7915 NISSHA(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	495	495	490	490	6,000	424.24
1983-12-27	476	495	476	495	25,000	428.57
1983-12-24	471	475	470	471	20,000	407.79
1983-12-23	486	488	470	470	37,000	406.93
1983-12-21	490	495	490	495	18,000	428.57
1983-12-19	495	495	495	495	3,000	428.57
1983-12-17	504	504	500	500	48,000	432.90
1983-12-16	512	512	503	503	20,000	435.50
1983-12-15	504	513	503	505	23,000	437.23
1983-12-14	503	504	503	503	12,000	435.50
1983-12-13	512	516	503	503	30,000	435.50
1983-12-12	512	516	512	512	18,000	443.29
1983-12-09	519	519	511	511	11,000	442.42
1983-12-08	514	524	511	511	17,000	442.42
1983-12-07	511	524	511	524	53,000	453.68
1983-12-06	510	515	508	515	24,000	445.89
1983-12-05	503	508	503	508	18,000	439.83
1983-12-03	510	510	505	505	2,000	437.23
1983-12-02	505	514	505	505	23,000	437.23
1983-12-01	504	507	504	504	16,000	436.36
1983-11-30	510	510	503	503	23,000	435.50
1983-11-29	527	527	512	520	51,000	450.22
1983-11-28	518	530	509	530	105,000	458.87
1983-11-26	509	516	503	516	37,000	446.75
1983-11-25	510	510	510	510	14,000	441.56
1983-11-24	522	522	519	519	10,000	449.35
1983-11-22	512	522	512	512	21,000	443.29
1983-11-19	492	492	492	492	10,000	425.97
1983-11-18	492	492	490	490	26,000	424.24
1983-11-17	492	492	490	492	6,000	425.97
1983-11-16	492	492	492	492	1,000	425.97
1983-11-15	492	492	491	492	5,000	425.97
1983-11-14	487	487	487	487	2,000	421.65
1983-11-11	491	491	487	487	7,000	421.65
1983-11-10	501	501	496	496	15,000	429.44
1983-11-09	501	501	501	501	15,000	433.77
1983-11-08	510	515	505	505	22,000	437.23
1983-11-07	515	515	515	515	1,000	445.89
1983-11-05	520	520	515	520	25,000	450.22
1983-11-04	520	520	515	520	76,000	450.22
1983-11-02	500	510	500	510	16,000	441.56
1983-11-01	507	519	507	510	24,000	441.56
1983-10-31	531	531	510	527	110,000	456.28
1983-10-29	535	545	525	530	280,000	458.87
1983-10-28	509	540	508	535	303,000	463.20
1983-10-27	500	506	498	506	31,000	438.10
1983-10-26	486	499	486	495	63,000	428.57
1983-10-25	475	485	475	485	27,000	419.91
1983-10-24	485	490	480	480	23,000	415.58
1983-10-22	485	490	485	490	25,000	424.24
1983-10-21	485	485	485	485	4,000	419.91
1983-10-18	486	491	485	490	60,000	424.24
1983-10-17	483	490	483	490	14,000	424.24
1983-10-15	485	485	485	485	3,000	419.91
1983-10-14	473	483	473	483	27,000	418.18
1983-10-13	473	473	473	473	5,000	409.52
1983-10-11	479	479	479	479	1,000	414.72
1983-10-07	473	473	473	473	8,000	409.52
1983-10-06	465	471	465	471	8,000	407.79
1983-10-05	463	463	463	463	10,000	400.87
1983-10-04	460	460	460	460	2,000	398.27
1983-10-03	466	466	465	465	5,000	402.60
1983-09-30	461	464	461	464	14,000	401.73
1983-09-28	452	455	452	455	33,000	393.94
1983-09-24	469	469	465	465	6,000	402.60
1983-09-22	469	469	468	468	16,000	405.20
1983-09-21	465	465	465	465	4,000	402.60
1983-09-20	466	466	466	466	1,000	403.46
1983-09-19	470	470	469	470	18,000	406.93
1983-09-17	471	475	471	475	4,000	411.26
1983-09-16	470	470	470	470	4,000	406.93
1983-09-14	470	474	470	470	16,000	406.93
1983-09-13	470	470	470	470	13,000	406.93
1983-09-12	475	475	470	475	5,000	411.26
1983-09-09	475	475	475	475	2,000	411.26
1983-09-08	475	475	475	475	15,000	411.26
1983-09-07	475	475	475	475	5,000	411.26
1983-09-06	475	476	475	475	23,000	411.26
1983-09-05	470	470	470	470	10,000	406.93
1983-09-03	471	471	470	470	6,000	406.93
1983-09-02	470	475	470	470	9,000	406.93
1983-09-01	465	470	465	470	10,000	406.93
1983-08-31	464	464	464	464	4,000	401.73
1983-08-30	464	465	464	464	23,000	401.73
1983-08-29	470	470	465	465	17,000	402.60
1983-08-27	470	470	470	470	10,000	406.93
1983-08-26	475	475	470	470	10,000	406.93
1983-08-25	485	485	478	478	12,000	413.85
1983-08-24	493	493	488	488	26,000	422.51
1983-08-23	505	505	496	497	48,000	430.30
1983-08-22	510	510	502	506	33,000	438.10
1983-08-20	517	517	507	510	35,000	441.56
1983-08-19	512	525	507	507	222,000	438.96
1983-08-18	505	510	502	507	123,000	438.96
1983-08-17	491	500	490	500	39,000	432.90
1983-08-16	486	486	486	486	15,000	420.78
1983-08-15	479	480	476	476	21,000	412.12
1983-08-12	478	479	476	476	32,000	412.12
1983-08-10	479	479	479	479	12,000	414.72
1983-08-09	475	480	474	480	21,000	415.58
1983-08-08	479	481	475	475	37,000	411.26
1983-08-06	480	480	479	479	29,000	414.72
1983-08-05	485	486	480	480	67,000	415.58
1983-08-04	500	503	490	490	109,000	424.24
1983-08-03	509	510	500	508	311,000	439.83
1983-08-02	504	509	503	503	237,000	435.50
1983-08-01	503	511	501	501	326,000	433.77
1983-07-30	496	503	492	492	381,000	425.97
1983-07-29	481	493	480	491	515,000	425.11
1983-07-28	479	483	468	478	171,000	413.85
1983-07-27	451	479	449	479	76,000	414.72
1983-07-26	457	458	450	450	31,000	389.61
1983-07-25	459	459	455	458	22,000	396.54
1983-07-23	463	465	463	464	37,000	401.73
1983-07-22	473	476	465	465	121,000	402.60
1983-07-21	479	483	466	474	277,000	410.39
1983-07-20	447	485	442	479	833,000	414.72
1983-07-19	436	447	436	440	98,000	380.95
1983-07-18	444	444	430	431	54,000	373.16
1983-07-15	443	450	435	440	317,000	380.95
1983-07-14	430	443	430	433	177,000	374.89
1983-07-13	420	425	420	425	47,000	367.97
1983-07-12	418	420	418	420	5,000	363.64
1983-07-11	425	425	419	420	15,000	363.64
1983-07-09	414	420	414	420	26,000	363.64
1983-07-08	410	412	410	412	12,000	356.71
1983-07-07	406	410	403	404	37,000	349.78
1983-07-06	415	415	401	401	18,000	347.19
1983-07-05	412	412	411	412	5,000	356.71
1983-07-04	411	411	410	411	21,000	355.84
1983-07-02	417	417	410	410	22,000	354.98
1983-06-29	430	432	430	432	19,000	374.03
1983-06-28	415	435	415	430	38,000	372.29
1983-06-27	420	425	418	420	15,000	363.64
1983-06-25	420	420	420	420	19,000	363.64
1983-06-24	415	415	414	414	21,000	358.44
1983-06-23	405	406	405	405	7,000	350.65
1983-06-22	400	405	400	400	13,000	346.32
1983-06-21	400	400	395	399	28,000	345.46
1983-06-20	400	400	400	400	19,000	346.32
1983-06-17	405	405	403	403	25,000	348.92
1983-06-16	408	408	405	405	23,000	350.65
1983-06-15	410	411	410	410	7,000	354.98
1983-06-14	407	408	407	408	7,000	353.25
1983-06-13	408	409	407	407	7,000	352.38
1983-06-11	407	407	405	405	24,000	350.65
1983-06-09	417	422	417	422	15,000	365.37
1983-06-08	435	438	423	427	51,000	369.70
1983-06-07	423	439	423	436	133,000	377.49
1983-06-06	427	428	422	422	12,000	365.37
1983-06-04	430	430	423	425	37,000	367.97
1983-06-03	420	435	420	429	74,000	371.43
1983-06-02	410	425	410	420	49,000	363.64
1983-06-01	405	405	403	403	8,000	348.92
1983-05-31	402	403	402	402	7,000	348.05
1983-05-30	410	410	401	401	7,000	347.19
1983-05-28	415	415	410	410	6,000	354.98
1983-05-27	414	415	414	415	7,000	359.31
1983-05-25	420	420	415	415	13,000	359.31
1983-05-24	420	425	410	415	19,000	359.31
1983-05-23	420	422	420	420	31,000	363.64
1983-05-20	430	430	420	420	40,000	363.64
1983-05-19	430	440	426	436	186,000	377.49
1983-05-18	420	426	415	426	112,000	368.83
1983-05-17	405	420	405	415	49,000	359.31
1983-05-16	395	403	390	403	42,000	348.92
1983-05-14	395	395	395	395	6,000	341.99
1983-05-13	400	400	395	395	7,000	341.99
1983-05-12	401	401	398	400	24,000	346.32
1983-05-11	405	405	405	405	2,000	350.65
1983-05-10	409	409	409	409	1,000	354.11
1983-05-09	405	410	405	410	17,000	354.98
1983-05-07	400	410	400	410	5,000	354.98
1983-05-06	405	405	400	400	17,000	346.32
1983-05-04	405	405	405	405	8,000	350.65
1983-05-02	406	406	406	406	1,000	351.52
1983-04-30	405	405	405	405	10,000	350.65
1983-04-28	404	410	404	405	16,000	350.65
1983-04-27	396	401	396	400	13,000	346.32
1983-04-26	395	395	391	393	25,000	340.26
1983-04-25	402	402	400	400	11,000	346.32
1983-04-23	399	404	399	404	12,000	349.78
1983-04-22	413	413	404	404	23,000	349.78
1983-04-21	421	421	417	417	22,000	361.04
1983-04-20	414	426	411	426	117,000	368.83
1983-04-19	400	401	395	400	41,000	346.32
1983-04-18	399	400	399	399	6,000	345.46
1983-04-15	396	396	396	396	7,000	342.86
1983-04-14	399	400	397	400	20,000	346.32
1983-04-13	395	400	395	396	14,000	342.86
1983-04-12	388	391	385	391	35,000	338.53
1983-04-11	388	388	385	385	12,000	333.33
1983-04-09	389	390	385	385	13,000	333.33
1983-04-08	390	390	390	390	10,000	337.66
1983-04-07	380	381	380	381	12,000	329.87
1983-04-06	389	389	380	380	10,000	329
1983-04-05	383	386	383	386	8,000	334.20
1983-04-04	389	389	385	385	10,000	333.33
1983-04-02	390	390	390	390	10,000	337.66
1983-03-31	385	385	382	382	3,000	330.74
1983-03-30	390	390	385	390	15,000	337.66
1983-03-26	390	390	382	382	13,000	330.74
1983-03-25	390	390	385	385	13,000	333.33
1983-03-24	390	392	390	390	8,000	337.66
1983-03-23	391	391	386	386	27,000	334.20
1983-03-18	385	386	385	386	5,000	334.20
1983-03-17	384	385	381	382	7,000	330.74
1983-03-16	385	385	383	385	10,000	333.33
1983-03-15	386	390	383	383	23,000	331.60
1983-03-14	384	385	383	385	7,000	333.33
1983-03-12	385	385	385	385	16,000	333.33
1983-03-11	382	382	380	380	6,000	329
1983-03-10	385	385	383	383	6,000	331.60
1983-03-09	385	385	383	385	9,000	333.33
1983-03-08	385	385	380	382	5,000	330.74
1983-03-07	385	385	385	385	2,000	333.33
1983-03-05	385	386	385	386	5,000	334.20
1983-03-04	390	390	390	390	5,000	337.66
1983-03-03	385	390	385	390	15,000	337.66
1983-03-01	385	395	385	395	22,000	341.99
1983-02-28	400	400	395	395	4,000	341.99
1983-02-25	385	397	385	390	30,000	337.66
1983-02-24	380	390	380	390	10,000	337.66
1983-02-23	385	385	380	380	15,000	329
1983-02-22	383	383	380	380	10,000	329
1983-02-21	383	383	383	383	3,000	331.60
1983-02-18	382	383	382	382	17,000	330.74
1983-02-17	382	382	382	382	15,000	330.74
1983-02-16	385	385	385	385	5,000	333.33
1983-02-15	385	387	382	382	6,000	330.74
1983-02-14	389	389	385	385	5,000	333.33
1983-02-12	384	390	384	390	5,000	337.66
1983-02-10	385	385	384	384	5,000	332.47
1983-02-09	385	390	385	390	2,000	337.66
1983-02-08	390	390	385	385	15,000	333.33
1983-02-07	390	390	386	390	9,000	337.66
1983-02-04	390	390	386	386	6,000	334.20
1983-02-03	390	390	385	390	17,000	337.66
1983-02-02	387	390	386	390	17,000	337.66
1983-02-01	383	389	382	389	10,000	336.80
1983-01-31	382	384	382	382	7,000	330.74
1983-01-29	382	384	380	380	12,000	329
1983-01-28	384	384	380	384	32,000	332.47
1983-01-27	380	380	380	380	11,000	329
1983-01-26	380	380	380	380	5,000	329
1983-01-25	378	381	377	381	25,000	329.87
1983-01-24	381	381	372	378	26,000	327.27
1983-01-22	383	383	380	380	23,000	329
1983-01-21	383	389	380	385	67,000	333.33
1983-01-20	383	383	383	383	73,000	331.60
1983-01-19	357	358	357	358	27,000	309.96
1983-01-18	357	357	357	357	12,000	309.09
1983-01-14	355	355	355	355	30,000	307.36
1983-01-11	365	365	365	365	12,000	316.02
1983-01-10	366	366	366	366	13,000	316.88
1983-01-08	365	367	365	367	20,000	317.75
1983-01-07	367	367	367	367	12,000	317.75
1983-01-06	375	375	366	366	21,000	316.88
1983-01-05	376	376	375	376	15,000	325.54
1983-01-04	365	371	365	371	31,000	321.21

分割・併合履歴： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31