7915 NISSHA(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-282,2002,2002,1702,17019,0001,972.73
1989-12-272,1502,1702,1502,17023,0001,972.73
1989-12-262,1502,1902,1502,1905,0001,990.91
1989-12-252,1002,1502,1002,1503,0001,954.55
1989-12-222,1002,1002,1002,1004,0001,909.09
1989-12-212,1402,1402,1402,1401,0001,945.45
1989-12-202,1502,1502,1302,14015,0001,945.45
1989-12-192,2002,2002,1802,18017,0001,981.82
1989-12-182,1502,2002,1502,20011,0002,000
1989-12-152,0902,1002,0902,10010,0001,909.09
1989-12-142,0402,0502,0402,05018,0001,863.64
1989-12-132,0002,0502,0002,04022,0001,854.55
1989-12-122,0102,0102,0102,0106,0001,827.27
1989-12-112,0002,0102,0002,01099,0001,827.27
1989-12-082,0502,0502,0502,0507,0001,863.64
1989-12-072,0302,0402,0302,0402,0001,854.55
1989-12-062,0502,0502,0202,0303,0001,845.45
1989-12-052,0202,0202,0202,02011,0001,836.36
1989-12-042,0202,0202,0202,0206,0001,836.36
1989-12-012,0502,0502,0302,0308,0001,845.45
1989-11-302,0302,0302,0302,0301,0001,845.45
1989-11-292,0402,0402,0402,0401,0001,854.55
1989-11-282,0302,0302,0302,0303,0001,845.45
1989-11-272,0302,0702,0302,0704,0001,881.82
1989-11-212,0502,0702,0502,07077,0001,881.82
1989-11-172,0702,0702,0702,0702,0001,881.82
1989-11-162,1102,1102,1102,1105,0001,918.18
1989-11-132,1502,1502,1502,1506,0001,954.55
1989-11-092,1802,1802,1502,16013,0001,963.64
1989-11-082,1802,1802,1702,18031,0001,981.82
1989-11-072,1502,2402,1502,190153,0001,990.91
1989-11-062,1502,1502,1502,15029,0001,954.55
1989-11-022,0802,1502,0702,150128,0001,954.55
1989-11-012,0702,0702,0702,07011,0001,881.82
1989-10-312,0502,0702,0502,07053,0001,881.82
1989-10-302,0502,0502,0502,05010,0001,863.64
1989-10-272,0902,1202,0802,090115,0001,900
1989-10-262,1002,1502,1002,13070,0001,936.36
1989-10-252,1602,1602,0902,09081,0001,900
1989-10-242,1302,1702,1302,17013,0001,972.73
1989-10-232,1202,1702,1202,17012,0001,972.73
1989-10-202,1602,1802,1302,17014,0001,972.73
1989-10-192,1902,2002,1902,20090,0002,000
1989-10-182,1602,1702,1502,17090,0001,972.73
1989-10-172,0902,2002,0902,17077,0001,972.73
1989-10-162,1202,1202,1002,10014,0001,909.09
1989-10-132,1102,1402,0802,14044,0001,945.45
1989-10-122,1002,1402,1002,10043,0001,909.09
1989-10-112,2002,2302,1602,160166,0001,963.64
1989-10-092,2002,2502,1902,230111,0002,027.27
1989-10-062,1402,2002,1402,190146,0001,990.91
1989-10-052,1402,1502,1302,15070,0001,954.55
1989-10-042,1002,1502,1002,14060,0001,945.45
1989-10-032,0802,0802,0802,08051,0001,890.91
1989-10-022,0502,0602,0502,06018,0001,872.73
1989-09-292,0802,0802,0102,08094,0001,890.91
1989-09-282,0302,1202,0202,120136,0001,927.27
1989-09-271,9602,0301,9602,000166,0001,818.18
1989-09-261,9201,9501,9001,950168,0001,772.73
1989-09-251,9001,9201,9001,92045,0001,745.45
1989-09-221,8401,9301,8401,930156,0001,754.55
1989-09-211,8401,8401,8301,83012,0001,663.64
1989-09-201,8301,8501,8201,83059,0001,663.64
1989-09-191,8101,8101,8101,81011,0001,645.45
1989-09-181,8501,8501,8101,81012,0001,645.45
1989-09-141,8701,8701,8501,8508,0001,681.82
1989-09-131,8801,8801,8701,88028,0001,709.09
1989-09-121,8601,9001,8601,88053,0001,709.09
1989-09-111,8901,8901,8501,87073,0001,700
1989-09-081,9001,9001,7901,87089,0001,700
1989-09-071,7301,9501,7301,910460,0001,736.36
1989-09-061,7401,7401,7301,73019,0001,572.73
1989-09-051,7701,7701,7201,73067,0001,572.73
1989-09-041,7401,8001,7401,760139,0001,600
1989-09-011,6501,7301,6501,710339,0001,554.55
1989-08-311,6601,6601,6501,66022,0001,509.09
1989-08-301,6601,6601,6501,65015,0001,500
1989-08-291,6701,6701,6701,67017,0001,518.18
1989-08-281,6701,6701,6601,6707,0001,518.18
1989-08-251,6601,6701,6501,67018,0001,518.18
1989-08-241,6801,6801,6601,66010,0001,509.09
1989-08-231,6701,6801,6701,68010,0001,527.27
1989-08-221,6701,6801,6701,68033,0001,527.27
1989-08-211,6701,6701,6701,6704,0001,518.18
1989-08-181,6901,6901,6701,68075,0001,527.27
1989-08-171,6801,7001,6501,700212,0001,545.45
1989-08-161,6301,6801,6201,650120,0001,500
1989-08-151,6301,6301,6301,63020,0001,481.82
1989-08-111,6201,6201,6001,60019,0001,454.55
1989-08-091,6001,6301,6001,6105,0001,463.64
1989-08-081,5801,6301,5801,63033,0001,481.82
1989-08-071,6001,6001,6001,6009,0001,454.55
1989-08-041,6301,6301,6301,63018,0001,481.82
1989-08-031,6201,6301,6001,63021,0001,481.82
1989-08-021,6001,6301,6001,63061,0001,481.82
1989-08-011,6301,6301,5901,59037,0001,445.45
1989-07-281,6201,6301,6201,63087,0001,481.82
1989-07-271,6301,6301,6201,63059,0001,481.82
1989-07-261,6001,6301,5901,62035,0001,472.73
1989-07-251,5901,5901,5901,5901,0001,445.45
1989-07-211,5801,5801,5801,5801,0001,436.36
1989-07-201,5701,5701,5701,5703,0001,427.27
1989-07-191,5801,5801,5801,5805,0001,436.36
1989-07-181,6001,6001,5901,5907,0001,445.45
1989-07-171,6001,6101,6001,6107,0001,463.64
1989-07-141,6201,6201,5801,60013,0001,454.55
1989-07-131,6001,6001,6001,60014,0001,454.55
1989-07-111,6001,6001,6001,6005,0001,454.55
1989-07-101,5901,6001,5901,6003,0001,454.55
1989-07-071,6001,6001,6001,6002,0001,454.55
1989-07-061,6201,6201,5901,5905,0001,445.45
1989-07-051,5901,6001,5801,6008,0001,454.55
1989-07-031,5301,5301,5201,5209,0001,381.82
1989-06-301,5501,5601,5201,5307,0001,390.91
1989-06-291,5701,5701,5501,55022,0001,409.09
1989-06-281,5501,5701,5501,5706,0001,427.27
1989-06-271,5701,5701,5601,57013,0001,427.27
1989-06-261,5901,5901,5701,57014,0001,427.27
1989-06-231,5801,5801,5801,58012,0001,436.36
1989-06-221,5901,6001,5901,6002,0001,454.55
1989-06-211,5701,5801,5701,5705,0001,427.27
1989-06-201,5701,5901,5701,57014,0001,427.27
1989-06-191,5801,5801,5701,57027,0001,427.27
1989-06-161,5701,5801,5701,5706,0001,427.27
1989-06-121,5801,5801,5801,5801,0001,436.36
1989-06-091,6001,6001,5801,59056,0001,445.45
1989-06-081,5901,6001,5901,6009,0001,454.55
1989-06-071,5901,5901,5801,5905,0001,445.45
1989-06-061,5801,5801,5801,58012,0001,436.36
1989-06-051,5901,6001,5801,5809,0001,436.36
1989-06-021,6001,6001,5801,5807,0001,436.36
1989-06-011,6301,6301,6001,60028,0001,454.55
1989-05-311,5801,6001,5701,60031,0001,454.55
1989-05-301,6001,6001,5701,58028,0001,436.36
1989-05-291,5901,6101,5601,600131,0001,454.55
1989-05-261,5801,5901,5801,5805,0001,436.36
1989-05-251,5901,5901,5701,59050,0001,445.45
1989-05-241,5701,6001,5701,590127,0001,445.45
1989-05-231,6301,6301,5901,60050,0001,454.55
1989-05-221,6401,6401,6101,6108,0001,463.64
1989-05-191,6001,6501,6001,610145,0001,463.64
1989-05-181,6001,6001,6001,60060,0001,454.55
1989-05-171,6201,6201,6001,60068,0001,454.55
1989-05-161,6201,6201,6101,61049,0001,463.64
1989-05-151,6201,6201,6201,62028,0001,472.73
1989-05-121,6201,6301,6201,62035,0001,472.73
1989-05-111,6101,6401,6101,62055,0001,472.73
1989-05-101,6101,6101,6101,6108,0001,463.64
1989-05-091,6301,6301,6301,6302,0001,481.82
1989-05-081,6001,6401,6001,64036,0001,490.91
1989-05-021,6101,6201,6001,61031,0001,463.64
1989-05-011,6101,6301,6001,62010,0001,472.73
1989-04-281,6001,6301,6001,63052,0001,481.82
1989-04-271,5801,6001,5801,60041,0001,454.55
1989-04-261,5901,6001,5901,60042,0001,454.55
1989-04-251,5801,6001,5801,6003,0001,454.55
1989-04-211,5301,5901,5201,55029,0001,409.09
1989-04-201,5901,5901,5101,52042,0001,381.82
1989-04-191,5701,6001,5601,6009,0001,454.55
1989-04-181,6201,6301,5501,55047,0001,409.09
1989-04-171,6001,6301,5501,63037,0001,481.82
1989-04-141,6201,6301,5901,5909,0001,445.45
1989-04-131,5701,6501,5701,63074,0001,481.82
1989-04-121,6001,6501,6001,60052,0001,454.55
1989-04-111,5601,6501,5601,60028,0001,454.55
1989-04-101,5201,5501,5201,55010,0001,409.09
1989-04-071,4901,5001,4701,50027,0001,363.64
1989-04-061,4701,4801,4501,47035,0001,336.36
1989-04-051,4501,4501,4501,45010,0001,318.18
1989-04-041,3901,3901,3901,39045,0001,263.64
1989-04-031,4201,4201,3901,39042,0001,263.64
1989-03-311,4701,4701,4501,45018,0001,318.18
1989-03-301,4501,4501,4101,45018,0001,318.18
1989-03-291,4501,4501,4101,4506,0001,318.18
1989-03-281,4001,4501,4001,45013,0001,318.18
1989-03-271,4001,4001,3801,39018,0001,263.64
1989-03-241,4201,4201,3801,38045,0001,254.55
1989-03-231,4301,4501,4201,42013,0001,290.91
1989-03-221,4101,4301,4101,4206,0001,290.91
1989-03-201,4201,4201,4001,40023,0001,272.73
1989-03-171,4201,4201,4001,40024,0001,272.73
1989-03-161,4501,4501,4201,42015,0001,290.91
1989-03-151,4801,4801,4501,45016,0001,318.18
1989-03-141,4701,4801,4701,4802,0001,345.45
1989-03-131,4501,4501,4401,4508,0001,318.18
1989-03-101,4601,4601,4501,45015,0001,318.18
1989-03-091,4601,4601,4601,4603,0001,327.27
1989-03-081,5001,5001,4501,45058,0001,318.18
1989-03-031,5301,5301,5001,50020,0001,363.64
1989-03-021,5301,5301,5201,52015,0001,381.82
1989-03-011,5301,5301,5301,5302,0001,390.91
1989-02-281,5101,5401,5101,5306,0001,390.91
1989-02-271,5201,5201,5001,50032,0001,363.64
1989-02-231,5401,5401,5101,52012,0001,381.82
1989-02-221,5201,5201,5101,51017,0001,372.73
1989-02-211,5201,5501,5101,55020,0001,409.09
1989-02-171,5501,5501,5101,51014,0001,372.73
1989-02-161,5101,5901,5101,55015,0001,409.09
1989-02-151,5301,5301,5101,51015,0001,372.73
1989-02-141,5101,5101,5001,50022,0001,363.64
1989-02-131,5701,5701,5001,50037,0001,363.64
1989-02-101,5701,5801,5501,55019,0001,409.09
1989-02-091,5501,5601,5501,56017,0001,418.18
1989-02-081,5501,5501,5501,55012,0001,409.09
1989-02-071,5601,5601,5501,55013,0001,409.09
1989-02-061,5501,5601,5501,55020,0001,409.09
1989-02-011,5701,5901,5601,56010,0001,418.18
1989-01-311,5601,5601,5601,5606,0001,418.18
1989-01-301,5601,5701,5501,57010,0001,427.27
1989-01-281,5801,5801,5801,5806,0001,436.36
1989-01-271,5501,5801,5501,5808,0001,436.36
1989-01-261,5801,5801,5501,5509,0001,409.09
1989-01-251,5801,6001,5501,55010,0001,409.09
1989-01-241,6001,6001,5701,58020,0001,436.36
1989-01-231,5901,5901,5801,5808,0001,436.36
1989-01-201,5901,6001,5801,58012,0001,436.36
1989-01-191,6001,6001,6001,6007,0001,454.55
1989-01-181,6301,6401,6001,6308,0001,481.82
1989-01-171,5801,6101,5701,60013,0001,454.55
1989-01-131,6101,6301,6001,6107,0001,463.64
1989-01-121,6601,6601,6401,65031,0001,500
1989-01-111,6201,6601,6001,66042,0001,509.09
1989-01-101,6501,6501,6001,60048,0001,454.55
1989-01-091,6601,6601,6301,650131,0001,500
1989-01-061,6801,6801,5801,58032,0001,436.36
1989-01-051,6801,6801,6601,66032,0001,509.09
1989-01-041,6401,6701,6401,67011,0001,518.18

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