7915 NISSHA(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,1101,1101,1001,10011,0001,100
1996-12-271,1001,1201,1001,10026,0001,100
1996-12-261,1401,1401,1001,10021,0001,100
1996-12-251,1201,1401,1001,14022,0001,140
1996-12-241,1101,1201,1001,10021,0001,100
1996-12-201,1101,1201,1001,11036,0001,110
1996-12-191,1601,1601,1301,13030,0001,130
1996-12-181,1901,1901,1601,16016,0001,160
1996-12-171,2001,2001,1601,17035,0001,170
1996-12-161,2301,2401,2001,20033,0001,200
1996-12-131,2001,2001,2001,20050,0001,200
1996-12-121,2201,2301,2201,23022,0001,230
1996-12-111,2501,2501,2401,24058,0001,240
1996-12-101,2701,2701,2501,2509,0001,250
1996-12-091,2501,2601,2501,25024,0001,250
1996-12-061,2701,2801,2601,26042,0001,260
1996-12-051,2901,3001,2801,28035,0001,280
1996-12-041,2701,2901,2701,27017,0001,270
1996-12-031,3201,3401,2601,27024,0001,270
1996-12-021,3401,3401,3201,32025,0001,320
1996-11-291,3601,3601,3601,36041,0001,360
1996-11-281,3601,3601,3601,36026,0001,360
1996-11-271,3601,3601,3401,35017,0001,350
1996-11-261,3501,3601,3401,34064,0001,340
1996-11-251,3601,3601,3301,33012,0001,330
1996-11-221,3601,3601,3401,36022,0001,360
1996-11-211,3901,4201,3601,36046,0001,360
1996-11-201,3801,3801,3801,3804,0001,380
1996-11-191,3701,3701,3501,3604,0001,360
1996-11-181,3701,3701,3701,3702,0001,370
1996-11-151,3701,3701,3601,36016,0001,360
1996-11-141,3901,3901,3701,37028,0001,370
1996-11-131,3801,3801,3701,3707,0001,370
1996-11-121,3601,3901,3601,38015,0001,380
1996-11-111,3801,4001,3801,4005,0001,400
1996-11-081,3701,4001,3701,38018,0001,380
1996-11-071,3901,3901,3701,37025,0001,370
1996-11-061,3501,3701,3501,3706,0001,370
1996-11-051,3901,3901,3701,3708,0001,370
1996-11-011,4001,4001,3501,35010,0001,350
1996-10-311,3601,3601,3601,3604,0001,360
1996-10-301,3601,3601,3501,35011,0001,350
1996-10-291,3601,3701,3601,3606,0001,360
1996-10-281,3601,3601,3601,3601,0001,360
1996-10-251,3601,3701,3601,36021,0001,360
1996-10-241,3601,3601,3601,3603,0001,360
1996-10-231,3801,3801,3501,35012,0001,350
1996-10-221,3901,3901,3801,38011,0001,380
1996-10-211,4001,4001,4001,4002,0001,400
1996-10-181,4301,4301,4001,40013,0001,400
1996-10-171,3801,4201,3801,42033,0001,420
1996-10-161,3801,3801,3801,38029,0001,380
1996-10-151,3501,3501,3501,35012,0001,350
1996-10-141,3501,3501,3501,3501,0001,350
1996-10-111,3501,3501,3501,35011,0001,350
1996-10-091,3801,3801,3301,34011,0001,340
1996-10-081,3901,4101,3901,39011,0001,390
1996-10-071,4001,4001,4001,40010,0001,400
1996-10-041,4101,4201,4101,41012,0001,410
1996-10-031,4301,4301,4201,42013,0001,420
1996-10-021,4301,4301,4201,42011,0001,420
1996-10-011,4301,4301,4201,42022,0001,420
1996-09-301,4101,4301,4101,43058,0001,430
1996-09-271,4201,4201,4001,41087,0001,410
1996-09-261,4201,4201,4001,40046,0001,400
1996-09-251,3701,3901,3701,38016,0001,380
1996-09-241,3901,4001,3701,37024,0001,370
1996-09-201,4101,4101,3901,40045,0001,400
1996-09-191,3801,3901,3801,39011,0001,390
1996-09-181,4001,4001,3801,39054,0001,390
1996-09-171,3801,4101,3801,39020,0001,390
1996-09-131,3501,3801,3501,38091,0001,380
1996-09-121,3401,3501,3301,35016,0001,350
1996-09-111,3701,3701,3501,36052,0001,360
1996-09-101,3201,3501,3201,350112,0001,350
1996-09-091,3301,3301,3201,330165,0001,330
1996-09-061,3401,3401,3201,33061,0001,330
1996-09-051,3301,3501,3201,35058,0001,350
1996-09-041,3401,3401,3201,33043,0001,330
1996-09-031,3601,3701,3401,36050,0001,360
1996-09-021,3401,3701,3301,37051,0001,370
1996-08-301,3601,3601,3401,34049,0001,340
1996-08-291,3601,3701,3501,36046,0001,360
1996-08-281,3601,3701,3501,36043,0001,360
1996-08-271,3701,3801,3701,37097,0001,370
1996-08-261,4001,4001,3801,38046,0001,380
1996-08-231,3901,4001,3901,400158,0001,400
1996-08-221,4201,4201,4001,400118,0001,400
1996-08-211,4001,4001,4001,40042,0001,400
1996-08-201,4201,4201,3901,39019,0001,390
1996-08-191,4001,4001,4001,40032,0001,400
1996-08-161,4401,4401,4201,42014,0001,420
1996-08-151,4201,4301,4101,41026,0001,410
1996-08-141,3901,4101,3901,4108,0001,410
1996-08-121,4001,4001,3601,40011,0001,400
1996-08-091,4301,4301,4201,42035,0001,420
1996-08-081,4201,4401,4201,43050,0001,430
1996-08-071,4201,4301,4201,42011,0001,420
1996-08-061,4101,4201,4101,4207,0001,420
1996-08-051,4301,4301,4301,43032,0001,430
1996-08-021,4601,4601,4301,43027,0001,430
1996-08-011,4401,4401,4301,44051,0001,440
1996-07-311,4501,4501,4401,440100,0001,440
1996-07-301,4401,4401,4401,44043,0001,440
1996-07-291,4301,4501,4301,44085,0001,440
1996-07-261,4401,4501,4301,430135,0001,430
1996-07-251,4401,4401,4301,44075,0001,440
1996-07-241,4401,4501,4401,44036,0001,440
1996-07-231,4501,4601,4501,46048,0001,460
1996-07-221,4601,4701,4601,46020,0001,460
1996-07-191,4701,4701,4601,47055,0001,470
1996-07-181,4801,5001,4801,50014,0001,500
1996-07-171,4801,4901,4801,49041,0001,490
1996-07-161,4701,4701,4501,47031,0001,470
1996-07-151,5001,5001,4901,49030,0001,490
1996-07-121,5101,5101,5001,50069,0001,500
1996-07-101,5301,5401,5101,520105,0001,520
1996-07-091,5201,5201,5101,52014,0001,520
1996-07-081,5201,5301,5201,53023,0001,530
1996-07-051,5601,5601,5501,55045,0001,550
1996-07-041,5801,5801,5601,56014,0001,560
1996-07-031,5501,5901,5501,59024,0001,590
1996-07-021,5801,5801,5801,58030,0001,580
1996-07-011,6001,6001,5601,56012,0001,560
1996-06-281,5701,5901,5701,590100,0001,590
1996-06-271,5801,5801,5601,57033,0001,570
1996-06-261,5501,5901,5401,59046,0001,590
1996-06-251,5601,5601,5401,54052,0001,540
1996-06-241,5701,5701,5601,56038,0001,560
1996-06-211,5401,5601,5401,5605,0001,560
1996-06-201,5601,5701,5301,54027,0001,540
1996-06-191,5601,5901,5501,58034,0001,580
1996-06-181,5401,6001,5401,60089,0001,600
1996-06-171,6101,6101,6001,60024,0001,600
1996-06-141,5101,6201,5101,62074,0001,620
1996-06-121,6001,6001,5601,56012,0001,560
1996-06-111,6001,6001,6001,6002,0001,600
1996-06-101,6101,6201,6001,60011,0001,600
1996-06-071,6201,6201,6001,62044,0001,620
1996-06-061,6001,6201,5901,62026,0001,620
1996-06-051,6101,6101,5901,60055,0001,600
1996-06-041,6201,6201,6001,62034,0001,620
1996-06-031,6301,6301,6001,62076,0001,620
1996-05-311,5701,6201,5701,62049,0001,620
1996-05-301,5601,5601,5401,56018,0001,560
1996-05-291,5901,5901,5901,5909,0001,590
1996-05-281,5301,5301,5301,53010,0001,530
1996-05-271,5301,5301,5201,53013,0001,530
1996-05-241,5501,5501,5101,52045,0001,520
1996-05-231,5801,6201,5501,55036,0001,550
1996-05-221,5801,6001,5801,59030,0001,590
1996-05-211,5801,5801,5601,58033,0001,580
1996-05-201,6301,6301,5801,58049,0001,580
1996-05-171,6401,6401,5901,59042,0001,590
1996-05-161,6301,6401,6001,64064,0001,640
1996-05-151,5801,6501,5801,63098,0001,630
1996-05-141,5801,5801,5401,54078,0001,540
1996-05-131,6301,6301,5701,580133,0001,580
1996-05-101,6001,6101,6001,61031,0001,610
1996-05-091,6501,6501,6001,61035,0001,610
1996-05-081,5801,6101,5801,59039,0001,590
1996-05-071,6301,6301,5601,56063,0001,560
1996-05-021,6301,6801,6201,65075,0001,650
1996-05-011,6501,6501,6401,64060,0001,640
1996-04-301,6601,6601,6401,65085,0001,650
1996-04-261,6501,6601,6301,66085,0001,660
1996-04-251,6401,6501,6401,640141,0001,640
1996-04-241,6401,6501,6201,65099,0001,650
1996-04-231,5901,6501,5801,650129,0001,650
1996-04-221,5601,5801,5601,56056,0001,560
1996-04-191,5401,5601,5401,550198,0001,550
1996-04-181,5601,5601,5401,540177,0001,540
1996-04-171,5501,5801,5401,580265,0001,580
1996-04-161,5501,5501,5401,55024,0001,550
1996-04-151,5301,5501,5301,55042,0001,550
1996-04-121,5101,5301,5101,510123,0001,510
1996-04-111,5801,5801,5201,54025,0001,540
1996-04-101,5701,5801,5601,560110,0001,560
1996-04-091,5901,5901,5501,55040,0001,550
1996-04-081,5501,5601,5401,54045,0001,540
1996-04-051,5501,5501,5501,5508,0001,550
1996-04-041,5201,5501,5201,55040,0001,550
1996-04-031,5501,5501,5201,52014,0001,520
1996-04-021,5501,5501,5201,54019,0001,540
1996-04-011,5501,5501,5201,55013,0001,550
1996-03-291,5001,5501,5001,5506,0001,550
1996-03-281,4901,5501,4801,48053,0001,480
1996-03-271,5501,5501,5501,5507,0001,550
1996-03-261,5501,5701,5501,57015,0001,570
1996-03-251,5601,5601,5501,55026,0001,550
1996-03-221,5001,5701,5001,55023,0001,550
1996-03-211,5001,5801,5001,58042,0001,580
1996-03-191,5301,5301,4901,5207,0001,520
1996-03-181,5201,5201,4901,4907,0001,490
1996-03-151,4701,4901,4601,4808,0001,480
1996-03-141,4801,4801,4601,46025,0001,460
1996-03-131,5001,5001,4901,49015,0001,490
1996-03-121,5001,5001,4801,48031,0001,480
1996-03-111,5001,5001,5001,50011,0001,500
1996-03-081,5001,5401,5001,51056,0001,510
1996-03-071,5401,5501,5101,51015,0001,510
1996-03-061,5201,5601,5201,56021,0001,560
1996-03-051,5101,5401,5101,52016,0001,520
1996-03-041,5101,5501,5101,51020,0001,510
1996-03-011,5501,5501,5001,50030,0001,500
1996-02-291,5701,5701,5501,5506,0001,550
1996-02-281,5701,5701,5501,56017,0001,560
1996-02-271,5601,5801,5501,58033,0001,580
1996-02-261,5701,5701,5601,56038,0001,560
1996-02-231,5801,5801,5701,58096,0001,580
1996-02-221,5701,5801,5701,57050,0001,570
1996-02-211,5601,5701,5501,56050,0001,560
1996-02-201,5801,5801,5401,56032,0001,560
1996-02-191,5501,5701,5301,57022,0001,570
1996-02-161,5801,5801,5401,58065,0001,580
1996-02-151,5501,5801,5501,58078,0001,580
1996-02-141,5801,5901,5701,58093,0001,580
1996-02-131,5801,6001,5801,580140,0001,580
1996-02-091,5801,5801,5701,570125,0001,570
1996-02-081,5901,5901,5801,58061,0001,580
1996-02-071,5801,5901,5801,58058,0001,580
1996-02-061,5601,5801,5601,580108,0001,580
1996-02-051,5901,5901,5601,56074,0001,560
1996-02-021,5401,5801,5401,560102,0001,560
1996-02-011,5001,5201,4801,52065,0001,520
1996-01-311,4901,5201,4801,480137,0001,480
1996-01-301,4901,4901,4801,49058,0001,490
1996-01-291,4901,4901,4701,47026,0001,470
1996-01-261,4701,4901,4601,46029,0001,460
1996-01-251,4601,4601,4601,46020,0001,460
1996-01-241,4801,4801,4501,45030,0001,450
1996-01-231,4901,4901,4601,49036,0001,490
1996-01-221,4701,4901,4601,49029,0001,490
1996-01-191,4601,4901,4601,49047,0001,490
1996-01-181,5101,5101,4601,490106,0001,490
1996-01-171,5201,5301,5101,53038,0001,530
1996-01-161,5301,5301,5101,51014,0001,510
1996-01-121,5101,5301,5101,5308,0001,530
1996-01-111,5101,5401,5001,54037,0001,540
1996-01-101,5301,5501,5101,51047,0001,510
1996-01-091,5501,5501,5201,53049,0001,530
1996-01-081,5601,5901,5501,550102,0001,550
1996-01-051,5601,5601,5301,56055,0001,560
1996-01-041,5501,5701,5501,56073,0001,560

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