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
1999-12-306096106096105,000610
1999-12-2962062060960928,000609
1999-12-2861462061061029,000610
1999-12-2761562061361319,000613
1999-12-2462062161961934,000619
1999-12-226156356156198,000619
1999-12-2161362561362522,000625
1999-12-2062963060061350,000613
1999-12-1764064061662026,000620
1999-12-1663063261261239,000612
1999-12-1564064063363354,000633
1999-12-1463564063564016,000640
1999-12-1365065063864060,000640
1999-12-1066066965465488,000654
1999-12-0968068066866811,000668
1999-12-0869369368169112,000691
1999-12-0767167867167220,000672
1999-12-0668169068168110,000681
1999-12-0370070068069133,000691
1999-12-0272472468269430,000694
1999-12-0169571469269560,000695
1999-11-306997006997007,000700
1999-11-2970070169769737,000697
1999-11-2670071070070136,000701
1999-11-2573373372973015,000730
1999-11-2470671070370356,000703
1999-11-2273173169872916,000729
1999-11-197607607317319,000731
1999-11-1875075472372450,000724
1999-11-1771073971073922,000739
1999-11-1668071068071011,000710
1999-11-1575075071572037,000720
1999-11-1275675674975015,000750
1999-11-1174375174174143,000741
1999-11-1076076074476034,000760
1999-11-0974876074376028,000760
1999-11-0874775674774835,000748
1999-11-0574175774175614,000756
1999-11-0474175974175912,000759
1999-11-0275975974075924,000759
1999-11-0176076073576026,000760
1999-10-2972173372172153,000721
1999-10-2873073172172429,000724
1999-10-2773274173174014,000740
1999-10-2676776773073212,000732
1999-10-2576576575875813,000758
1999-10-2272374572372513,000725
1999-10-2177477472072059,000720
1999-10-2074574574374411,000744
1999-10-1974174874074324,000743
1999-10-1872074472073417,000734
1999-10-1578678678078025,000780
1999-10-1477578777578525,000785
1999-10-1378378376677435,000774
1999-10-1280080078579041,000790
1999-10-0880080079079232,000792
1999-10-0779280779179445,000794
1999-10-0678079977078255,000782
1999-10-05759768753760234,000760
1999-10-04750750735750123,000750
1999-10-0174475073574552,000745
1999-09-30731731717724101,000724
1999-09-2975575573073034,000730
1999-09-2873575573575015,000750
1999-09-2776076075575515,000755
1999-09-2475576073076044,000760
1999-09-2278478474975039,000750
1999-09-2177979277978516,000785
1999-09-2083483479079513,000795
1999-09-1783483481483023,000830
1999-09-168008048008044,000804
1999-09-1479980078080012,000800
1999-09-1379580076080064,000800
1999-09-1083083079579541,000795
1999-09-0980181080181015,000810
1999-09-0878180178080121,000801
1999-09-0783083080180113,000801
1999-09-0681583581583515,000835
1999-09-0380981080080858,000808
1999-09-0281781779780542,000805
1999-09-0181882381281526,000815
1999-08-3181581880980911,000809
1999-08-3083483481781713,000817
1999-08-2784084082082411,000824
1999-08-268608608508504,000850
1999-08-2586086583083137,000831
1999-08-248508518328328,000832
1999-08-2385085985085111,000851
1999-08-2084084684084012,000840
1999-08-198328408328403,000840
1999-08-1886186183183141,000831
1999-08-1785585583183110,000831
1999-08-168508608508509,000850
1999-08-1385585584985010,000850
1999-08-1283384183083536,000835
1999-08-118258308258285,000828
1999-08-108208208208202,000820
1999-08-098208208188186,000818
1999-08-0680181580180512,000805
1999-08-058378378018016,000801
1999-08-0483883883783711,000837
1999-08-0386086082883815,000838
1999-08-028508508408507,000850
1999-07-3088988984884810,000848
1999-07-298558698558699,000869
1999-07-288648658558656,000865
1999-07-2786787085786716,000867
1999-07-268568598568577,000857
1999-07-2387087085686617,000866
1999-07-2291491484487035,000870
1999-07-2190192090091522,000915
1999-07-1989589588088116,000881
1999-07-1690691088188168,000881
1999-07-1591591590691030,000910
1999-07-1490591190591050,000910
1999-07-1390494089593078,000930
1999-07-1290090589090539,000905
1999-07-0990390589990032,000900
1999-07-0892092090590547,000905
1999-07-07902910890910130,000910
1999-07-0684692084691091,000910
1999-07-0586187084684636,000846
1999-07-0288888887087026,000870
1999-07-0189089488088066,000880
1999-06-3085688585388095,000880
1999-06-2984085583084634,000846
1999-06-2883184983083930,000839
1999-06-2585085583183156,000831
1999-06-2484984983183115,000831
1999-06-2384184983584966,000849
1999-06-2284084383083133,000831
1999-06-2181083081083017,000830
1999-06-1882082080080517,000805
1999-06-1779381078581067,000810
1999-06-168098097987989,000798
1999-06-158108308038125,000812
1999-06-1484084583084020,000840
1999-06-1179084079083069,000830
1999-06-1082084082084020,000840
1999-06-0983083082582511,000825
1999-06-0881783081083048,000830
1999-06-0781581881481741,000817
1999-06-0480281380081020,000810
1999-06-0381981981081010,000810
1999-06-0279081479080936,000809
1999-06-0178078076978018,000780
1999-05-3176178075175117,000751
1999-05-2876677076676846,000768
1999-05-2778378578278221,000782
1999-05-2676578076578082,000780
1999-05-2577577576676962,000769
1999-05-2480080076576530,000765
1999-05-2177080577080526,000805
1999-05-2079883079083036,000830
1999-05-1976077575277543,000775
1999-05-1880180179079035,000790
1999-05-1780080980080015,000800
1999-05-1482182381582012,000820
1999-05-138208258188209,000820
1999-05-1281584581582010,000820
1999-05-118208228208207,000820
1999-05-1083083582682611,000826
1999-05-0784185083084827,000848
1999-05-0685085083584014,000840
1999-04-3085785783083011,000830
1999-04-2883486883485735,000857
1999-04-278308338308334,000833
1999-04-2684084182682624,000826
1999-04-2381583081582027,000820
1999-04-2282182181581515,000815
1999-04-2181783981783937,000839
1999-04-2081684081683760,000837
1999-04-1983683681581537,000815
1999-04-1683085882085646,000856
1999-04-1581584081584029,000840
1999-04-1486086084084013,000840
1999-04-13844844826840127,000840
1999-04-1285186084084034,000840
1999-04-0989090086088575,000885
1999-04-0891991989089069,000890
1999-04-07876939862926240,000926
1999-04-0686887584087597,000875
1999-04-05842875842860154,000860
1999-04-0282684082083083,000830
1999-04-01810850810816155,000816
1999-03-3180981580080265,000802
1999-03-30825825795795139,000795
1999-03-29758800758795185,000795
1999-03-2674475074274859,000748
1999-03-2575075074575067,000750
1999-03-2474074974074869,000748
1999-03-2374874872673770,000737
1999-03-1971073870473882,000738
1999-03-1871071070170687,000706
1999-03-1771171570771144,000711
1999-03-1669671169671158,000711
1999-03-1570570569169112,000691
1999-03-1270071070071044,000710
1999-03-1170971070070125,000701
1999-03-1071071370570845,000708
1999-03-0970071468171033,000710
1999-03-0871471570870921,000709
1999-03-0567571567571575,000715
1999-03-0468869568869529,000695
1999-03-0367768167768110,000681
1999-03-0270270269069725,000697
1999-03-0169569668168241,000682
1999-02-2669269267869132,000691
1999-02-2568269268269219,000692
1999-02-2466766966766912,000669
1999-02-2366067766066533,000665
1999-02-226906916906918,000691
1999-02-1969869866169043,000690
1999-02-1869570069570026,000700
1999-02-1769069768369523,000695
1999-02-1668669668669335,000693
1999-02-1569969968668618,000686
1999-02-127027027027022,000702
1999-02-1069570169270012,000700
1999-02-0971771770270212,000702
1999-02-0870771770171739,000717
1999-02-0569570069170018,000700
1999-02-0469969968069519,000695
1999-02-0370470469570026,000700
1999-02-0270071070070551,000705
1999-02-0169470468470422,000704
1999-01-2971672471071531,000715
1999-01-2869771569771558,000715
1999-01-2768570568069537,000695
1999-01-2665968565567547,000675
1999-01-2567067066066029,000660
1999-01-2265566565566010,000660
1999-01-2166067065567037,000670
1999-01-2066568065068026,000680
1999-01-1966167066067011,000670
1999-01-186626626616617,000661
1999-01-1465067865066745,000667
1999-01-136516516506506,000650
1999-01-1265766365565529,000655
1999-01-1166066565966511,000665
1999-01-0867567566066118,000661
1999-01-0768568568068013,000680
1999-01-0668568668168517,000685
1999-01-0569669668568520,000685
1999-01-0469069068768710,000687

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