7915 NISSHA(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,6501,6501,6501,6506,0001,500
1991-12-271,7001,7001,6501,65018,0001,500
1991-12-261,7001,7401,7001,70022,0001,545.45
1991-12-251,7001,7101,6901,70013,0001,545.45
1991-12-241,6501,6601,6501,66034,0001,509.09
1991-12-201,6501,6501,6301,63018,0001,481.82
1991-12-191,6301,6301,6201,63023,0001,481.82
1991-12-181,6101,6201,6101,62047,0001,472.73
1991-12-171,6501,6501,5901,62022,0001,472.73
1991-12-161,6001,6001,5501,59025,0001,445.45
1991-12-131,5901,5901,5401,55032,0001,409.09
1991-12-121,4601,5401,4601,54044,0001,400
1991-12-111,4601,4601,4401,46038,0001,327.27
1991-12-101,5401,5401,4701,47027,0001,336.36
1991-12-091,6101,6101,5501,55027,0001,409.09
1991-12-051,6701,6701,6701,6706,0001,518.18
1991-12-041,6501,6501,6401,64024,0001,490.91
1991-12-031,6001,6501,6001,6506,0001,500
1991-12-021,6001,6001,6001,6006,0001,454.55
1991-11-291,6001,6001,5801,60019,0001,454.55
1991-11-281,6001,6101,6001,60031,0001,454.55
1991-11-271,6201,6201,6001,60028,0001,454.55
1991-11-261,6201,6301,6201,62021,0001,472.73
1991-11-251,6801,6801,6501,65021,0001,500
1991-11-221,7001,7001,6801,68010,0001,527.27
1991-11-211,7001,7301,6901,69039,0001,536.36
1991-11-201,7001,7001,7001,7005,0001,545.45
1991-11-191,7301,7401,7301,73015,0001,572.73
1991-11-151,8701,8701,8701,8709,0001,700
1991-11-141,8701,8701,8501,87021,0001,700
1991-11-131,8301,8701,8301,87011,0001,700
1991-11-121,9001,9101,8701,87013,0001,700
1991-11-111,9101,9101,9101,9101,0001,736.36
1991-11-081,9301,9501,9201,92039,0001,745.45
1991-11-071,8401,9501,8301,94045,0001,763.64
1991-11-061,8301,8501,8301,85019,0001,681.82
1991-11-051,8501,8601,8301,83024,0001,663.64
1991-11-011,8501,8501,8501,85013,0001,681.82
1991-10-311,8601,8601,8501,86032,0001,690.91
1991-10-301,8501,8601,8301,86032,0001,690.91
1991-10-291,8601,8601,8501,86029,0001,690.91
1991-10-281,8601,8601,8601,8605,0001,690.91
1991-10-251,8601,8601,8401,86022,0001,690.91
1991-10-241,8601,8601,8601,86011,0001,690.91
1991-10-231,8701,8901,8701,8908,0001,718.18
1991-10-221,9001,9001,9001,90024,0001,727.27
1991-10-181,8601,9001,8601,90046,0001,727.27
1991-10-171,8901,8901,8901,8903,0001,718.18
1991-10-161,9001,9001,8901,8908,0001,718.18
1991-10-151,8901,8901,8901,8906,0001,718.18
1991-10-091,8901,9001,8901,90034,0001,727.27
1991-10-081,8901,8901,8901,8902,0001,718.18
1991-10-071,9001,9001,8901,90018,0001,727.27
1991-10-041,9001,9101,9001,91053,0001,736.36
1991-10-031,9101,9101,8701,91028,0001,736.36
1991-10-021,9001,9301,9001,90066,0001,727.27
1991-10-011,9001,9201,9001,90032,0001,727.27
1991-09-301,9301,9301,9101,91018,0001,736.36
1991-09-271,9001,9101,9001,90046,0001,727.27
1991-09-261,8701,8701,8701,8705,0001,700
1991-09-251,8701,8801,8701,8805,0001,709.09
1991-09-241,8501,8701,8501,8709,0001,700
1991-09-201,8301,8501,8301,85010,0001,681.82
1991-09-191,8001,8301,8001,80027,0001,636.36
1991-09-181,8001,8001,7601,80038,0001,636.36
1991-09-171,8201,8201,8001,8009,0001,636.36
1991-09-131,8201,8201,8001,82056,0001,654.55
1991-09-121,7801,7801,7501,77029,0001,609.09
1991-09-111,7701,7901,7501,75012,0001,590.91
1991-09-101,7601,7901,7601,7908,0001,627.27
1991-09-091,7701,8001,7701,80010,0001,636.36
1991-09-061,7801,8001,7701,80021,0001,636.36
1991-09-051,7201,7701,7201,75015,0001,590.91
1991-09-041,7001,7001,7001,70010,0001,545.45
1991-09-031,7001,7001,7001,70013,0001,545.45
1991-09-021,7001,7001,6801,6808,0001,527.27
1991-08-301,7001,7001,6801,6806,0001,527.27
1991-08-281,6501,7001,6501,70034,0001,545.45
1991-08-271,6701,6701,6701,6704,0001,518.18
1991-08-261,7501,7501,7501,7501,0001,590.91
1991-08-231,7701,7801,7501,75025,0001,590.91
1991-08-221,8001,8001,7701,77021,0001,609.09
1991-08-211,7001,7501,6901,75027,0001,590.91
1991-08-201,7001,7001,7001,70010,0001,545.45
1991-08-191,8501,8501,7401,74019,0001,581.82
1991-08-161,9001,9001,8701,8706,0001,700
1991-08-151,9001,9001,9001,90018,0001,727.27
1991-08-121,8801,8901,8501,8906,0001,718.18
1991-08-091,9501,9501,9001,91017,0001,736.36
1991-08-081,9501,9801,9501,98011,0001,800
1991-08-072,0302,0302,0202,0209,0001,836.36
1991-08-062,0602,0602,0302,03024,0001,845.45
1991-08-052,1302,1302,1002,1008,0001,909.09
1991-08-022,1002,1002,1002,1003,0001,909.09
1991-08-012,1002,1002,0902,09020,0001,900
1991-07-312,0902,1202,0902,090107,0001,900
1991-07-302,0902,1002,0902,09032,0001,900
1991-07-292,1002,1002,0902,0908,0001,900
1991-07-262,1002,1002,1002,1009,0001,909.09
1991-07-252,1202,1202,1002,10013,0001,909.09
1991-07-242,1302,1302,1202,12013,0001,927.27
1991-07-232,1302,1302,1102,13030,0001,936.36
1991-07-222,1402,1402,1302,1309,0001,936.36
1991-07-192,1302,1402,1302,13039,0001,936.36
1991-07-182,1502,1502,1002,13010,0001,936.36
1991-07-172,1602,1602,1502,15035,0001,954.55
1991-07-162,1902,2002,1602,160183,0001,963.64
1991-07-152,1502,1602,1102,16053,0001,963.64
1991-07-122,0502,0902,0502,09026,0001,900
1991-07-112,0402,0402,0402,04027,0001,854.55
1991-07-101,9602,0401,9602,04016,0001,854.55
1991-07-092,0202,0201,9501,95065,0001,772.73
1991-07-082,0402,0502,0402,04019,0001,854.55
1991-07-052,1502,1602,1202,12058,0001,927.27
1991-07-042,1002,1602,0902,160118,0001,963.64
1991-07-032,1902,2002,0802,120170,0001,927.27
1991-07-022,1402,1702,1402,150268,0001,954.55
1991-07-012,1502,1502,1202,140149,0001,945.45
1991-06-282,1702,1702,0702,110304,0001,918.18
1991-06-272,0902,1402,0502,130211,0001,936.36
1991-06-262,0502,1002,0502,050397,0001,863.64
1991-06-252,0302,0402,0102,04084,0001,854.55
1991-06-242,0102,0502,0102,030295,0001,845.45
1991-06-211,9902,0101,9902,01023,0001,827.27
1991-06-201,9701,9701,9601,9603,0001,781.82
1991-06-191,9501,9601,9501,96020,0001,781.82
1991-06-181,9902,0001,9201,92064,0001,745.45
1991-06-172,0302,0301,9901,99025,0001,809.09
1991-06-141,9702,0401,9702,03065,0001,845.45
1991-06-131,9602,0101,9602,01011,0001,827.27
1991-06-122,0202,0201,9502,00049,0001,818.18
1991-06-111,9502,0001,9501,99015,0001,809.09
1991-06-102,0002,0101,9801,98043,0001,800
1991-06-072,0402,0401,9802,01050,0001,827.27
1991-06-062,0102,0101,9902,00024,0001,818.18
1991-06-051,9502,0201,9502,01021,0001,827.27
1991-06-041,9501,9501,9501,9504,0001,772.73
1991-06-032,0102,0101,9501,95033,0001,772.73
1991-05-312,0102,0102,0002,01079,0001,827.27
1991-05-301,9701,9901,9701,99046,0001,809.09
1991-05-291,9001,9801,8801,98097,0001,800
1991-05-281,8101,9001,8101,90030,0001,727.27
1991-05-271,8801,8801,8701,8804,0001,709.09
1991-05-241,8801,9001,8801,88013,0001,709.09
1991-05-231,8601,8601,8601,8605,0001,690.91
1991-05-221,8601,8601,8601,8607,0001,690.91
1991-05-211,8901,8901,8601,8603,0001,690.91
1991-05-201,9001,9001,9001,9003,0001,727.27
1991-05-171,9001,9001,9001,90011,0001,727.27
1991-05-161,9301,9301,9001,90036,0001,727.27
1991-05-151,9301,9301,9201,93052,0001,754.55
1991-05-141,9301,9701,9201,93043,0001,754.55
1991-05-131,9501,9501,9001,92022,0001,745.45
1991-05-102,0402,0401,9901,99080,0001,809.09
1991-05-091,9702,0401,9702,000403,0001,818.18
1991-05-081,9001,9801,9001,960334,0001,781.82
1991-05-071,8901,9101,8601,910109,0001,736.36
1991-05-021,8901,9001,8901,89039,0001,718.18
1991-05-011,8501,9001,8501,90068,0001,727.27
1991-04-301,9001,9001,8701,87023,0001,700
1991-04-261,9001,9001,9001,9003,0001,727.27
1991-04-251,9701,9701,9401,94031,0001,763.64
1991-04-241,9701,9701,9501,95045,0001,772.73
1991-04-231,9001,9801,9001,98040,0001,800
1991-04-221,9301,9501,9301,95028,0001,772.73
1991-04-191,9501,9801,9501,960129,0001,781.82
1991-04-181,9702,0001,9301,950183,0001,772.73
1991-04-171,8801,9801,8501,950519,0001,772.73
1991-04-161,8301,8801,8101,880590,0001,709.09
1991-04-151,8401,8501,8001,83050,0001,663.64
1991-04-121,7901,8401,7901,84042,0001,672.73
1991-04-111,7801,8201,7801,80025,0001,636.36
1991-04-101,7801,8201,7801,81042,0001,645.45
1991-04-091,8701,8801,8001,810158,0001,645.45
1991-04-081,8101,8501,8001,840107,0001,672.73
1991-04-051,7601,8501,7601,840112,0001,672.73
1991-04-041,7401,7601,7201,720157,0001,563.64
1991-04-031,7201,7201,6901,710137,0001,554.55
1991-04-021,7101,7101,6501,700167,0001,545.45
1991-04-011,6501,7201,6501,70068,0001,545.45
1991-03-291,6601,6601,6301,64051,0001,490.91
1991-03-281,7001,7001,6501,660133,0001,509.09
1991-03-271,6501,6501,6201,65041,0001,500
1991-03-261,6401,6501,6201,62025,0001,472.73
1991-03-251,6401,6601,6401,65052,0001,500
1991-03-221,6901,7001,6701,67030,0001,518.18
1991-03-201,6901,7501,6901,69065,0001,536.36
1991-03-191,7301,7501,7101,72098,0001,563.64
1991-03-181,6801,7501,6801,73089,0001,572.73
1991-03-151,6301,6801,5901,68049,0001,527.27
1991-03-141,6301,6301,6201,62037,0001,472.73
1991-03-131,6301,6301,5601,630150,0001,481.82
1991-03-121,6301,6401,5901,60026,0001,454.55
1991-03-111,6401,6401,6301,64019,0001,490.91
1991-03-081,6501,6801,6401,64036,0001,490.91
1991-03-071,6501,6701,6501,67073,0001,518.18
1991-03-061,5201,6501,5201,65058,0001,500
1991-03-051,5001,5001,4801,50020,0001,363.64
1991-03-041,5001,5001,4801,50035,0001,363.64
1991-03-011,4901,5201,4901,50048,0001,363.64
1991-02-281,5701,5701,5201,52022,0001,381.82
1991-02-271,6101,6101,5501,55039,0001,409.09
1991-02-261,6101,6101,5901,59043,0001,445.45
1991-02-251,5701,6201,5701,60042,0001,454.55
1991-02-221,5801,5801,5401,57072,0001,427.27
1991-02-211,5601,5701,5601,5708,0001,427.27
1991-02-201,5601,5701,5501,56025,0001,418.18
1991-02-191,6401,6401,5501,56047,0001,418.18
1991-02-181,5301,6301,5301,63040,0001,481.82
1991-02-151,4901,4901,4501,48026,0001,345.45
1991-02-141,4701,4901,4501,47086,0001,336.36
1991-02-131,4501,4801,4401,45058,0001,318.18
1991-02-121,4701,4801,4601,46066,0001,327.27
1991-02-081,4501,4501,4001,45032,0001,318.18
1991-02-071,4001,4301,3801,43029,0001,300
1991-02-061,3701,3701,3601,37018,0001,245.45
1991-02-051,3001,4101,3001,39079,0001,263.64
1991-02-041,3001,3001,3001,30039,0001,181.82
1991-02-011,3201,3201,2801,2806,0001,163.64
1991-01-311,3001,3001,2801,30054,0001,181.82
1991-01-301,3001,3301,3001,30024,0001,181.82
1991-01-291,3001,3201,2701,32064,0001,200
1991-01-281,3201,3201,3201,32015,0001,200
1991-01-251,3201,3201,3101,32037,0001,200
1991-01-241,3201,3501,3201,32029,0001,200
1991-01-231,3701,3701,3401,34017,0001,218.18
1991-01-221,3801,4001,3701,39036,0001,263.64
1991-01-211,3701,3901,3701,37011,0001,245.45
1991-01-181,4201,4201,3601,40031,0001,272.73
1991-01-171,3801,4001,3801,40018,0001,272.73
1991-01-161,4001,4001,4001,4003,0001,272.73
1991-01-111,4901,4901,4601,4605,0001,327.27
1991-01-101,5201,5201,5001,5007,0001,363.64
1991-01-081,5801,5801,5801,5802,0001,436.36
1991-01-071,5801,5801,5801,5801,0001,436.36
1991-01-041,5501,5501,5501,5501,0001,409.09

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