7915 NISSHA(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,7701,8231,7591,812229,2001,812
2022-08-101,7041,8031,7021,766528,0001,766
2022-08-091,7101,8191,6831,6961,139,9001,696
2022-08-081,5831,5841,5591,583143,8001,583
2022-08-051,5491,5891,5481,589111,3001,589
2022-08-041,5621,5631,5471,55884,2001,558
2022-08-031,5401,5611,5311,546119,0001,546
2022-08-021,5541,5621,5351,541109,7001,541
2022-08-011,5571,5721,5451,571107,4001,571
2022-07-291,5801,5801,5531,558105,8001,558
2022-07-281,5561,5761,5461,573467,8001,573
2022-07-271,5531,5671,5451,56172,3001,561
2022-07-261,5581,5631,5471,55576,3001,555
2022-07-251,5771,5791,5431,55387,9001,553
2022-07-221,5381,5761,5321,566128,6001,566
2022-07-211,5481,5641,5401,553136,6001,553
2022-07-201,5391,5541,5311,552143,7001,552
2022-07-191,4971,5101,4921,51074,0001,510
2022-07-151,4871,5051,4741,495161,1001,495
2022-07-141,4331,4611,4281,45784,3001,457
2022-07-131,4501,4601,4381,44598,1001,445
2022-07-121,4841,4841,4411,450163,4001,450
2022-07-111,5221,5261,4991,512147,2001,512
2022-07-081,4811,5251,4791,498224,2001,498
2022-07-071,4811,4921,4581,480143,1001,480
2022-07-061,4771,4791,4411,461123,3001,461
2022-07-051,5141,5171,4961,49799,7001,497
2022-07-041,4811,5031,4681,498174,9001,498
2022-07-011,4771,4921,4561,469193,5001,469
2022-06-301,4981,4981,4701,471150,1001,471
2022-06-291,4811,4891,4661,483275,5001,483
2022-06-281,4761,5011,4701,50192,8001,501
2022-06-271,4841,4911,4671,476101,3001,476
2022-06-241,4541,4651,4381,456122,2001,456
2022-06-231,4501,4771,4441,461102,4001,461
2022-06-221,4791,4811,4521,457107,8001,457
2022-06-211,4361,4731,4361,459106,7001,459
2022-06-201,4581,4771,4041,428136,1001,428
2022-06-171,4511,4731,4461,448258,3001,448
2022-06-161,4911,5291,4911,496205,0001,496
2022-06-151,5171,5251,4801,483156,6001,483
2022-06-141,4991,5141,4781,505180,2001,505
2022-06-131,5001,5381,5001,527191,5001,527
2022-06-101,5731,5731,5381,551208,9001,551
2022-06-091,6041,6131,5781,588182,1001,588
2022-06-081,5301,6151,5251,606490,2001,606
2022-06-071,4861,5271,4811,517148,8001,517
2022-06-061,4951,4951,4781,48387,7001,483
2022-06-031,5331,5331,5041,50876,7001,508
2022-06-021,5071,5361,5031,52092,1001,520
2022-06-011,4951,5131,4931,51180,7001,511
2022-05-311,5071,5101,4891,493101,8001,493
2022-05-301,5051,5131,4901,507340,9001,507
2022-05-271,4851,4981,4771,491104,9001,491
2022-05-261,4901,4971,4711,472121,1001,472
2022-05-251,4841,4901,4621,472157,2001,472
2022-05-241,4641,4821,4501,476151,6001,476
2022-05-231,4481,4671,4371,462124,3001,462
2022-05-201,4261,4571,4251,451112,5001,451
2022-05-191,4161,4561,4161,446142,3001,446
2022-05-181,4571,4931,4571,476263,0001,476
2022-05-171,4461,4621,4291,436291,7001,436
2022-05-161,5041,5261,4731,476325,8001,476
2022-05-131,5101,5241,4491,504493,8001,504
2022-05-121,4541,5061,4401,493246,8001,493
2022-05-111,4611,4841,4381,456279,7001,456
2022-05-101,5001,5031,4581,491172,9001,491
2022-05-091,5261,5541,5131,513280,3001,513
2022-05-061,5091,5681,4971,521782,6001,521
2022-05-021,3831,4031,3791,389149,1001,389
2022-04-281,3411,3851,3401,379146,2001,379
2022-04-271,3351,3441,3101,343294,2001,343
2022-04-261,3901,4001,3711,377120,6001,377
2022-04-251,3871,3931,3611,370120,3001,370
2022-04-221,4231,4251,3961,409158,0001,409
2022-04-211,4521,4591,4451,451146,4001,451
2022-04-201,4601,4601,4311,442123,6001,442
2022-04-191,4311,4441,4181,438137,1001,438
2022-04-181,4101,4181,3911,412111,2001,412
2022-04-151,4151,4251,4051,40976,7001,409
2022-04-141,4201,4341,4171,43174,9001,431
2022-04-131,4241,4351,4091,419175,7001,419
2022-04-121,3901,3981,3801,382135,5001,382
2022-04-111,3851,4071,3751,400127,8001,400
2022-04-081,3811,3951,3741,385221,8001,385
2022-04-071,3791,3851,3591,369110,3001,369
2022-04-061,4251,4301,4051,40990,8001,409
2022-04-051,4511,4591,4371,440104,1001,440
2022-04-041,4271,4381,4141,43088,6001,430
2022-04-011,4231,4351,4121,432112,7001,432
2022-03-311,4391,4631,4271,453262,4001,453
2022-03-301,4761,4791,4521,464179,8001,464
2022-03-291,4351,4681,4341,467199,8001,467
2022-03-281,4361,4601,4231,440126,0001,440
2022-03-251,4541,4621,4351,439214,9001,439
2022-03-241,4011,4241,3931,424160,9001,424
2022-03-231,4101,4201,4041,410160,2001,410
2022-03-221,3871,3971,3661,382223,1001,382
2022-03-181,3611,3801,3501,376584,7001,376
2022-03-171,3701,3751,3501,371211,8001,371
2022-03-161,3291,3381,3161,334220,5001,334
2022-03-151,2671,3131,2641,299214,2001,299
2022-03-141,2481,2841,2481,267210,3001,267
2022-03-111,2321,2421,2171,226142,1001,226
2022-03-101,2381,2621,2331,253115,6001,253
2022-03-091,2041,2191,1841,198224,8001,198
2022-03-081,1821,2251,1761,192270,2001,192
2022-03-071,2111,2151,1591,182379,7001,182
2022-03-041,2721,2851,2411,246304,4001,246
2022-03-031,2951,3071,2671,269269,0001,269
2022-03-021,2911,3151,2761,285243,6001,285
2022-03-011,3411,3571,3201,321231,7001,321
2022-02-281,2851,3251,2831,313218,2001,313
2022-02-251,2981,2981,2721,286205,1001,286
2022-02-241,3001,3081,2681,286209,5001,286
2022-02-221,3371,3371,3031,314193,2001,314
2022-02-211,3501,3641,3261,356153,4001,356
2022-02-181,3701,3851,3561,378188,9001,378
2022-02-171,4101,4231,3891,395194,6001,395
2022-02-161,4531,4781,4021,423454,4001,423
2022-02-151,3821,4781,3811,414842,9001,414
2022-02-141,4821,4901,4591,472265,1001,472
2022-02-101,5381,5391,5041,514150,9001,514
2022-02-091,4741,5131,4741,512132,3001,512
2022-02-081,4951,4981,4691,473102,1001,473
2022-02-071,5021,5081,4811,486122,3001,486
2022-02-041,4771,5091,4771,507155,1001,507
2022-02-031,4831,4991,4701,479178,9001,479
2022-02-021,4701,4971,4651,497185,8001,497
2022-02-011,4661,4821,4411,451199,5001,451
2022-01-311,4131,4681,4041,451193,7001,451
2022-01-281,4101,4221,3941,421206,3001,421
2022-01-271,4381,4411,3811,392262,6001,392
2022-01-261,4331,4441,4241,435157,7001,435
2022-01-251,4731,4761,4171,425228,7001,425
2022-01-241,4581,4861,4551,482114,4001,482
2022-01-211,4681,4821,4561,481176,0001,481
2022-01-201,4801,5181,4611,503205,0001,503
2022-01-191,5161,5271,4811,486219,3001,486
2022-01-181,5811,5881,5391,544133,1001,544
2022-01-171,5711,6031,5661,581145,4001,581
2022-01-141,6051,6111,5681,576246,7001,576
2022-01-131,6321,6481,6231,630214,3001,630
2022-01-121,6051,6451,6011,641160,6001,641
2022-01-111,6121,6121,5731,593189,5001,593
2022-01-071,6341,6511,6031,614109,6001,614
2022-01-061,6421,6541,6231,624170,2001,624
2022-01-051,6881,6881,6521,658247,7001,658
2022-01-041,6921,7011,6781,698129,8001,698

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