7915 NISSHA(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	830	835	830	835	5,000	759.09
1985-12-27	863	863	840	840	22,000	763.64
1985-12-26	850	864	835	855	87,000	777.27
1985-12-25	849	850	830	850	65,000	772.73
1985-12-24	827	853	827	850	59,000	772.73
1985-12-23	804	820	800	817	22,000	742.73
1985-12-21	808	808	798	800	36,000	727.27
1985-12-20	798	814	798	800	161,000	727.27
1985-12-19	830	830	808	808	29,000	734.55
1985-12-18	805	835	801	821	36,000	746.36
1985-12-17	825	825	805	805	45,000	731.82
1985-12-16	839	839	834	835	13,000	759.09
1985-12-13	851	852	840	840	31,000	763.64
1985-12-12	851	860	840	854	46,000	776.36
1985-12-11	840	850	839	845	50,000	768.18
1985-12-10	860	863	843	845	88,000	768.18
1985-12-09	876	889	868	870	49,000	790.91
1985-12-07	895	900	866	866	186,000	787.27
1985-12-06	870	920	861	895	475,000	813.64
1985-12-05	874	889	874	875	140,000	795.46
1985-12-04	855	893	852	884	439,000	803.64
1985-12-03	873	888	850	859	672,000	780.91
1985-12-02	810	863	806	863	501,000	784.55
1985-11-30	800	802	790	800	17,000	727.27
1985-11-29	815	815	780	780	41,000	709.09
1985-11-28	810	819	795	808	135,000	734.55
1985-11-27	798	815	768	800	237,000	727.27
1985-11-26	808	808	772	778	115,000	707.27
1985-11-25	811	815	802	809	127,000	735.46
1985-11-22	800	810	791	801	251,000	728.18
1985-11-21	790	800	780	790	237,000	718.18
1985-11-20	810	834	790	790	968,000	718.18
1985-11-19	760	819	755	819	872,000	744.55
1985-11-18	749	775	735	760	433,000	690.91
1985-11-16	750	751	745	750	195,000	681.82
1985-11-15	705	765	700	765	322,000	695.46
1985-11-14	690	701	690	700	88,000	636.36
1985-11-13	680	690	680	690	20,000	627.27
1985-11-12	680	681	680	681	13,000	619.09
1985-11-08	684	684	674	674	4,000	612.73
1985-11-07	685	685	685	685	4,000	622.73
1985-11-06	685	685	685	685	19,000	622.73
1985-11-05	686	686	685	685	4,000	622.73
1985-11-02	685	685	685	685	3,000	622.73
1985-10-31	690	690	689	689	9,000	626.36
1985-10-30	685	694	685	690	64,000	627.27
1985-10-29	693	693	685	685	13,000	622.73
1985-10-28	693	693	685	686	17,000	623.64
1985-10-25	695	695	685	685	19,000	622.73
1985-10-24	685	685	681	685	36,000	622.73
1985-10-23	668	675	665	675	6,000	613.64
1985-10-21	660	660	660	660	4,000	600
1985-10-18	660	660	660	660	5,000	600
1985-10-17	660	660	660	660	2,000	600
1985-10-15	670	670	670	670	1,000	609.09
1985-10-11	680	680	680	680	6,000	618.18
1985-10-09	680	684	680	684	8,000	621.82
1985-10-08	685	685	680	680	7,000	618.18
1985-10-05	681	685	681	685	6,000	622.73
1985-10-04	680	681	680	680	18,000	618.18
1985-10-03	680	680	680	680	7,000	618.18
1985-10-01	685	700	685	700	9,000	636.36
1985-09-30	702	705	702	705	5,000	640.91
1985-09-28	700	705	700	700	127,000	636.36
1985-09-27	701	705	699	705	182,000	640.91
1985-09-26	685	705	685	700	105,000	636.36
1985-09-25	700	710	690	710	124,000	614.72
1985-09-24	715	720	710	710	92,000	614.72
1985-09-21	711	716	711	715	36,000	619.05
1985-09-20	705	715	705	710	137,000	614.72
1985-09-19	710	710	705	705	91,000	610.39
1985-09-18	690	697	690	690	85,000	597.40
1985-09-17	690	693	690	690	132,000	597.40
1985-09-13	685	690	685	690	18,000	597.40
1985-09-12	679	689	679	689	88,000	596.54
1985-09-11	679	688	679	679	125,000	587.88
1985-09-10	683	685	679	680	137,000	588.75
1985-09-09	681	683	680	683	48,000	591.34
1985-09-07	685	686	676	680	50,000	588.75
1985-09-06	675	684	675	676	47,000	585.28
1985-09-05	680	685	675	680	18,000	588.75
1985-09-04	670	680	670	670	41,000	580.09
1985-09-03	668	670	665	665	30,000	575.76
1985-09-02	663	670	663	670	7,000	580.09
1985-08-31	660	660	660	660	20,000	571.43
1985-08-30	660	670	660	660	27,000	571.43
1985-08-29	660	662	660	660	37,000	571.43
1985-08-28	670	670	660	660	51,000	571.43
1985-08-27	660	660	660	660	3,000	571.43
1985-08-26	670	670	650	650	8,000	562.77
1985-08-24	643	645	640	640	40,000	554.11
1985-08-23	648	650	643	643	125,000	556.71
1985-08-22	650	650	650	650	10,000	562.77
1985-08-21	645	646	645	646	14,000	559.31
1985-08-20	645	645	644	644	9,000	557.58
1985-08-19	644	644	644	644	2,000	557.58
1985-08-17	643	643	643	643	6,000	556.71
1985-08-16	644	646	644	646	46,000	559.31
1985-08-15	650	651	645	645	71,000	558.44
1985-08-13	648	656	648	649	26,000	561.91
1985-08-12	645	646	645	646	13,000	559.31
1985-08-09	655	655	645	645	22,000	558.44
1985-08-08	675	675	665	675	94,000	584.42
1985-08-07	665	699	665	685	128,000	593.07
1985-08-06	620	674	620	655	117,000	567.10
1985-08-03	615	615	615	615	6,000	532.47
1985-08-02	620	620	620	620	2,000	536.80
1985-08-01	615	615	615	615	6,000	532.47
1985-07-31	626	626	625	625	19,000	541.13
1985-07-30	626	626	626	626	1,000	541.99
1985-07-29	625	626	625	626	2,000	541.99
1985-07-27	627	627	627	627	5,000	542.86
1985-07-26	627	627	626	626	6,000	541.99
1985-07-25	629	629	629	629	2,000	544.59
1985-07-24	630	630	630	630	3,000	545.46
1985-07-23	630	630	630	630	1,000	545.46
1985-07-22	626	626	626	626	1,000	541.99
1985-07-20	626	630	626	630	2,000	545.46
1985-07-19	640	640	640	640	2,000	554.11
1985-07-18	640	640	640	640	3,000	554.11
1985-07-17	626	626	626	626	1,000	541.99
1985-07-16	625	625	625	625	7,000	541.13
1985-07-15	625	625	615	615	4,000	532.47
1985-07-12	628	628	627	627	3,000	542.86
1985-07-11	631	631	625	625	11,000	541.13
1985-07-10	631	631	631	631	4,000	546.32
1985-07-09	640	640	640	640	2,000	554.11
1985-07-08	639	639	639	639	3,000	553.25
1985-07-06	644	645	640	640	11,000	554.11
1985-07-05	651	652	651	651	4,000	563.64
1985-07-04	650	650	650	650	6,000	562.77
1985-07-03	640	650	640	650	8,000	562.77
1985-07-02	631	639	631	639	7,000	553.25
1985-06-29	629	629	629	629	1,000	544.59
1985-06-28	625	630	625	629	3,000	544.59
1985-06-27	630	630	625	625	10,000	541.13
1985-06-26	630	630	630	630	6,000	545.46
1985-06-25	626	626	626	626	2,000	541.99
1985-06-24	630	630	630	630	1,000	545.46
1985-06-22	630	630	625	625	4,000	541.13
1985-06-21	635	635	630	630	8,000	545.46
1985-06-20	630	630	630	630	7,000	545.46
1985-06-18	630	630	630	630	21,000	545.46
1985-06-17	630	630	630	630	9,000	545.46
1985-06-15	627	627	627	627	4,000	542.86
1985-06-14	627	627	627	627	5,000	542.86
1985-06-13	628	630	627	627	4,000	542.86
1985-06-12	627	627	627	627	1,000	542.86
1985-06-11	634	634	634	634	1,000	548.92
1985-06-10	635	635	635	635	5,000	549.78
1985-06-07	621	621	620	620	17,000	536.80
1985-06-05	620	620	619	620	9,000	536.80
1985-06-04	616	617	615	617	4,000	534.20
1985-06-03	620	620	615	615	7,000	532.47
1985-06-01	634	634	630	630	2,000	545.46
1985-05-31	617	635	617	635	12,000	549.78
1985-05-30	635	646	635	646	8,000	559.31
1985-05-29	615	615	615	615	6,000	532.47
1985-05-28	635	635	635	635	3,000	549.78
1985-05-27	635	636	635	636	3,000	550.65
1985-05-25	640	640	635	635	4,000	549.78
1985-05-24	641	641	641	641	2,000	554.98
1985-05-23	643	643	640	642	4,000	555.84
1985-05-22	642	645	642	643	5,000	556.71
1985-05-21	653	653	650	650	8,000	562.77
1985-05-20	650	650	650	650	1,000	562.77
1985-05-17	650	650	640	640	14,000	554.11
1985-05-16	650	650	650	650	1,000	562.77
1985-05-15	665	665	665	665	25,000	575.76
1985-05-14	660	670	660	670	17,000	580.09
1985-05-10	655	655	644	644	10,000	557.58
1985-05-09	655	660	655	660	16,000	571.43
1985-05-08	658	658	652	655	8,000	567.10
1985-05-07	660	660	660	660	9,000	571.43
1985-05-04	660	660	655	655	2,000	567.10
1985-05-02	660	670	655	655	33,000	567.10
1985-05-01	665	665	660	660	11,000	571.43
1985-04-30	665	665	660	660	2,000	571.43
1985-04-27	670	680	670	670	5,000	580.09
1985-04-26	654	670	654	670	11,000	580.09
1985-04-25	652	652	652	652	4,000	564.50
1985-04-24	651	652	651	652	7,000	564.50
1985-04-22	689	689	689	689	4,000	596.54
1985-04-20	659	690	658	690	28,000	597.40
1985-04-19	659	659	659	659	3,000	570.56
1985-04-18	650	660	650	660	8,000	571.43
1985-04-17	677	677	665	665	4,000	575.76
1985-04-16	683	687	680	680	13,000	588.75
1985-04-15	680	680	680	680	4,000	588.75
1985-04-12	690	691	680	690	22,000	597.40
1985-04-11	690	693	690	693	10,000	600
1985-04-10	691	691	690	690	4,000	597.40
1985-04-09	694	700	690	690	31,000	597.40
1985-04-08	695	695	695	695	3,000	601.73
1985-04-06	690	695	690	690	11,000	597.40
1985-04-05	700	700	690	690	7,000	597.40
1985-04-04	702	702	692	692	56,000	599.13
1985-04-03	700	702	690	702	67,000	607.79
1985-04-02	690	700	690	697	21,000	603.46
1985-03-30	708	708	705	705	7,000	610.39
1985-03-29	710	725	710	710	102,000	614.72
1985-03-27	690	700	690	690	101,000	597.40
1985-03-26	690	700	690	690	17,000	597.40
1985-03-25	680	680	679	679	10,000	587.88
1985-03-23	680	680	680	680	9,000	588.75
1985-03-22	680	680	675	677	9,000	586.15
1985-03-20	675	679	675	679	40,000	587.88
1985-03-19	665	680	665	680	67,000	588.75
1985-03-18	680	680	665	665	31,000	575.76
1985-03-16	675	680	670	680	16,000	588.75
1985-03-15	670	675	669	675	32,000	584.42
1985-03-14	670	670	669	670	13,000	580.09
1985-03-13	666	670	666	668	33,000	578.36
1985-03-12	660	660	650	660	20,000	571.43
1985-03-11	640	650	640	650	9,000	562.77
1985-03-08	640	649	640	649	13,000	561.91
1985-03-07	648	648	640	640	9,000	554.11
1985-03-06	650	650	640	640	5,000	554.11
1985-03-05	660	660	650	650	9,000	562.77
1985-03-04	660	660	660	660	11,000	571.43
1985-03-01	650	650	640	640	37,000	554.11
1985-02-28	636	650	636	650	33,000	562.77
1985-02-27	638	638	635	635	21,000	549.78
1985-02-26	640	640	638	638	44,000	552.38
1985-02-25	641	641	640	640	8,000	554.11
1985-02-23	638	640	638	640	14,000	554.11
1985-02-22	635	645	635	638	15,000	552.38
1985-02-21	638	638	638	638	18,000	552.38
1985-02-20	636	640	635	638	9,000	552.38
1985-02-19	635	635	635	635	8,000	549.78
1985-02-18	635	640	631	633	35,000	548.05
1985-02-16	631	641	631	631	126,000	546.32
1985-02-15	621	630	620	625	47,000	541.13
1985-02-14	611	615	611	613	18,000	530.74
1985-02-13	610	611	610	611	8,000	529
1985-02-12	595	600	595	600	25,000	519.48
1985-02-08	595	600	595	600	21,000	519.48
1985-02-07	590	600	590	600	26,000	519.48
1985-02-06	595	596	595	596	12,000	516.02
1985-02-05	596	600	595	595	23,000	515.15
1985-02-04	600	600	599	600	11,000	519.48
1985-02-02	595	595	595	595	11,000	515.15
1985-02-01	605	605	605	605	7,000	523.81
1985-01-31	615	615	615	615	8,000	532.47
1985-01-30	620	620	615	615	9,000	532.47
1985-01-29	622	622	619	619	31,000	535.93
1985-01-28	595	620	595	620	11,000	536.80
1985-01-25	610	615	610	615	7,000	532.47
1985-01-24	625	630	625	630	4,000	545.46
1985-01-23	645	645	630	630	23,000	545.46
1985-01-22	645	645	625	625	6,000	541.13
1985-01-21	645	645	645	645	5,000	558.44
1985-01-19	630	640	630	640	13,000	554.11
1985-01-18	630	630	630	630	11,000	545.46
1985-01-17	630	630	630	630	11,000	545.46
1985-01-16	622	635	622	630	9,000	545.46
1985-01-14	620	620	620	620	9,000	536.80
1985-01-11	620	630	618	620	20,000	536.80
1985-01-10	620	621	617	618	104,000	535.07
1985-01-09	618	620	618	620	36,000	536.80
1985-01-08	628	628	619	619	12,000	535.93
1985-01-07	620	620	615	619	28,000	535.93
1985-01-05	610	620	610	618	5,000	535.07
1985-01-04	600	600	600	600	17,000	519.48

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