7915 NISSHA(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,200	2,200	2,160	2,200	3,000	2,200
1993-12-29	2,140	2,140	2,140	2,140	3,000	2,140
1993-12-28	2,150	2,150	2,120	2,120	30,000	2,120
1993-12-27	2,150	2,150	2,150	2,150	8,000	2,150
1993-12-24	2,200	2,200	2,170	2,170	16,000	2,170
1993-12-22	2,190	2,210	2,150	2,180	139,000	2,180
1993-12-21	2,220	2,220	2,210	2,210	45,000	2,210
1993-12-20	2,270	2,270	2,200	2,220	13,000	2,220
1993-12-17	2,280	2,280	2,270	2,270	15,000	2,270
1993-12-16	2,290	2,290	2,240	2,280	21,000	2,280
1993-12-15	2,220	2,220	2,200	2,210	11,000	2,210
1993-12-14	2,220	2,260	2,220	2,220	15,000	2,220
1993-12-13	2,220	2,280	2,160	2,200	71,000	2,200
1993-12-10	2,200	2,300	2,150	2,260	149,000	2,260
1993-12-09	2,190	2,200	2,150	2,180	27,000	2,180
1993-12-08	2,120	2,120	2,090	2,090	32,000	2,090
1993-12-07	2,120	2,160	2,090	2,120	31,000	2,120
1993-12-06	2,200	2,200	2,090	2,090	11,000	2,090
1993-12-03	2,150	2,250	2,070	2,250	79,000	2,250
1993-12-02	2,100	2,140	2,050	2,130	36,000	2,130
1993-12-01	1,940	1,960	1,940	1,960	18,000	1,960
1993-11-30	1,970	1,970	1,940	1,940	49,000	1,940
1993-11-29	1,940	1,960	1,930	1,940	103,000	1,940
1993-11-26	1,980	1,990	1,950	1,960	153,000	1,960
1993-11-25	2,160	2,250	2,020	2,050	172,000	2,050
1993-11-24	2,200	2,250	2,200	2,200	57,000	2,200
1993-11-22	2,250	2,250	2,180	2,180	76,000	2,180
1993-11-19	2,250	2,250	2,250	2,250	11,000	2,250
1993-11-18	2,280	2,290	2,250	2,250	33,000	2,250
1993-11-17	2,290	2,290	2,280	2,280	41,000	2,280
1993-11-16	2,290	2,300	2,270	2,290	74,000	2,290
1993-11-15	2,280	2,340	2,280	2,290	31,000	2,290
1993-11-12	2,280	2,310	2,280	2,280	42,000	2,280
1993-11-11	2,300	2,300	2,270	2,280	58,000	2,280
1993-11-10	2,320	2,320	2,270	2,270	24,000	2,270
1993-11-09	2,310	2,350	2,280	2,320	76,000	2,320
1993-11-08	2,300	2,350	2,290	2,300	37,000	2,300
1993-11-05	2,260	2,310	2,260	2,290	73,000	2,290
1993-11-04	2,350	2,350	2,300	2,300	44,000	2,300
1993-11-02	2,350	2,390	2,350	2,350	39,000	2,350
1993-11-01	2,390	2,390	2,350	2,350	12,000	2,350
1993-10-29	2,350	2,350	2,340	2,350	40,000	2,350
1993-10-28	2,380	2,390	2,350	2,350	20,000	2,350
1993-10-27	2,330	2,360	2,330	2,350	77,000	2,350
1993-10-26	2,320	2,330	2,320	2,330	46,000	2,330
1993-10-25	2,350	2,350	2,320	2,320	28,000	2,320
1993-10-22	2,340	2,340	2,300	2,310	17,000	2,310
1993-10-21	2,380	2,380	2,300	2,300	14,000	2,300
1993-10-20	2,360	2,430	2,360	2,380	25,000	2,380
1993-10-19	2,410	2,410	2,390	2,390	39,000	2,390
1993-10-18	2,400	2,430	2,400	2,410	55,000	2,410
1993-10-15	2,400	2,450	2,400	2,450	73,000	2,450
1993-10-14	2,430	2,430	2,410	2,410	18,000	2,410
1993-10-13	2,420	2,440	2,410	2,440	36,000	2,440
1993-10-12	2,480	2,480	2,460	2,460	54,000	2,460
1993-10-08	2,490	2,500	2,460	2,490	69,000	2,490
1993-10-07	2,490	2,490	2,470	2,490	64,000	2,490
1993-10-06	2,460	2,470	2,450	2,470	13,000	2,470
1993-10-05	2,450	2,480	2,450	2,450	31,000	2,450
1993-10-04	2,490	2,490	2,440	2,440	140,000	2,440
1993-10-01	2,480	2,500	2,480	2,480	84,000	2,480
1993-09-30	2,450	2,470	2,450	2,460	96,000	2,460
1993-09-29	2,470	2,480	2,440	2,450	112,000	2,450
1993-09-28	2,460	2,500	2,450	2,470	193,000	2,470
1993-09-27	2,430	2,460	2,430	2,460	133,000	2,460
1993-09-24	2,440	2,450	2,430	2,450	59,000	2,450
1993-09-22	2,450	2,450	2,400	2,410	59,000	2,410
1993-09-21	2,440	2,450	2,440	2,450	53,000	2,450
1993-09-20	2,450	2,450	2,430	2,440	91,000	2,440
1993-09-17	2,450	2,450	2,400	2,450	87,000	2,450
1993-09-16	2,500	2,500	2,450	2,470	146,000	2,470
1993-09-14	2,580	2,580	2,500	2,500	88,000	2,500
1993-09-13	2,540	2,580	2,540	2,580	172,000	2,580
1993-09-10	2,560	2,570	2,510	2,540	166,000	2,540
1993-09-09	2,520	2,540	2,480	2,540	317,000	2,540
1993-09-08	2,400	2,590	2,380	2,480	201,000	2,480
1993-09-07	2,380	2,410	2,370	2,370	184,000	2,370
1993-09-06	2,390	2,400	2,360	2,400	97,000	2,400
1993-09-03	2,400	2,400	2,350	2,390	57,000	2,390
1993-09-02	2,300	2,420	2,300	2,410	218,000	2,410
1993-09-01	2,330	2,330	2,310	2,310	70,000	2,310
1993-08-31	2,330	2,330	2,300	2,330	40,000	2,330
1993-08-30	2,330	2,330	2,310	2,330	63,000	2,330
1993-08-27	2,300	2,350	2,300	2,320	343,000	2,320
1993-08-26	2,230	2,290	2,230	2,280	230,000	2,280
1993-08-25	2,220	2,220	2,190	2,210	100,000	2,210
1993-08-24	2,190	2,220	2,190	2,220	13,000	2,220
1993-08-23	2,170	2,230	2,170	2,190	228,000	2,190
1993-08-20	2,180	2,180	2,150	2,180	37,000	2,180
1993-08-19	2,180	2,180	2,180	2,180	1,000	2,180
1993-08-18	2,190	2,190	2,150	2,150	72,000	2,150
1993-08-17	2,190	2,190	2,160	2,180	142,000	2,180
1993-08-16	2,200	2,200	2,150	2,160	85,000	2,160
1993-08-13	2,150	2,210	2,150	2,200	142,000	2,200
1993-08-12	2,130	2,150	2,130	2,150	73,000	2,150
1993-08-11	2,140	2,160	2,130	2,130	49,000	2,130
1993-08-10	2,200	2,200	2,130	2,140	43,000	2,140
1993-08-09	2,190	2,230	2,190	2,200	273,000	2,200
1993-08-06	2,140	2,200	2,120	2,190	608,000	2,190
1993-08-05	2,050	2,130	2,050	2,110	401,000	2,110
1993-08-04	2,030	2,080	2,030	2,050	108,000	2,050
1993-08-03	1,950	2,050	1,950	2,030	125,000	2,030
1993-08-02	1,970	1,970	1,950	1,950	21,000	1,950
1993-07-30	1,950	2,000	1,950	1,980	99,000	1,980
1993-07-29	1,920	1,960	1,860	1,950	21,000	1,950
1993-07-28	1,920	1,920	1,920	1,920	4,000	1,920
1993-07-27	1,920	1,920	1,920	1,920	1,000	1,920
1993-07-26	1,880	1,910	1,880	1,910	2,000	1,910
1993-07-23	1,930	1,930	1,860	1,880	75,000	1,880
1993-07-21	1,900	1,920	1,900	1,910	36,000	1,910
1993-07-20	1,910	1,910	1,890	1,900	16,000	1,900
1993-07-19	1,920	1,920	1,910	1,920	5,000	1,920
1993-07-16	1,930	1,930	1,920	1,930	35,000	1,930
1993-07-15	1,930	1,950	1,930	1,930	30,000	1,930
1993-07-14	1,900	1,950	1,900	1,930	70,000	1,930
1993-07-13	1,900	1,900	1,900	1,900	9,000	1,900
1993-07-12	1,900	1,900	1,880	1,880	38,000	1,880
1993-07-09	1,890	1,900	1,880	1,900	38,000	1,900
1993-07-08	1,900	1,900	1,880	1,880	13,000	1,880
1993-07-07	1,900	1,900	1,880	1,900	72,000	1,900
1993-07-06	1,890	1,900	1,880	1,900	105,000	1,900
1993-07-05	1,900	1,910	1,870	1,900	73,000	1,900
1993-07-02	1,950	1,950	1,910	1,940	92,000	1,940
1993-07-01	1,900	1,940	1,900	1,920	19,000	1,920
1993-06-30	1,940	1,940	1,910	1,920	44,000	1,920
1993-06-29	1,900	1,930	1,900	1,910	50,000	1,910
1993-06-28	1,950	1,950	1,940	1,940	7,000	1,940
1993-06-25	1,930	1,930	1,870	1,900	26,000	1,900
1993-06-24	1,900	1,900	1,900	1,900	17,000	1,900
1993-06-23	1,760	1,780	1,760	1,770	12,000	1,770
1993-06-22	1,710	1,750	1,710	1,750	13,000	1,750
1993-06-21	1,780	1,780	1,750	1,750	25,000	1,750
1993-06-18	1,830	1,840	1,800	1,820	39,000	1,820
1993-06-15	1,960	1,990	1,950	1,950	38,000	1,950
1993-06-14	1,970	2,010	1,950	2,010	28,000	2,010
1993-06-11	1,950	1,970	1,950	1,960	44,000	1,960
1993-06-10	1,970	1,970	1,950	1,950	8,000	1,950
1993-06-08	2,000	2,000	1,950	1,960	21,000	1,960
1993-06-07	2,000	2,030	1,980	2,010	114,000	2,010
1993-06-04	1,890	2,000	1,890	2,000	96,000	2,000
1993-06-03	1,890	1,890	1,840	1,890	28,000	1,890
1993-06-01	1,880	1,880	1,850	1,880	38,000	1,880
1993-05-31	1,880	1,890	1,880	1,890	17,000	1,890
1993-05-28	1,880	1,890	1,850	1,880	49,000	1,880
1993-05-27	1,830	1,880	1,830	1,870	20,000	1,870
1993-05-26	1,860	1,860	1,860	1,860	49,000	1,860
1993-05-25	1,880	1,880	1,860	1,880	41,000	1,880
1993-05-24	1,900	1,910	1,880	1,880	71,000	1,880
1993-05-21	1,860	1,870	1,850	1,870	34,000	1,870
1993-05-20	1,850	1,860	1,840	1,850	69,000	1,850
1993-05-19	1,840	1,840	1,840	1,840	22,000	1,840
1993-05-18	1,840	1,850	1,840	1,840	42,000	1,840
1993-05-17	1,890	1,890	1,820	1,820	14,000	1,820
1993-05-14	1,810	1,880	1,810	1,880	118,000	1,880
1993-05-13	1,780	1,800	1,780	1,800	33,000	1,800
1993-05-12	1,780	1,810	1,780	1,780	28,000	1,780
1993-05-11	1,830	1,830	1,780	1,780	29,000	1,780
1993-05-10	1,710	1,760	1,710	1,760	22,000	1,760
1993-05-07	1,740	1,760	1,720	1,720	134,000	1,720
1993-05-06	1,750	1,750	1,750	1,750	1,000	1,750
1993-04-30	1,750	1,750	1,720	1,720	4,000	1,720
1993-04-28	1,720	1,750	1,720	1,720	92,000	1,720
1993-04-27	1,720	1,720	1,710	1,720	35,000	1,720
1993-04-26	1,710	1,710	1,710	1,710	26,000	1,710
1993-04-23	1,710	1,710	1,690	1,690	28,000	1,690
1993-04-22	1,680	1,680	1,680	1,680	1,000	1,680
1993-04-21	1,720	1,720	1,660	1,700	8,000	1,700
1993-04-19	1,760	1,760	1,720	1,750	42,000	1,750
1993-04-16	1,800	1,830	1,780	1,800	94,000	1,800
1993-04-15	1,760	1,790	1,760	1,780	37,000	1,780
1993-04-14	1,720	1,750	1,710	1,750	120,000	1,750
1993-04-13	1,710	1,720	1,710	1,720	3,000	1,720
1993-04-12	1,720	1,720	1,720	1,720	6,000	1,720
1993-04-09	1,720	1,720	1,710	1,720	54,000	1,720
1993-04-08	1,710	1,730	1,710	1,720	36,000	1,720
1993-04-07	1,670	1,700	1,670	1,690	36,000	1,690
1993-04-06	1,690	1,690	1,660	1,670	14,000	1,670
1993-04-05	1,630	1,650	1,620	1,650	25,000	1,650
1993-04-02	1,640	1,650	1,610	1,610	22,000	1,610
1993-04-01	1,620	1,620	1,620	1,620	25,000	1,620
1993-03-31	1,620	1,620	1,610	1,610	33,000	1,610
1993-03-30	1,620	1,650	1,620	1,620	25,000	1,620
1993-03-29	1,580	1,620	1,580	1,620	36,000	1,620
1993-03-26	1,560	1,600	1,560	1,580	32,000	1,580
1993-03-25	1,500	1,510	1,460	1,510	34,000	1,510
1993-03-24	1,550	1,560	1,500	1,500	21,000	1,500
1993-03-23	1,550	1,550	1,520	1,520	15,000	1,520
1993-03-22	1,550	1,550	1,550	1,550	67,000	1,550
1993-03-19	1,600	1,600	1,550	1,550	13,000	1,550
1993-03-18	1,530	1,600	1,530	1,600	28,000	1,600
1993-03-17	1,520	1,520	1,520	1,520	1,000	1,520
1993-03-16	1,510	1,520	1,500	1,500	15,000	1,500
1993-03-15	1,520	1,520	1,500	1,500	11,000	1,500
1993-03-12	1,500	1,520	1,500	1,520	39,000	1,520
1993-03-11	1,500	1,520	1,500	1,500	29,000	1,500
1993-03-10	1,490	1,510	1,490	1,500	6,000	1,500
1993-03-09	1,470	1,470	1,450	1,460	22,000	1,460
1993-03-08	1,500	1,500	1,500	1,500	31,000	1,500
1993-03-05	1,500	1,500	1,500	1,500	4,000	1,500
1993-03-04	1,550	1,550	1,500	1,500	45,000	1,500
1993-03-03	1,550	1,550	1,550	1,550	4,000	1,550
1993-03-02	1,570	1,570	1,530	1,550	22,000	1,550
1993-03-01	1,580	1,580	1,580	1,580	5,000	1,580
1993-02-26	1,590	1,600	1,580	1,580	38,000	1,580
1993-02-25	1,600	1,600	1,580	1,580	8,000	1,580
1993-02-24	1,600	1,600	1,590	1,600	37,000	1,600
1993-02-23	1,640	1,640	1,600	1,600	8,000	1,600
1993-02-22	1,660	1,660	1,650	1,650	43,000	1,650
1993-02-19	1,660	1,660	1,620	1,650	43,000	1,650
1993-02-18	1,670	1,680	1,650	1,680	48,000	1,680
1993-02-17	1,670	1,680	1,670	1,680	26,000	1,680
1993-02-16	1,670	1,680	1,670	1,680	28,000	1,680
1993-02-15	1,680	1,680	1,650	1,680	20,000	1,680
1993-02-12	1,700	1,700	1,680	1,700	123,000	1,700
1993-02-09	1,700	1,700	1,690	1,690	28,000	1,690
1993-02-08	1,680	1,700	1,680	1,690	59,000	1,690
1993-02-05	1,700	1,700	1,660	1,670	8,000	1,670
1993-02-04	1,660	1,660	1,660	1,660	5,000	1,660
1993-02-03	1,650	1,660	1,650	1,660	28,000	1,660
1993-02-02	1,690	1,690	1,640	1,650	189,000	1,650
1993-02-01	1,680	1,690	1,680	1,680	15,000	1,680
1993-01-29	1,680	1,680	1,680	1,680	4,000	1,680
1993-01-28	1,710	1,710	1,700	1,710	75,000	1,710
1993-01-27	1,680	1,710	1,680	1,710	102,000	1,710
1993-01-25	1,700	1,700	1,680	1,680	23,000	1,680
1993-01-22	1,690	1,700	1,690	1,700	37,000	1,700
1993-01-21	1,680	1,700	1,680	1,690	43,000	1,690
1993-01-20	1,680	1,680	1,680	1,680	23,000	1,680
1993-01-19	1,680	1,680	1,680	1,680	23,000	1,680
1993-01-18	1,680	1,680	1,680	1,680	15,000	1,680
1993-01-14	1,700	1,710	1,690	1,700	75,000	1,700
1993-01-13	1,700	1,700	1,670	1,690	13,000	1,690
1993-01-12	1,670	1,670	1,670	1,670	21,000	1,670
1993-01-11	1,690	1,690	1,660	1,660	27,000	1,660
1993-01-08	1,670	1,680	1,670	1,680	44,000	1,680
1993-01-07	1,660	1,670	1,650	1,670	16,000	1,670
1993-01-06	1,650	1,650	1,630	1,630	21,000	1,630
1993-01-05	1,630	1,630	1,630	1,630	1,000	1,630
1993-01-04	1,650	1,650	1,650	1,650	1,000	1,650

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