7915 NISSHA(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	686	690	686	690	4,000	690
1998-12-29	700	700	686	686	6,000	686
1998-12-28	699	700	699	700	8,000	700
1998-12-25	700	700	700	700	20,000	700
1998-12-24	665	680	664	680	24,000	680
1998-12-22	664	670	660	670	22,000	670
1998-12-21	663	663	661	663	35,000	663
1998-12-18	670	670	663	663	112,000	663
1998-12-17	660	663	656	663	29,000	663
1998-12-16	661	669	656	660	39,000	660
1998-12-15	670	670	665	665	13,000	665
1998-12-14	681	681	670	670	35,000	670
1998-12-11	680	687	680	681	50,000	681
1998-12-10	701	701	692	692	24,000	692
1998-12-09	690	697	690	695	15,000	695
1998-12-08	701	702	697	701	10,000	701
1998-12-07	705	710	705	710	8,000	710
1998-12-04	734	734	700	705	49,000	705
1998-12-03	725	725	725	725	20,000	725
1998-12-02	747	747	726	726	8,000	726
1998-12-01	730	738	726	738	27,000	738
1998-11-30	735	738	725	738	39,000	738
1998-11-27	738	741	738	738	14,000	738
1998-11-26	720	738	720	738	26,000	738
1998-11-25	720	720	708	713	51,000	713
1998-11-24	700	727	700	720	32,000	720
1998-11-20	701	710	701	702	11,000	702
1998-11-19	696	701	695	701	29,000	701
1998-11-18	708	708	695	695	40,000	695
1998-11-17	710	710	706	710	117,000	710
1998-11-16	700	710	700	710	8,000	710
1998-11-13	675	680	665	680	38,000	680
1998-11-12	661	665	661	665	39,000	665
1998-11-11	660	682	640	675	63,000	675
1998-11-10	680	680	670	670	26,000	670
1998-11-09	700	700	690	690	2,000	690
1998-11-06	705	705	705	705	4,000	705
1998-11-05	718	725	715	719	15,000	719
1998-11-04	700	719	700	719	9,000	719
1998-11-02	683	691	680	691	4,000	691
1998-10-30	670	680	670	680	17,000	680
1998-10-29	670	680	670	680	22,000	680
1998-10-28	675	680	675	680	11,000	680
1998-10-27	675	677	673	675	80,000	675
1998-10-26	676	678	669	675	118,000	675
1998-10-23	677	690	677	678	67,000	678
1998-10-22	673	679	673	676	77,000	676
1998-10-21	673	683	670	670	108,000	670
1998-10-20	668	671	660	671	61,000	671
1998-10-19	660	671	660	667	57,000	667
1998-10-16	670	671	660	660	19,000	660
1998-10-15	671	671	671	671	6,000	671
1998-10-14	671	671	655	659	21,000	659
1998-10-13	693	693	671	671	31,000	671
1998-10-12	700	700	690	697	36,000	697
1998-10-09	730	730	671	672	60,000	672
1998-10-08	736	748	736	748	4,000	748
1998-10-07	706	731	706	731	4,000	731
1998-10-06	708	708	705	706	18,000	706
1998-10-05	718	718	705	708	12,000	708
1998-10-02	780	780	740	740	17,000	740
1998-10-01	791	791	779	779	16,000	779
1998-09-30	799	800	799	800	61,000	800
1998-09-29	780	800	780	800	4,000	800
1998-09-28	799	799	790	790	7,000	790
1998-09-25	780	790	780	780	15,000	780
1998-09-24	800	801	791	796	59,000	796
1998-09-22	810	810	800	800	17,000	800
1998-09-21	791	791	775	790	26,000	790
1998-09-18	779	785	779	781	20,000	781
1998-09-17	781	781	771	780	10,000	780
1998-09-16	783	797	780	785	46,000	785
1998-09-14	785	785	770	780	4,000	780
1998-09-11	825	825	785	785	35,000	785
1998-09-10	829	838	826	830	27,000	830
1998-09-09	835	835	829	829	25,000	829
1998-09-08	835	840	826	837	32,000	837
1998-09-07	775	834	775	834	18,000	834
1998-09-04	770	778	770	778	29,000	778
1998-09-03	790	790	770	770	27,000	770
1998-09-02	789	794	786	794	22,000	794
1998-09-01	770	780	770	780	11,000	780
1998-08-31	770	784	770	784	30,000	784
1998-08-28	776	776	756	761	30,000	761
1998-08-27	769	771	768	768	17,000	768
1998-08-26	780	780	760	760	35,000	760
1998-08-25	790	790	780	780	23,000	780
1998-08-24	800	800	780	780	19,000	780
1998-08-21	800	808	800	808	9,000	808
1998-08-20	804	812	800	812	24,000	812
1998-08-19	801	808	801	804	59,000	804
1998-08-18	825	825	800	805	44,000	805
1998-08-17	831	831	830	830	9,000	830
1998-08-14	840	845	838	845	13,000	845
1998-08-13	841	845	840	845	5,000	845
1998-08-12	854	854	840	850	13,000	850
1998-08-11	859	868	859	860	27,000	860
1998-08-10	870	870	845	865	5,000	865
1998-08-07	870	870	868	870	20,000	870
1998-08-06	875	875	875	875	8,000	875
1998-08-05	878	880	870	880	30,000	880
1998-08-04	885	895	885	888	14,000	888
1998-08-03	881	882	881	881	12,000	881
1998-07-31	880	885	880	881	11,000	881
1998-07-30	877	880	877	880	7,000	880
1998-07-29	871	876	871	876	11,000	876
1998-07-28	879	880	871	875	13,000	875
1998-07-27	899	899	880	880	4,000	880
1998-07-24	930	930	900	900	70,000	900
1998-07-23	900	909	900	900	19,000	900
1998-07-22	930	930	900	900	6,000	900
1998-07-21	935	936	935	935	15,000	935
1998-07-17	940	940	935	935	31,000	935
1998-07-16	949	949	934	939	142,000	939
1998-07-15	949	950	939	939	23,000	939
1998-07-14	944	957	944	957	59,000	957
1998-07-13	920	940	920	940	30,000	940
1998-07-10	930	935	926	935	45,000	935
1998-07-09	930	930	921	929	19,000	929
1998-07-08	930	930	910	910	26,000	910
1998-07-07	892	940	883	910	96,000	910
1998-07-06	880	885	880	882	43,000	882
1998-07-03	875	879	871	871	51,000	871
1998-07-02	875	890	870	870	34,000	870
1998-07-01	850	869	850	869	12,000	869
1998-06-30	856	863	845	850	37,000	850
1998-06-29	870	870	855	855	7,000	855
1998-06-26	869	869	845	860	12,000	860
1998-06-25	865	865	865	865	6,000	865
1998-06-24	868	868	845	845	116,000	845
1998-06-23	851	859	850	859	5,000	859
1998-06-22	860	860	860	860	1,000	860
1998-06-19	874	874	860	860	9,000	860
1998-06-18	885	885	860	875	10,000	875
1998-06-17	857	860	855	855	21,000	855
1998-06-16	849	849	826	848	15,000	848
1998-06-15	859	859	856	856	13,000	856
1998-06-12	850	852	850	850	32,000	850
1998-06-11	880	880	860	860	11,000	860
1998-06-10	888	888	880	880	16,000	880
1998-06-09	887	892	887	887	8,000	887
1998-06-08	885	894	885	886	94,000	886
1998-06-05	889	889	880	885	12,000	885
1998-06-04	889	890	887	889	54,000	889
1998-06-03	885	889	877	889	23,000	889
1998-06-02	880	880	877	877	7,000	877
1998-06-01	880	880	866	866	29,000	866
1998-05-29	860	870	859	870	37,000	870
1998-05-28	858	858	848	850	7,000	850
1998-05-27	839	859	838	838	16,000	838
1998-05-26	860	861	859	859	33,000	859
1998-05-25	870	870	860	860	40,000	860
1998-05-22	856	860	841	860	33,000	860
1998-05-21	820	854	820	850	40,000	850
1998-05-20	820	830	820	830	9,000	830
1998-05-19	820	820	817	818	11,000	818
1998-05-18	820	820	820	820	9,000	820
1998-05-15	820	820	820	820	8,000	820
1998-05-14	825	825	820	821	14,000	821
1998-05-13	820	840	811	820	52,000	820
1998-05-12	821	821	820	821	6,000	821
1998-05-11	820	822	820	820	20,000	820
1998-05-08	812	821	812	821	6,000	821
1998-05-07	789	822	781	822	27,000	822
1998-05-06	815	815	790	790	9,000	790
1998-05-01	801	805	800	800	17,000	800
1998-04-30	842	842	801	801	6,000	801
1998-04-28	825	825	810	820	16,000	820
1998-04-27	840	840	820	821	12,000	821
1998-04-24	845	855	840	850	12,000	850
1998-04-23	785	824	785	815	34,000	815
1998-04-22	796	799	795	799	7,000	799
1998-04-21	804	805	800	800	7,000	800
1998-04-20	805	805	800	800	7,000	800
1998-04-17	809	809	801	805	6,000	805
1998-04-16	825	825	811	811	9,000	811
1998-04-15	825	825	825	825	1,000	825
1998-04-14	830	835	820	829	10,000	829
1998-04-13	830	830	830	830	12,000	830
1998-04-10	830	830	830	830	4,000	830
1998-04-09	801	821	791	821	37,000	821
1998-04-08	815	815	800	800	4,000	800
1998-04-07	787	787	785	785	3,000	785
1998-04-06	787	790	785	785	41,000	785
1998-04-03	793	795	793	795	15,000	795
1998-04-02	807	807	794	795	52,000	795
1998-04-01	811	817	806	807	47,000	807
1998-03-31	808	812	806	812	44,000	812
1998-03-30	812	812	808	808	12,000	808
1998-03-27	820	820	809	810	7,000	810
1998-03-26	795	805	795	805	15,000	805
1998-03-25	785	815	785	790	56,000	790
1998-03-24	780	785	780	785	22,000	785
1998-03-23	791	799	782	790	76,000	790
1998-03-20	785	790	782	790	46,000	790
1998-03-19	799	799	790	790	29,000	790
1998-03-18	790	824	790	809	26,000	809
1998-03-17	820	820	770	770	61,000	770
1998-03-16	834	835	824	824	21,000	824
1998-03-13	820	835	820	835	67,000	835
1998-03-12	845	845	840	840	24,000	840
1998-03-11	853	854	853	853	11,000	853
1998-03-10	863	865	853	863	16,000	863
1998-03-09	890	895	873	873	22,000	873
1998-03-06	880	895	875	890	32,000	890
1998-03-05	890	890	885	885	25,000	885
1998-03-04	892	892	890	890	23,000	890
1998-03-03	910	910	891	891	10,000	891
1998-03-02	890	900	890	900	6,000	900
1998-02-27	890	890	890	890	6,000	890
1998-02-26	889	890	889	890	5,000	890
1998-02-25	870	890	861	890	12,000	890
1998-02-24	875	875	860	860	7,000	860
1998-02-23	909	909	870	875	78,000	875
1998-02-20	919	919	908	908	35,000	908
1998-02-19	921	921	915	919	49,000	919
1998-02-18	925	925	920	921	8,000	921
1998-02-17	910	919	908	919	11,000	919
1998-02-16	910	913	908	908	11,000	908
1998-02-13	928	928	908	910	18,000	910
1998-02-12	931	945	926	926	26,000	926
1998-02-10	923	935	921	935	11,000	935
1998-02-09	901	915	901	913	16,000	913
1998-02-06	900	900	890	900	19,000	900
1998-02-05	880	900	875	900	15,000	900
1998-02-04	886	887	881	881	26,000	881
1998-02-03	892	892	892	892	6,000	892
1998-02-02	864	866	862	862	14,000	862
1998-01-30	885	885	866	866	11,000	866
1998-01-29	900	900	875	875	31,000	875
1998-01-28	916	916	900	900	84,000	900
1998-01-27	875	906	874	906	43,000	906
1998-01-26	843	866	836	865	31,000	865
1998-01-23	820	830	815	829	17,000	829
1998-01-22	781	799	781	799	15,000	799
1998-01-21	771	800	771	791	32,000	791
1998-01-20	750	790	750	761	65,000	761
1998-01-19	731	760	731	750	30,000	750
1998-01-16	680	731	680	731	14,000	731
1998-01-14	680	695	671	671	30,000	671
1998-01-13	700	700	660	660	33,000	660
1998-01-12	710	710	700	700	14,000	700
1998-01-09	740	740	730	730	8,000	730
1998-01-08	750	750	745	745	19,000	745
1998-01-07	740	751	740	740	12,000	740
1998-01-06	755	755	750	750	14,000	750
1998-01-05	788	800	788	800	4,000	800

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