7915 NISSHA(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	609	610	609	610	5,000	610
1999-12-29	620	620	609	609	28,000	609
1999-12-28	614	620	610	610	29,000	610
1999-12-27	615	620	613	613	19,000	613
1999-12-24	620	621	619	619	34,000	619
1999-12-22	615	635	615	619	8,000	619
1999-12-21	613	625	613	625	22,000	625
1999-12-20	629	630	600	613	50,000	613
1999-12-17	640	640	616	620	26,000	620
1999-12-16	630	632	612	612	39,000	612
1999-12-15	640	640	633	633	54,000	633
1999-12-14	635	640	635	640	16,000	640
1999-12-13	650	650	638	640	60,000	640
1999-12-10	660	669	654	654	88,000	654
1999-12-09	680	680	668	668	11,000	668
1999-12-08	693	693	681	691	12,000	691
1999-12-07	671	678	671	672	20,000	672
1999-12-06	681	690	681	681	10,000	681
1999-12-03	700	700	680	691	33,000	691
1999-12-02	724	724	682	694	30,000	694
1999-12-01	695	714	692	695	60,000	695
1999-11-30	699	700	699	700	7,000	700
1999-11-29	700	701	697	697	37,000	697
1999-11-26	700	710	700	701	36,000	701
1999-11-25	733	733	729	730	15,000	730
1999-11-24	706	710	703	703	56,000	703
1999-11-22	731	731	698	729	16,000	729
1999-11-19	760	760	731	731	9,000	731
1999-11-18	750	754	723	724	50,000	724
1999-11-17	710	739	710	739	22,000	739
1999-11-16	680	710	680	710	11,000	710
1999-11-15	750	750	715	720	37,000	720
1999-11-12	756	756	749	750	15,000	750
1999-11-11	743	751	741	741	43,000	741
1999-11-10	760	760	744	760	34,000	760
1999-11-09	748	760	743	760	28,000	760
1999-11-08	747	756	747	748	35,000	748
1999-11-05	741	757	741	756	14,000	756
1999-11-04	741	759	741	759	12,000	759
1999-11-02	759	759	740	759	24,000	759
1999-11-01	760	760	735	760	26,000	760
1999-10-29	721	733	721	721	53,000	721
1999-10-28	730	731	721	724	29,000	724
1999-10-27	732	741	731	740	14,000	740
1999-10-26	767	767	730	732	12,000	732
1999-10-25	765	765	758	758	13,000	758
1999-10-22	723	745	723	725	13,000	725
1999-10-21	774	774	720	720	59,000	720
1999-10-20	745	745	743	744	11,000	744
1999-10-19	741	748	740	743	24,000	743
1999-10-18	720	744	720	734	17,000	734
1999-10-15	786	786	780	780	25,000	780
1999-10-14	775	787	775	785	25,000	785
1999-10-13	783	783	766	774	35,000	774
1999-10-12	800	800	785	790	41,000	790
1999-10-08	800	800	790	792	32,000	792
1999-10-07	792	807	791	794	45,000	794
1999-10-06	780	799	770	782	55,000	782
1999-10-05	759	768	753	760	234,000	760
1999-10-04	750	750	735	750	123,000	750
1999-10-01	744	750	735	745	52,000	745
1999-09-30	731	731	717	724	101,000	724
1999-09-29	755	755	730	730	34,000	730
1999-09-28	735	755	735	750	15,000	750
1999-09-27	760	760	755	755	15,000	755
1999-09-24	755	760	730	760	44,000	760
1999-09-22	784	784	749	750	39,000	750
1999-09-21	779	792	779	785	16,000	785
1999-09-20	834	834	790	795	13,000	795
1999-09-17	834	834	814	830	23,000	830
1999-09-16	800	804	800	804	4,000	804
1999-09-14	799	800	780	800	12,000	800
1999-09-13	795	800	760	800	64,000	800
1999-09-10	830	830	795	795	41,000	795
1999-09-09	801	810	801	810	15,000	810
1999-09-08	781	801	780	801	21,000	801
1999-09-07	830	830	801	801	13,000	801
1999-09-06	815	835	815	835	15,000	835
1999-09-03	809	810	800	808	58,000	808
1999-09-02	817	817	797	805	42,000	805
1999-09-01	818	823	812	815	26,000	815
1999-08-31	815	818	809	809	11,000	809
1999-08-30	834	834	817	817	13,000	817
1999-08-27	840	840	820	824	11,000	824
1999-08-26	860	860	850	850	4,000	850
1999-08-25	860	865	830	831	37,000	831
1999-08-24	850	851	832	832	8,000	832
1999-08-23	850	859	850	851	11,000	851
1999-08-20	840	846	840	840	12,000	840
1999-08-19	832	840	832	840	3,000	840
1999-08-18	861	861	831	831	41,000	831
1999-08-17	855	855	831	831	10,000	831
1999-08-16	850	860	850	850	9,000	850
1999-08-13	855	855	849	850	10,000	850
1999-08-12	833	841	830	835	36,000	835
1999-08-11	825	830	825	828	5,000	828
1999-08-10	820	820	820	820	2,000	820
1999-08-09	820	820	818	818	6,000	818
1999-08-06	801	815	801	805	12,000	805
1999-08-05	837	837	801	801	6,000	801
1999-08-04	838	838	837	837	11,000	837
1999-08-03	860	860	828	838	15,000	838
1999-08-02	850	850	840	850	7,000	850
1999-07-30	889	889	848	848	10,000	848
1999-07-29	855	869	855	869	9,000	869
1999-07-28	864	865	855	865	6,000	865
1999-07-27	867	870	857	867	16,000	867
1999-07-26	856	859	856	857	7,000	857
1999-07-23	870	870	856	866	17,000	866
1999-07-22	914	914	844	870	35,000	870
1999-07-21	901	920	900	915	22,000	915
1999-07-19	895	895	880	881	16,000	881
1999-07-16	906	910	881	881	68,000	881
1999-07-15	915	915	906	910	30,000	910
1999-07-14	905	911	905	910	50,000	910
1999-07-13	904	940	895	930	78,000	930
1999-07-12	900	905	890	905	39,000	905
1999-07-09	903	905	899	900	32,000	900
1999-07-08	920	920	905	905	47,000	905
1999-07-07	902	910	890	910	130,000	910
1999-07-06	846	920	846	910	91,000	910
1999-07-05	861	870	846	846	36,000	846
1999-07-02	888	888	870	870	26,000	870
1999-07-01	890	894	880	880	66,000	880
1999-06-30	856	885	853	880	95,000	880
1999-06-29	840	855	830	846	34,000	846
1999-06-28	831	849	830	839	30,000	839
1999-06-25	850	855	831	831	56,000	831
1999-06-24	849	849	831	831	15,000	831
1999-06-23	841	849	835	849	66,000	849
1999-06-22	840	843	830	831	33,000	831
1999-06-21	810	830	810	830	17,000	830
1999-06-18	820	820	800	805	17,000	805
1999-06-17	793	810	785	810	67,000	810
1999-06-16	809	809	798	798	9,000	798
1999-06-15	810	830	803	812	5,000	812
1999-06-14	840	845	830	840	20,000	840
1999-06-11	790	840	790	830	69,000	830
1999-06-10	820	840	820	840	20,000	840
1999-06-09	830	830	825	825	11,000	825
1999-06-08	817	830	810	830	48,000	830
1999-06-07	815	818	814	817	41,000	817
1999-06-04	802	813	800	810	20,000	810
1999-06-03	819	819	810	810	10,000	810
1999-06-02	790	814	790	809	36,000	809
1999-06-01	780	780	769	780	18,000	780
1999-05-31	761	780	751	751	17,000	751
1999-05-28	766	770	766	768	46,000	768
1999-05-27	783	785	782	782	21,000	782
1999-05-26	765	780	765	780	82,000	780
1999-05-25	775	775	766	769	62,000	769
1999-05-24	800	800	765	765	30,000	765
1999-05-21	770	805	770	805	26,000	805
1999-05-20	798	830	790	830	36,000	830
1999-05-19	760	775	752	775	43,000	775
1999-05-18	801	801	790	790	35,000	790
1999-05-17	800	809	800	800	15,000	800
1999-05-14	821	823	815	820	12,000	820
1999-05-13	820	825	818	820	9,000	820
1999-05-12	815	845	815	820	10,000	820
1999-05-11	820	822	820	820	7,000	820
1999-05-10	830	835	826	826	11,000	826
1999-05-07	841	850	830	848	27,000	848
1999-05-06	850	850	835	840	14,000	840
1999-04-30	857	857	830	830	11,000	830
1999-04-28	834	868	834	857	35,000	857
1999-04-27	830	833	830	833	4,000	833
1999-04-26	840	841	826	826	24,000	826
1999-04-23	815	830	815	820	27,000	820
1999-04-22	821	821	815	815	15,000	815
1999-04-21	817	839	817	839	37,000	839
1999-04-20	816	840	816	837	60,000	837
1999-04-19	836	836	815	815	37,000	815
1999-04-16	830	858	820	856	46,000	856
1999-04-15	815	840	815	840	29,000	840
1999-04-14	860	860	840	840	13,000	840
1999-04-13	844	844	826	840	127,000	840
1999-04-12	851	860	840	840	34,000	840
1999-04-09	890	900	860	885	75,000	885
1999-04-08	919	919	890	890	69,000	890
1999-04-07	876	939	862	926	240,000	926
1999-04-06	868	875	840	875	97,000	875
1999-04-05	842	875	842	860	154,000	860
1999-04-02	826	840	820	830	83,000	830
1999-04-01	810	850	810	816	155,000	816
1999-03-31	809	815	800	802	65,000	802
1999-03-30	825	825	795	795	139,000	795
1999-03-29	758	800	758	795	185,000	795
1999-03-26	744	750	742	748	59,000	748
1999-03-25	750	750	745	750	67,000	750
1999-03-24	740	749	740	748	69,000	748
1999-03-23	748	748	726	737	70,000	737
1999-03-19	710	738	704	738	82,000	738
1999-03-18	710	710	701	706	87,000	706
1999-03-17	711	715	707	711	44,000	711
1999-03-16	696	711	696	711	58,000	711
1999-03-15	705	705	691	691	12,000	691
1999-03-12	700	710	700	710	44,000	710
1999-03-11	709	710	700	701	25,000	701
1999-03-10	710	713	705	708	45,000	708
1999-03-09	700	714	681	710	33,000	710
1999-03-08	714	715	708	709	21,000	709
1999-03-05	675	715	675	715	75,000	715
1999-03-04	688	695	688	695	29,000	695
1999-03-03	677	681	677	681	10,000	681
1999-03-02	702	702	690	697	25,000	697
1999-03-01	695	696	681	682	41,000	682
1999-02-26	692	692	678	691	32,000	691
1999-02-25	682	692	682	692	19,000	692
1999-02-24	667	669	667	669	12,000	669
1999-02-23	660	677	660	665	33,000	665
1999-02-22	690	691	690	691	8,000	691
1999-02-19	698	698	661	690	43,000	690
1999-02-18	695	700	695	700	26,000	700
1999-02-17	690	697	683	695	23,000	695
1999-02-16	686	696	686	693	35,000	693
1999-02-15	699	699	686	686	18,000	686
1999-02-12	702	702	702	702	2,000	702
1999-02-10	695	701	692	700	12,000	700
1999-02-09	717	717	702	702	12,000	702
1999-02-08	707	717	701	717	39,000	717
1999-02-05	695	700	691	700	18,000	700
1999-02-04	699	699	680	695	19,000	695
1999-02-03	704	704	695	700	26,000	700
1999-02-02	700	710	700	705	51,000	705
1999-02-01	694	704	684	704	22,000	704
1999-01-29	716	724	710	715	31,000	715
1999-01-28	697	715	697	715	58,000	715
1999-01-27	685	705	680	695	37,000	695
1999-01-26	659	685	655	675	47,000	675
1999-01-25	670	670	660	660	29,000	660
1999-01-22	655	665	655	660	10,000	660
1999-01-21	660	670	655	670	37,000	670
1999-01-20	665	680	650	680	26,000	680
1999-01-19	661	670	660	670	11,000	670
1999-01-18	662	662	661	661	7,000	661
1999-01-14	650	678	650	667	45,000	667
1999-01-13	651	651	650	650	6,000	650
1999-01-12	657	663	655	655	29,000	655
1999-01-11	660	665	659	665	11,000	665
1999-01-08	675	675	660	661	18,000	661
1999-01-07	685	685	680	680	13,000	680
1999-01-06	685	686	681	685	17,000	685
1999-01-05	696	696	685	685	20,000	685
1999-01-04	690	690	687	687	10,000	687

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