7915 NISSHA(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 584 | 590 | 583 | 583 | 12,000 | 583 |
| 2000-12-28 | 576 | 582 | 576 | 582 | 15,000 | 582 |
| 2000-12-27 | 575 | 585 | 570 | 578 | 26,000 | 578 |
| 2000-12-26 | 559 | 579 | 559 | 575 | 20,000 | 575 |
| 2000-12-25 | 552 | 560 | 552 | 560 | 27,000 | 560 |
| 2000-12-22 | 549 | 550 | 540 | 541 | 47,000 | 541 |
| 2000-12-21 | 555 | 556 | 539 | 539 | 65,000 | 539 |
| 2000-12-20 | 560 | 569 | 556 | 556 | 18,000 | 556 |
| 2000-12-19 | 576 | 576 | 560 | 573 | 39,000 | 573 |
| 2000-12-18 | 583 | 585 | 570 | 576 | 20,000 | 576 |
| 2000-12-15 | 585 | 585 | 575 | 583 | 13,000 | 583 |
| 2000-12-14 | 592 | 592 | 573 | 575 | 7,000 | 575 |
| 2000-12-13 | 578 | 581 | 572 | 574 | 19,000 | 574 |
| 2000-12-12 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 2000-12-11 | 590 | 593 | 584 | 593 | 41,000 | 593 |
| 2000-12-08 | 568 | 598 | 568 | 583 | 50,000 | 583 |
| 2000-12-07 | 572 | 575 | 572 | 575 | 9,000 | 575 |
| 2000-12-06 | 586 | 586 | 571 | 572 | 12,000 | 572 |
| 2000-12-05 | 600 | 601 | 576 | 576 | 49,000 | 576 |
| 2000-12-04 | 599 | 599 | 550 | 595 | 90,000 | 595 |
| 2000-12-01 | 576 | 600 | 576 | 599 | 43,000 | 599 |
| 2000-11-30 | 560 | 581 | 556 | 570 | 41,000 | 570 |
| 2000-11-29 | 566 | 566 | 559 | 561 | 36,000 | 561 |
| 2000-11-28 | 580 | 583 | 572 | 572 | 21,000 | 572 |
| 2000-11-27 | 589 | 600 | 580 | 580 | 33,000 | 580 |
| 2000-11-24 | 572 | 584 | 572 | 584 | 36,000 | 584 |
| 2000-11-22 | 555 | 575 | 554 | 572 | 34,000 | 572 |
| 2000-11-21 | 550 | 560 | 545 | 555 | 57,000 | 555 |
| 2000-11-20 | 563 | 565 | 555 | 555 | 15,000 | 555 |
| 2000-11-17 | 557 | 567 | 557 | 563 | 24,000 | 563 |
| 2000-11-16 | 579 | 579 | 551 | 551 | 40,000 | 551 |
| 2000-11-15 | 567 | 587 | 567 | 581 | 10,000 | 581 |
| 2000-11-14 | 565 | 566 | 565 | 566 | 4,000 | 566 |
| 2000-11-13 | 570 | 577 | 565 | 577 | 21,000 | 577 |
| 2000-11-10 | 580 | 580 | 577 | 579 | 15,000 | 579 |
| 2000-11-09 | 585 | 585 | 580 | 580 | 22,000 | 580 |
| 2000-11-08 | 581 | 587 | 581 | 587 | 7,000 | 587 |
| 2000-11-07 | 582 | 586 | 552 | 577 | 100,000 | 577 |
| 2000-11-06 | 591 | 591 | 576 | 581 | 57,000 | 581 |
| 2000-11-02 | 596 | 596 | 582 | 591 | 22,000 | 591 |
| 2000-11-01 | 572 | 597 | 570 | 597 | 14,000 | 597 |
| 2000-10-31 | 575 | 575 | 565 | 572 | 21,000 | 572 |
| 2000-10-30 | 568 | 575 | 568 | 572 | 5,000 | 572 |
| 2000-10-27 | 599 | 599 | 598 | 598 | 3,000 | 598 |
| 2000-10-26 | 580 | 600 | 570 | 599 | 25,000 | 599 |
| 2000-10-25 | 589 | 589 | 587 | 587 | 18,000 | 587 |
| 2000-10-24 | 595 | 595 | 580 | 580 | 5,000 | 580 |
| 2000-10-23 | 591 | 595 | 591 | 595 | 5,000 | 595 |
| 2000-10-20 | 582 | 594 | 582 | 594 | 21,000 | 594 |
| 2000-10-19 | 586 | 586 | 580 | 580 | 14,000 | 580 |
| 2000-10-18 | 582 | 592 | 581 | 583 | 22,000 | 583 |
| 2000-10-17 | 580 | 582 | 580 | 582 | 11,000 | 582 |
| 2000-10-16 | 586 | 593 | 585 | 593 | 7,000 | 593 |
| 2000-10-13 | 591 | 600 | 580 | 580 | 38,000 | 580 |
| 2000-10-12 | 599 | 600 | 591 | 591 | 40,000 | 591 |
| 2000-10-11 | 595 | 600 | 590 | 600 | 7,000 | 600 |
| 2000-10-10 | 599 | 600 | 595 | 595 | 12,000 | 595 |
| 2000-10-06 | 600 | 604 | 591 | 596 | 17,000 | 596 |
| 2000-10-05 | 600 | 604 | 600 | 600 | 25,000 | 600 |
| 2000-10-04 | 610 | 610 | 599 | 599 | 21,000 | 599 |
| 2000-10-03 | 619 | 619 | 617 | 618 | 125,000 | 618 |
| 2000-10-02 | 623 | 623 | 619 | 623 | 17,000 | 623 |
| 2000-09-29 | 609 | 625 | 605 | 625 | 29,000 | 625 |
| 2000-09-28 | 604 | 604 | 590 | 590 | 22,000 | 590 |
| 2000-09-27 | 609 | 609 | 603 | 603 | 37,000 | 603 |
| 2000-09-26 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 2000-09-25 | 630 | 630 | 619 | 620 | 37,000 | 620 |
| 2000-09-22 | 609 | 612 | 605 | 612 | 28,000 | 612 |
| 2000-09-21 | 609 | 612 | 600 | 609 | 43,000 | 609 |
| 2000-09-20 | 604 | 613 | 604 | 609 | 40,000 | 609 |
| 2000-09-19 | 595 | 602 | 595 | 602 | 52,000 | 602 |
| 2000-09-18 | 603 | 605 | 591 | 591 | 28,000 | 591 |
| 2000-09-14 | 600 | 605 | 600 | 605 | 63,000 | 605 |
| 2000-09-13 | 600 | 607 | 600 | 603 | 24,000 | 603 |
| 2000-09-12 | 607 | 618 | 600 | 601 | 30,000 | 601 |
| 2000-09-11 | 610 | 630 | 605 | 610 | 43,000 | 610 |
| 2000-09-08 | 615 | 619 | 595 | 600 | 98,000 | 600 |
| 2000-09-07 | 620 | 620 | 615 | 615 | 20,000 | 615 |
| 2000-09-06 | 620 | 620 | 618 | 620 | 27,000 | 620 |
| 2000-09-05 | 632 | 632 | 610 | 615 | 35,000 | 615 |
| 2000-09-04 | 648 | 648 | 631 | 636 | 15,000 | 636 |
| 2000-09-01 | 650 | 650 | 628 | 628 | 37,000 | 628 |
| 2000-08-31 | 653 | 663 | 629 | 629 | 60,000 | 629 |
| 2000-08-30 | 650 | 667 | 645 | 667 | 62,000 | 667 |
| 2000-08-29 | 668 | 675 | 660 | 660 | 11,000 | 660 |
| 2000-08-28 | 664 | 674 | 661 | 668 | 21,000 | 668 |
| 2000-08-25 | 697 | 697 | 686 | 694 | 31,000 | 694 |
| 2000-08-24 | 671 | 697 | 671 | 690 | 87,000 | 690 |
| 2000-08-23 | 662 | 668 | 662 | 665 | 17,000 | 665 |
| 2000-08-22 | 659 | 668 | 658 | 668 | 68,000 | 668 |
| 2000-08-21 | 684 | 684 | 640 | 655 | 32,000 | 655 |
| 2000-08-18 | 660 | 679 | 660 | 679 | 14,000 | 679 |
| 2000-08-17 | 670 | 670 | 663 | 663 | 20,000 | 663 |
| 2000-08-16 | 670 | 680 | 670 | 670 | 27,000 | 670 |
| 2000-08-15 | 680 | 690 | 670 | 670 | 35,000 | 670 |
| 2000-08-14 | 670 | 678 | 670 | 678 | 30,000 | 678 |
| 2000-08-11 | 660 | 668 | 660 | 665 | 6,000 | 665 |
| 2000-08-10 | 666 | 666 | 665 | 666 | 5,000 | 666 |
| 2000-08-09 | 669 | 669 | 660 | 660 | 19,000 | 660 |
| 2000-08-08 | 686 | 686 | 668 | 669 | 9,000 | 669 |
| 2000-08-07 | 698 | 698 | 668 | 684 | 8,000 | 684 |
| 2000-08-04 | 672 | 709 | 672 | 698 | 83,000 | 698 |
| 2000-08-03 | 656 | 674 | 656 | 672 | 8,000 | 672 |
| 2000-08-02 | 663 | 663 | 654 | 657 | 15,000 | 657 |
| 2000-08-01 | 666 | 666 | 652 | 653 | 21,000 | 653 |
| 2000-07-31 | 660 | 680 | 650 | 670 | 74,000 | 670 |
| 2000-07-28 | 660 | 660 | 649 | 650 | 42,000 | 650 |
| 2000-07-27 | 689 | 689 | 667 | 670 | 4,000 | 670 |
| 2000-07-26 | 702 | 705 | 685 | 691 | 80,000 | 691 |
| 2000-07-25 | 694 | 694 | 680 | 682 | 23,000 | 682 |
| 2000-07-24 | 664 | 700 | 663 | 700 | 44,000 | 700 |
| 2000-07-21 | 691 | 691 | 660 | 662 | 21,000 | 662 |
| 2000-07-19 | 689 | 689 | 671 | 689 | 24,000 | 689 |
| 2000-07-18 | 700 | 700 | 680 | 690 | 28,000 | 690 |
| 2000-07-17 | 714 | 714 | 694 | 696 | 30,000 | 696 |
| 2000-07-14 | 681 | 684 | 681 | 684 | 4,000 | 684 |
| 2000-07-13 | 692 | 692 | 681 | 681 | 29,000 | 681 |
| 2000-07-12 | 695 | 695 | 688 | 693 | 28,000 | 693 |
| 2000-07-11 | 690 | 690 | 680 | 686 | 55,000 | 686 |
| 2000-07-10 | 683 | 690 | 683 | 685 | 112,000 | 685 |
| 2000-07-07 | 676 | 680 | 674 | 678 | 107,000 | 678 |
| 2000-07-06 | 691 | 698 | 689 | 690 | 34,000 | 690 |
| 2000-07-05 | 725 | 725 | 702 | 711 | 69,000 | 711 |
| 2000-07-04 | 720 | 720 | 710 | 715 | 63,000 | 715 |
| 2000-07-03 | 735 | 745 | 714 | 715 | 120,000 | 715 |
| 2000-06-30 | 710 | 735 | 710 | 733 | 103,000 | 733 |
| 2000-06-29 | 655 | 703 | 655 | 701 | 132,000 | 701 |
| 2000-06-28 | 658 | 663 | 650 | 655 | 60,000 | 655 |
| 2000-06-27 | 655 | 655 | 641 | 648 | 24,000 | 648 |
| 2000-06-26 | 645 | 660 | 643 | 655 | 14,000 | 655 |
| 2000-06-23 | 649 | 649 | 635 | 635 | 32,000 | 635 |
| 2000-06-22 | 635 | 639 | 635 | 639 | 21,000 | 639 |
| 2000-06-21 | 630 | 630 | 627 | 630 | 24,000 | 630 |
| 2000-06-20 | 630 | 630 | 629 | 629 | 20,000 | 629 |
| 2000-06-19 | 644 | 644 | 642 | 643 | 12,000 | 643 |
| 2000-06-16 | 639 | 650 | 630 | 644 | 24,000 | 644 |
| 2000-06-15 | 632 | 632 | 620 | 620 | 28,000 | 620 |
| 2000-06-14 | 640 | 640 | 632 | 632 | 11,000 | 632 |
| 2000-06-13 | 643 | 649 | 635 | 635 | 21,000 | 635 |
| 2000-06-12 | 651 | 655 | 640 | 641 | 27,000 | 641 |
| 2000-06-09 | 628 | 641 | 621 | 641 | 19,000 | 641 |
| 2000-06-08 | 625 | 628 | 620 | 628 | 46,000 | 628 |
| 2000-06-07 | 615 | 622 | 612 | 620 | 32,000 | 620 |
| 2000-06-06 | 625 | 625 | 611 | 611 | 55,000 | 611 |
| 2000-06-05 | 634 | 635 | 625 | 625 | 30,000 | 625 |
| 2000-06-02 | 635 | 635 | 609 | 634 | 50,000 | 634 |
| 2000-06-01 | 636 | 636 | 627 | 635 | 12,000 | 635 |
| 2000-05-31 | 635 | 641 | 629 | 635 | 39,000 | 635 |
| 2000-05-30 | 630 | 647 | 630 | 636 | 13,000 | 636 |
| 2000-05-29 | 643 | 643 | 625 | 641 | 16,000 | 641 |
| 2000-05-26 | 648 | 659 | 648 | 653 | 21,000 | 653 |
| 2000-05-25 | 660 | 660 | 631 | 648 | 30,000 | 648 |
| 2000-05-24 | 639 | 639 | 637 | 639 | 21,000 | 639 |
| 2000-05-23 | 631 | 640 | 631 | 639 | 11,000 | 639 |
| 2000-05-22 | 649 | 649 | 640 | 640 | 10,000 | 640 |
| 2000-05-19 | 660 | 669 | 650 | 669 | 29,000 | 669 |
| 2000-05-18 | 668 | 668 | 655 | 655 | 10,000 | 655 |
| 2000-05-17 | 670 | 673 | 659 | 660 | 46,000 | 660 |
| 2000-05-16 | 664 | 673 | 652 | 673 | 30,000 | 673 |
| 2000-05-15 | 676 | 678 | 664 | 664 | 17,000 | 664 |
| 2000-05-12 | 668 | 675 | 656 | 675 | 18,000 | 675 |
| 2000-05-11 | 670 | 671 | 651 | 651 | 19,000 | 651 |
| 2000-05-10 | 665 | 670 | 652 | 670 | 60,000 | 670 |
| 2000-05-09 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 2000-05-08 | 679 | 680 | 665 | 679 | 30,000 | 679 |
| 2000-05-02 | 684 | 684 | 669 | 680 | 27,000 | 680 |
| 2000-05-01 | 680 | 685 | 660 | 685 | 58,000 | 685 |
| 2000-04-28 | 655 | 680 | 652 | 670 | 82,000 | 670 |
| 2000-04-27 | 669 | 671 | 650 | 671 | 27,000 | 671 |
| 2000-04-26 | 655 | 673 | 650 | 671 | 16,000 | 671 |
| 2000-04-25 | 680 | 680 | 655 | 655 | 35,000 | 655 |
| 2000-04-24 | 651 | 660 | 651 | 660 | 15,000 | 660 |
| 2000-04-21 | 660 | 670 | 651 | 651 | 21,000 | 651 |
| 2000-04-20 | 660 | 671 | 656 | 671 | 13,000 | 671 |
| 2000-04-19 | 660 | 680 | 660 | 680 | 49,000 | 680 |
| 2000-04-18 | 643 | 660 | 643 | 660 | 74,000 | 660 |
| 2000-04-17 | 620 | 640 | 620 | 640 | 23,000 | 640 |
| 2000-04-14 | 665 | 675 | 660 | 665 | 51,000 | 665 |
| 2000-04-13 | 660 | 679 | 660 | 675 | 96,000 | 675 |
| 2000-04-12 | 639 | 654 | 637 | 653 | 112,000 | 653 |
| 2000-04-11 | 641 | 660 | 640 | 644 | 53,000 | 644 |
| 2000-04-10 | 685 | 685 | 627 | 627 | 53,000 | 627 |
| 2000-04-07 | 635 | 637 | 625 | 626 | 90,000 | 626 |
| 2000-04-06 | 660 | 661 | 645 | 645 | 32,000 | 645 |
| 2000-04-05 | 685 | 688 | 660 | 660 | 61,000 | 660 |
| 2000-04-04 | 666 | 689 | 651 | 680 | 111,000 | 680 |
| 2000-04-03 | 618 | 670 | 618 | 650 | 35,000 | 650 |
| 2000-03-31 | 618 | 623 | 615 | 618 | 45,000 | 618 |
| 2000-03-30 | 650 | 650 | 630 | 631 | 38,000 | 631 |
| 2000-03-29 | 650 | 659 | 645 | 649 | 33,000 | 649 |
| 2000-03-28 | 670 | 678 | 650 | 662 | 64,000 | 662 |
| 2000-03-27 | 680 | 680 | 661 | 680 | 46,000 | 680 |
| 2000-03-24 | 650 | 655 | 640 | 655 | 82,000 | 655 |
| 2000-03-23 | 630 | 646 | 630 | 635 | 106,000 | 635 |
| 2000-03-22 | 630 | 640 | 609 | 630 | 86,000 | 630 |
| 2000-03-21 | 595 | 610 | 595 | 610 | 144,000 | 610 |
| 2000-03-17 | 591 | 591 | 572 | 585 | 75,000 | 585 |
| 2000-03-16 | 582 | 582 | 541 | 541 | 626,000 | 541 |
| 2000-03-15 | 573 | 594 | 573 | 580 | 29,000 | 580 |
| 2000-03-14 | 596 | 596 | 575 | 575 | 74,000 | 575 |
| 2000-03-13 | 650 | 650 | 575 | 586 | 31,000 | 586 |
| 2000-03-10 | 668 | 668 | 650 | 650 | 130,000 | 650 |
| 2000-03-09 | 650 | 668 | 642 | 661 | 207,000 | 661 |
| 2000-03-08 | 587 | 635 | 586 | 635 | 109,000 | 635 |
| 2000-03-07 | 583 | 605 | 583 | 600 | 37,000 | 600 |
| 2000-03-06 | 586 | 591 | 580 | 582 | 65,000 | 582 |
| 2000-03-03 | 591 | 600 | 582 | 582 | 36,000 | 582 |
| 2000-03-02 | 591 | 603 | 582 | 585 | 86,000 | 585 |
| 2000-03-01 | 604 | 604 | 585 | 590 | 9,000 | 590 |
| 2000-02-29 | 605 | 605 | 573 | 584 | 25,000 | 584 |
| 2000-02-28 | 620 | 623 | 571 | 609 | 20,000 | 609 |
| 2000-02-25 | 600 | 610 | 599 | 610 | 50,000 | 610 |
| 2000-02-24 | 580 | 586 | 580 | 585 | 13,000 | 585 |
| 2000-02-23 | 542 | 565 | 542 | 565 | 54,000 | 565 |
| 2000-02-22 | 542 | 551 | 542 | 542 | 60,000 | 542 |
| 2000-02-21 | 570 | 570 | 540 | 540 | 66,000 | 540 |
| 2000-02-18 | 582 | 582 | 575 | 576 | 27,000 | 576 |
| 2000-02-17 | 581 | 584 | 578 | 578 | 40,000 | 578 |
| 2000-02-16 | 592 | 593 | 578 | 580 | 60,000 | 580 |
| 2000-02-15 | 606 | 606 | 591 | 591 | 36,000 | 591 |
| 2000-02-14 | 592 | 600 | 585 | 586 | 42,000 | 586 |
| 2000-02-10 | 620 | 620 | 595 | 602 | 25,000 | 602 |
| 2000-02-09 | 630 | 630 | 610 | 610 | 34,000 | 610 |
| 2000-02-08 | 641 | 650 | 626 | 626 | 52,000 | 626 |
| 2000-02-07 | 619 | 635 | 619 | 635 | 36,000 | 635 |
| 2000-02-04 | 600 | 620 | 600 | 615 | 59,000 | 615 |
| 2000-02-03 | 590 | 603 | 590 | 600 | 34,000 | 600 |
| 2000-02-02 | 595 | 600 | 585 | 590 | 91,000 | 590 |
| 2000-02-01 | 600 | 601 | 596 | 596 | 29,000 | 596 |
| 2000-01-31 | 595 | 611 | 595 | 600 | 17,000 | 600 |
| 2000-01-28 | 599 | 600 | 592 | 595 | 20,000 | 595 |
| 2000-01-27 | 604 | 604 | 600 | 600 | 16,000 | 600 |
| 2000-01-26 | 609 | 612 | 604 | 604 | 29,000 | 604 |
| 2000-01-25 | 590 | 609 | 590 | 602 | 24,000 | 602 |
| 2000-01-24 | 600 | 600 | 584 | 590 | 64,000 | 590 |
| 2000-01-21 | 610 | 610 | 595 | 600 | 42,000 | 600 |
| 2000-01-20 | 612 | 619 | 611 | 612 | 38,000 | 612 |
| 2000-01-19 | 628 | 628 | 612 | 612 | 39,000 | 612 |
| 2000-01-18 | 630 | 630 | 619 | 629 | 35,000 | 629 |
| 2000-01-17 | 605 | 627 | 605 | 615 | 38,000 | 615 |
| 2000-01-14 | 582 | 600 | 582 | 595 | 75,000 | 595 |
| 2000-01-13 | 580 | 590 | 572 | 580 | 129,000 | 580 |
| 2000-01-12 | 601 | 601 | 590 | 590 | 26,000 | 590 |
| 2000-01-11 | 600 | 620 | 600 | 609 | 16,000 | 609 |
| 2000-01-07 | 570 | 592 | 570 | 592 | 60,000 | 592 |
| 2000-01-06 | 590 | 590 | 581 | 581 | 36,000 | 581 |
| 2000-01-05 | 605 | 605 | 588 | 588 | 19,000 | 588 |
| 2000-01-04 | 600 | 609 | 585 | 585 | 28,000 | 585 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
