 | 1,070 | 1,080 | 21,000 |
1997/04/24 | 1,090 | 1,120 | 1,090 | 1,090 | 65,000 |
1997/04/23 | 1,070 | 1,100 | 1,060 | 1,100 | 27,000 |
1997/04/22 | 1,090 | 1,090 | 1,080 | 1,080 | 24,000 |
1997/04/21 | 1,070 | 1,080 | 1,060 | 1,080 | 16,000 |
1997/04/18 | 1,040 | 1,050 | 1,040 | 1,050 | 45,000 |
1997/04/17 | 1,020 | 1,050 | 1,020 | 1,030 | 34,000 |
1997/04/16 | 985 | 1,010 | 985 | 1,010 | 58,000 |
1997/04/15 | 995 | 995 | 980 | 985 | 100,000 |
1997/04/14 | 990 | 1,000 | 990 | 1,000 | 48,000 |
1997/04/11 | 1,010 | 1,030 | 1,000 | 1,030 | 26,000 |
1997/04/10 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 |
1997/04/09 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
1997/04/08 | 1,030 | 1,070 | 1,030 | 1,060 | 47,000 |
1997/04/07 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
1997/04/04 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
1997/04/03 | 1,030 | 1,040 | 1,030 | 1,030 | 42,000 |
1997/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 |
1997/04/01 | 1,030 | 1,030 | 1,000 | 1,000 | 40,000 |
1997/03/31 | 1,060 | 1,060 | 1,030 | 1,030 | 18,000 |
1997/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
1997/03/27 | 1,050 | 1,050 | 1,040 | 1,040 | 56,000 |
1997/03/26 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 |
1997/03/25 | 1,080 | 1,080 | 1,050 | 1,050 | 105,000 |
1997/03/24 | 1,070 | 1,090 | 1,060 | 1,060 | 30,000 |
1997/03/21 | 1,120 | 1,130 | 1,120 | 1,120 | 51,000 |
1997/03/19 | 1,120 | 1,130 | 1,110 | 1,120 | 194,000 |
1997/03/18 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
1997/03/17 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 |
1997/03/14 | 1,040 | 1,040 | 1,040 | 1,040 | 115,000 |
1997/03/13 | 1,090 | 1,090 | 1,060 | 1,060 | 37,000 |
1997/03/12 | 1,090 | 1,090 | 1,030 | 1,030 | 43,000 |
1997/03/11 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 |
1997/03/10 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 |
1997/03/06 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
1997/03/05 | 1,070 | 1,070 | 1,050 | 1,060 | 33,000 |
1997/03/04 | 1,100 | 1,100 | 1,070 | 1,070 | 56,000 |
1997/03/03 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
1997/02/28 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
1997/02/27 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 |
1997/02/26 | 1,140 | 1,150 | 1,140 | 1,140 | 16,000 |
1997/02/25 | 1,150 | 1,160 | 1,140 | 1,160 | 33,000 |
1997/02/24 | 1,140 | 1,150 | 1,140 | 1,140 | 20,000 |
1997/02/21 | 1,130 | 1,150 | 1,130 | 1,140 | 29,000 |
1997/02/20 | 1,100 | 1,130 | 1,100 | 1,130 | 18,000 |
1997/02/19 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
1997/02/18 | 1,110 | 1,120 | 1,100 | 1,100 | 33,000 |
1997/02/17 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 |
1997/02/14 | 1,070 | 1,100 | 1,060 | 1,100 | 37,000 |
1997/02/13 | 1,060 | 1,090 | 1,050 | 1,050 | 23,000 |
1997/02/12 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 |
1997/02/10 | 1,060 | 1,060 | 1,030 | 1,060 | 55,000 |
1997/02/07 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
1997/02/06 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
1997/02/05 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
1997/02/04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
1997/02/03 | 1,120 | 1,120 | 1,070 | 1,070 | 9,000 |
1997/01/31 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
1997/01/30 | 1,120 | 1,120 | 1,060 | 1,060 | 21,000 |
1997/01/29 | 1,080 | 1,130 | 1,080 | 1,120 | 19,000 |
1997/01/28 | 1,070 | 1,070 | 1,050 | 1,070 | 32,000 |
1997/01/24 | 1,120 | 1,120 | 1,070 | 1,070 | 18,000 |
1997/01/23 | 1,070 | 1,110 | 1,070 | 1,110 | 7,000 |
1997/01/22 | 1,060 | 1,110 | 1,060 | 1,110 | 34,000 |
1997/01/21 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 |
1997/01/20 | 1,050 | 1,060 | 1,020 | 1,060 | 113,000 |
1997/01/17 | 1,060 | 1,100 | 1,050 | 1,050 | 55,000 |
1997/01/16 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 |
1997/01/14 | 1,080 | 1,080 | 1,040 | 1,080 | 22,000 |
1997/01/13 | 1,050 | 1,090 | 1,040 | 1,090 | 25,000 |
1997/01/10 | 1,090 | 1,090 | 1,050 | 1,050 | 29,000 |
1997/01/09 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 |
1997/01/08 | 1,090 | 1,100 | 1,090 | 1,100 | 35,000 |
1997/01/07 | 1,120 | 1,130 | 1,090 | 1,090 | 34,000 |
1997/01/06 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |