7915 NISSHA(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,110	2,110	2,110	2,110	1,000	2,110
1994-12-29	2,070	2,070	2,060	2,070	11,000	2,070
1994-12-28	2,100	2,110	2,080	2,080	22,000	2,080
1994-12-27	2,120	2,120	2,100	2,100	24,000	2,100
1994-12-26	2,110	2,120	2,110	2,120	19,000	2,120
1994-12-22	2,130	2,130	2,100	2,110	17,000	2,110
1994-12-21	2,010	2,050	2,010	2,050	4,000	2,050
1994-12-20	2,050	2,050	2,050	2,050	7,000	2,050
1994-12-19	2,040	2,040	2,000	2,010	14,000	2,010
1994-12-16	2,040	2,040	2,040	2,040	2,000	2,040
1994-12-15	2,040	2,050	2,040	2,050	25,000	2,050
1994-12-14	2,050	2,050	2,040	2,050	7,000	2,050
1994-12-13	2,040	2,040	2,040	2,040	14,000	2,040
1994-12-12	2,030	2,040	2,030	2,040	7,000	2,040
1994-12-09	2,100	2,130	2,060	2,100	27,000	2,100
1994-12-08	2,040	2,060	2,020	2,060	47,000	2,060
1994-12-07	2,040	2,040	2,040	2,040	2,000	2,040
1994-12-06	2,020	2,060	2,020	2,060	27,000	2,060
1994-12-05	2,080	2,090	2,030	2,050	52,000	2,050
1994-12-02	2,000	2,040	1,970	2,040	36,000	2,040
1994-12-01	1,970	2,000	1,970	2,000	11,000	2,000
1994-11-30	1,970	2,000	1,950	1,950	46,000	1,950
1994-11-29	1,970	1,970	1,960	1,960	17,000	1,960
1994-11-28	1,960	1,960	1,940	1,940	5,000	1,940
1994-11-25	2,050	2,050	1,980	1,980	32,000	1,980
1994-11-24	2,000	2,000	2,000	2,000	63,000	2,000
1994-11-22	2,000	2,000	2,000	2,000	16,000	2,000
1994-11-21	2,060	2,060	2,000	2,000	4,000	2,000
1994-11-18	2,050	2,060	2,050	2,050	27,000	2,050
1994-11-17	2,050	2,050	2,050	2,050	4,000	2,050
1994-11-16	2,010	2,050	2,010	2,050	6,000	2,050
1994-11-14	2,020	2,050	2,010	2,050	46,000	2,050
1994-11-11	2,040	2,040	2,000	2,000	40,000	2,000
1994-11-10	2,040	2,040	2,040	2,040	5,000	2,040
1994-11-09	2,090	2,090	2,080	2,090	32,000	2,090
1994-11-08	2,100	2,100	2,030	2,080	13,000	2,080
1994-11-07	2,060	2,110	2,060	2,100	17,000	2,100
1994-11-04	2,070	2,100	2,070	2,100	4,000	2,100
1994-11-02	2,180	2,200	2,130	2,130	81,000	2,130
1994-11-01	2,070	2,150	2,070	2,150	15,000	2,150
1994-10-31	2,050	2,070	2,030	2,070	46,000	2,070
1994-10-28	2,020	2,030	2,010	2,010	20,000	2,010
1994-10-27	2,020	2,040	2,000	2,000	140,000	2,000
1994-10-26	2,020	2,020	1,980	2,000	42,000	2,000
1994-10-25	2,060	2,060	1,980	2,040	183,000	2,040
1994-10-24	2,070	2,070	2,060	2,060	27,000	2,060
1994-10-21	2,130	2,130	2,050	2,060	34,000	2,060
1994-10-20	2,160	2,160	2,140	2,150	64,000	2,150
1994-10-19	2,190	2,190	2,160	2,160	32,000	2,160
1994-10-18	2,200	2,210	2,190	2,190	46,000	2,190
1994-10-17	2,210	2,230	2,210	2,210	12,000	2,210
1994-10-14	2,270	2,270	2,250	2,250	21,000	2,250
1994-10-13	2,260	2,260	2,250	2,250	21,000	2,250
1994-10-12	2,250	2,300	2,250	2,300	51,000	2,300
1994-10-11	2,260	2,260	2,230	2,260	47,000	2,260
1994-10-07	2,300	2,300	2,260	2,260	58,000	2,260
1994-10-06	2,320	2,320	2,300	2,300	40,000	2,300
1994-10-05	2,300	2,320	2,300	2,320	10,000	2,320
1994-10-04	2,320	2,320	2,310	2,310	33,000	2,310
1994-10-03	2,410	2,410	2,320	2,320	69,000	2,320
1994-09-30	2,390	2,410	2,390	2,410	20,000	2,410
1994-09-29	2,390	2,390	2,390	2,390	15,000	2,390
1994-09-28	2,420	2,420	2,380	2,380	121,000	2,380
1994-09-27	2,400	2,400	2,400	2,400	10,000	2,400
1994-09-26	2,400	2,450	2,400	2,400	18,000	2,400
1994-09-22	2,370	2,390	2,370	2,380	36,000	2,380
1994-09-21	2,380	2,380	2,370	2,370	85,000	2,370
1994-09-20	2,380	2,380	2,340	2,380	26,000	2,380
1994-09-19	2,340	2,380	2,340	2,340	39,000	2,340
1994-09-16	2,350	2,350	2,340	2,340	58,000	2,340
1994-09-14	2,340	2,340	2,340	2,340	8,000	2,340
1994-09-13	2,320	2,340	2,310	2,340	35,000	2,340
1994-09-12	2,300	2,320	2,290	2,320	28,000	2,320
1994-09-09	2,320	2,320	2,280	2,280	22,000	2,280
1994-09-08	2,300	2,300	2,240	2,280	18,000	2,280
1994-09-07	2,320	2,340	2,290	2,290	52,000	2,290
1994-09-06	2,310	2,360	2,310	2,330	124,000	2,330
1994-09-05	2,350	2,350	2,330	2,330	7,000	2,330
1994-09-02	2,420	2,420	2,360	2,360	18,000	2,360
1994-09-01	2,360	2,390	2,360	2,390	11,000	2,390
1994-08-31	2,370	2,370	2,300	2,360	17,000	2,360
1994-08-30	2,400	2,400	2,380	2,380	10,000	2,380
1994-08-29	2,430	2,450	2,400	2,400	46,000	2,400
1994-08-26	2,440	2,490	2,430	2,430	10,000	2,430
1994-08-25	2,490	2,490	2,430	2,430	68,000	2,430
1994-08-24	2,440	2,460	2,440	2,450	22,000	2,450
1994-08-23	2,400	2,450	2,400	2,450	11,000	2,450
1994-08-22	2,430	2,440	2,430	2,440	26,000	2,440
1994-08-19	2,390	2,390	2,380	2,380	18,000	2,380
1994-08-18	2,430	2,430	2,400	2,400	53,000	2,400
1994-08-17	2,450	2,450	2,420	2,430	13,000	2,430
1994-08-16	2,420	2,450	2,420	2,450	26,000	2,450
1994-08-15	2,450	2,460	2,430	2,430	26,000	2,430
1994-08-12	2,450	2,450	2,450	2,450	1,000	2,450
1994-08-11	2,460	2,460	2,430	2,430	25,000	2,430
1994-08-10	2,500	2,500	2,440	2,460	98,000	2,460
1994-08-09	2,540	2,560	2,520	2,530	15,000	2,530
1994-08-08	2,500	2,520	2,490	2,520	9,000	2,520
1994-08-05	2,530	2,550	2,500	2,540	110,000	2,540
1994-08-04	2,510	2,550	2,510	2,550	38,000	2,550
1994-08-03	2,490	2,540	2,480	2,510	58,000	2,510
1994-08-02	2,480	2,500	2,460	2,460	32,000	2,460
1994-08-01	2,500	2,500	2,480	2,480	42,000	2,480
1994-07-29	2,530	2,550	2,470	2,470	38,000	2,470
1994-07-28	2,530	2,530	2,490	2,490	33,000	2,490
1994-07-27	2,570	2,590	2,500	2,500	67,000	2,500
1994-07-26	2,590	2,600	2,580	2,580	76,000	2,580
1994-07-25	2,640	2,640	2,570	2,600	140,000	2,600
1994-07-22	2,590	2,640	2,590	2,610	402,000	2,610
1994-07-21	2,580	2,590	2,570	2,590	161,000	2,590
1994-07-20	2,510	2,590	2,510	2,590	201,000	2,590
1994-07-19	2,470	2,510	2,470	2,500	77,000	2,500
1994-07-18	2,470	2,490	2,460	2,460	76,000	2,460
1994-07-15	2,460	2,460	2,450	2,460	4,000	2,460
1994-07-14	2,360	2,450	2,360	2,450	31,000	2,450
1994-07-13	2,370	2,380	2,370	2,370	15,000	2,370
1994-07-12	2,430	2,430	2,350	2,400	54,000	2,400
1994-07-11	2,470	2,470	2,450	2,450	10,000	2,450
1994-07-08	2,460	2,470	2,450	2,470	26,000	2,470
1994-07-07	2,470	2,470	2,460	2,460	2,000	2,460
1994-07-06	2,460	2,500	2,460	2,470	66,000	2,470
1994-07-05	2,480	2,500	2,460	2,460	62,000	2,460
1994-07-04	2,500	2,500	2,470	2,480	33,000	2,480
1994-07-01	2,500	2,500	2,460	2,480	51,000	2,480
1994-06-30	2,460	2,500	2,460	2,500	11,000	2,500
1994-06-29	2,460	2,470	2,460	2,460	26,000	2,460
1994-06-28	2,420	2,500	2,420	2,460	40,000	2,460
1994-06-27	2,470	2,470	2,380	2,380	15,000	2,380
1994-06-24	2,470	2,470	2,450	2,450	26,000	2,450
1994-06-23	2,470	2,500	2,460	2,460	11,000	2,460
1994-06-22	2,450	2,460	2,410	2,460	21,000	2,460
1994-06-21	2,430	2,500	2,410	2,500	91,000	2,500
1994-06-20	2,470	2,510	2,440	2,440	54,000	2,440
1994-06-17	2,530	2,530	2,490	2,510	97,000	2,510
1994-06-16	2,580	2,660	2,530	2,530	82,000	2,530
1994-06-15	2,600	2,600	2,580	2,600	22,000	2,600
1994-06-14	2,620	2,630	2,580	2,630	38,000	2,630
1994-06-13	2,630	2,630	2,620	2,630	31,000	2,630
1994-06-10	2,590	2,640	2,590	2,630	103,000	2,630
1994-06-09	2,560	2,610	2,550	2,580	217,000	2,580
1994-06-08	2,590	2,590	2,550	2,590	46,000	2,590
1994-06-07	2,570	2,590	2,550	2,590	22,000	2,590
1994-06-06	2,600	2,600	2,580	2,580	23,000	2,580
1994-06-03	2,590	2,600	2,590	2,590	49,000	2,590
1994-06-02	2,630	2,640	2,620	2,620	57,000	2,620
1994-06-01	2,640	2,640	2,620	2,640	75,000	2,640
1994-05-31	2,600	2,600	2,540	2,600	45,000	2,600
1994-05-30	2,650	2,650	2,600	2,600	88,000	2,600
1994-05-27	2,560	2,650	2,540	2,650	124,000	2,650
1994-05-26	2,690	2,700	2,550	2,600	80,000	2,600
1994-05-25	2,710	2,720	2,700	2,720	11,000	2,720
1994-05-24	2,670	2,740	2,670	2,720	27,000	2,720
1994-05-23	2,710	2,710	2,700	2,710	45,000	2,710
1994-05-20	2,700	2,710	2,700	2,710	32,000	2,710
1994-05-19	2,700	2,700	2,700	2,700	3,000	2,700
1994-05-18	2,730	2,730	2,690	2,690	2,000	2,690
1994-05-17	2,740	2,740	2,710	2,740	34,000	2,740
1994-05-16	2,790	2,820	2,790	2,800	40,000	2,800
1994-05-13	2,770	2,790	2,750	2,790	16,000	2,790
1994-05-12	2,800	2,800	2,760	2,790	43,000	2,790
1994-05-11	2,810	2,820	2,800	2,810	76,000	2,810
1994-05-10	2,780	2,800	2,750	2,800	27,000	2,800
1994-05-09	2,760	2,790	2,750	2,790	19,000	2,790
1994-05-06	2,750	2,780	2,740	2,780	25,000	2,780
1994-05-02	2,750	2,750	2,720	2,720	9,000	2,720
1994-04-28	2,720	2,760	2,720	2,750	41,000	2,750
1994-04-27	2,700	2,720	2,690	2,720	47,000	2,720
1994-04-26	2,680	2,690	2,680	2,690	33,000	2,690
1994-04-25	2,690	2,700	2,690	2,700	23,000	2,700
1994-04-22	2,730	2,740	2,710	2,730	84,000	2,730
1994-04-21	2,730	2,770	2,710	2,710	5,000	2,710
1994-04-20	2,800	2,850	2,770	2,770	144,000	2,770
1994-04-19	2,830	2,830	2,790	2,790	131,000	2,790
1994-04-18	2,840	2,840	2,810	2,830	52,000	2,830
1994-04-15	2,780	2,850	2,760	2,850	360,000	2,850
1994-04-14	2,760	2,770	2,750	2,750	79,000	2,750
1994-04-13	2,770	2,790	2,750	2,760	309,000	2,760
1994-04-12	2,800	2,810	2,750	2,780	187,000	2,780
1994-04-11	2,700	2,770	2,680	2,770	282,000	2,770
1994-04-08	2,690	2,710	2,660	2,710	169,000	2,710
1994-04-07	2,730	2,750	2,700	2,700	186,000	2,700
1994-04-06	2,610	2,720	2,610	2,710	522,000	2,710
1994-04-05	2,560	2,590	2,560	2,570	71,000	2,570
1994-04-04	2,590	2,590	2,570	2,580	42,000	2,580
1994-04-01	2,640	2,670	2,600	2,600	33,000	2,600
1994-03-31	2,640	2,640	2,570	2,600	210,000	2,600
1994-03-30	2,660	2,660	2,620	2,640	131,000	2,640
1994-03-29	2,610	2,690	2,600	2,680	68,000	2,680
1994-03-28	2,610	2,630	2,600	2,610	149,000	2,610
1994-03-25	2,660	2,680	2,650	2,650	83,000	2,650
1994-03-24	2,730	2,730	2,680	2,700	63,000	2,700
1994-03-23	2,750	2,750	2,700	2,730	26,000	2,730
1994-03-22	2,760	2,770	2,720	2,720	23,000	2,720
1994-03-18	2,760	2,780	2,710	2,780	53,000	2,780
1994-03-17	2,760	2,780	2,760	2,760	78,000	2,760
1994-03-16	2,710	2,770	2,710	2,760	65,000	2,760
1994-03-15	2,790	2,790	2,720	2,750	92,000	2,750
1994-03-14	2,810	2,810	2,790	2,790	31,000	2,790
1994-03-11	2,850	2,850	2,790	2,810	59,000	2,810
1994-03-10	2,810	2,820	2,810	2,810	54,000	2,810
1994-03-09	2,830	2,830	2,780	2,810	43,000	2,810
1994-03-08	2,820	2,820	2,790	2,810	115,000	2,810
1994-03-07	2,870	2,870	2,800	2,820	38,000	2,820
1994-03-04	2,860	2,900	2,860	2,870	65,000	2,870
1994-03-03	2,900	2,900	2,850	2,900	59,000	2,900
1994-03-02	2,930	2,930	2,870	2,900	145,000	2,900
1994-03-01	2,940	2,970	2,880	2,930	462,000	2,930
1994-02-28	2,800	2,880	2,800	2,880	469,000	2,880
1994-02-25	2,770	2,830	2,770	2,830	222,000	2,830
1994-02-24	2,750	2,800	2,750	2,800	91,000	2,800
1994-02-23	2,690	2,750	2,680	2,740	24,000	2,740
1994-02-22	2,780	2,790	2,710	2,730	110,000	2,730
1994-02-21	2,650	2,740	2,610	2,740	81,000	2,740
1994-02-18	2,680	2,690	2,650	2,670	68,000	2,670
1994-02-17	2,680	2,680	2,660	2,680	76,000	2,680
1994-02-16	2,690	2,690	2,680	2,680	94,000	2,680
1994-02-15	2,660	2,700	2,650	2,680	259,000	2,680
1994-02-14	2,700	2,700	2,680	2,700	168,000	2,700
1994-02-10	2,660	2,740	2,610	2,730	143,000	2,730
1994-02-09	2,720	2,720	2,650	2,650	138,000	2,650
1994-02-08	2,730	2,760	2,730	2,750	107,000	2,750
1994-02-07	2,760	2,760	2,720	2,750	79,000	2,750
1994-02-04	2,750	2,780	2,730	2,760	46,000	2,760
1994-02-03	2,790	2,810	2,710	2,750	79,000	2,750
1994-02-02	2,790	2,800	2,790	2,790	78,000	2,790
1994-02-01	2,870	2,870	2,800	2,810	331,000	2,810
1994-01-31	2,810	2,870	2,770	2,840	974,000	2,840
1994-01-28	2,570	2,670	2,550	2,650	678,000	2,650
1994-01-27	2,510	2,650	2,510	2,550	492,000	2,550
1994-01-26	2,500	2,510	2,480	2,500	167,000	2,500
1994-01-25	2,420	2,500	2,420	2,500	220,000	2,500
1994-01-24	2,370	2,410	2,360	2,400	41,000	2,400
1994-01-21	2,420	2,450	2,410	2,450	79,000	2,450
1994-01-20	2,400	2,420	2,400	2,400	76,000	2,400
1994-01-19	2,330	2,400	2,330	2,360	4,000	2,360
1994-01-18	2,300	2,300	2,300	2,300	6,000	2,300
1994-01-17	2,330	2,330	2,300	2,300	14,000	2,300
1994-01-14	2,360	2,410	2,360	2,370	45,000	2,370
1994-01-13	2,340	2,360	2,320	2,360	9,000	2,360
1994-01-12	2,300	2,300	2,300	2,300	11,000	2,300
1994-01-11	2,390	2,390	2,340	2,340	26,000	2,340
1994-01-10	2,350	2,390	2,350	2,350	54,000	2,350
1994-01-07	2,260	2,390	2,260	2,290	35,000	2,290
1994-01-06	2,250	2,260	2,230	2,240	44,000	2,240
1994-01-05	2,200	2,230	2,190	2,230	50,000	2,230
1994-01-04	2,200	2,200	2,200	2,200	16,000	2,200

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