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