7915 NISSHA(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,330 | 1,364 | 1,330 | 1,346 | 177,000 | 1,346 |
| 2025-07-01 | 1,331 | 1,345 | 1,325 | 1,337 | 149,300 | 1,337 |
| 2025-06-30 | 1,350 | 1,369 | 1,344 | 1,350 | 245,600 | 1,350 |
| 2025-06-27 | 1,320 | 1,346 | 1,318 | 1,329 | 223,100 | 1,329 |
| 2025-06-26 | 1,328 | 1,344 | 1,328 | 1,332 | 177,700 | 1,332 |
| 2025-06-25 | 1,334 | 1,342 | 1,320 | 1,330 | 126,800 | 1,330 |
| 2025-06-24 | 1,339 | 1,355 | 1,318 | 1,323 | 234,600 | 1,323 |
| 2025-06-23 | 1,272 | 1,341 | 1,271 | 1,338 | 391,800 | 1,338 |
| 2025-06-20 | 1,296 | 1,300 | 1,275 | 1,275 | 167,500 | 1,275 |
| 2025-06-19 | 1,310 | 1,316 | 1,294 | 1,297 | 122,500 | 1,297 |
| 2025-06-18 | 1,292 | 1,307 | 1,289 | 1,304 | 132,900 | 1,304 |
| 2025-06-17 | 1,270 | 1,305 | 1,266 | 1,298 | 235,700 | 1,298 |
| 2025-06-16 | 1,247 | 1,268 | 1,246 | 1,263 | 125,100 | 1,263 |
| 2025-06-13 | 1,260 | 1,260 | 1,241 | 1,246 | 133,400 | 1,246 |
| 2025-06-12 | 1,250 | 1,260 | 1,241 | 1,252 | 122,800 | 1,252 |
| 2025-06-11 | 1,255 | 1,266 | 1,252 | 1,266 | 97,600 | 1,266 |
| 2025-06-10 | 1,236 | 1,262 | 1,235 | 1,246 | 107,700 | 1,246 |
| 2025-06-09 | 1,234 | 1,240 | 1,226 | 1,235 | 122,200 | 1,235 |
| 2025-06-06 | 1,255 | 1,256 | 1,230 | 1,234 | 155,800 | 1,234 |
| 2025-06-05 | 1,249 | 1,255 | 1,233 | 1,255 | 174,200 | 1,255 |
| 2025-06-04 | 1,263 | 1,274 | 1,255 | 1,267 | 138,800 | 1,267 |
| 2025-06-03 | 1,269 | 1,271 | 1,256 | 1,265 | 113,900 | 1,265 |
| 2025-06-02 | 1,291 | 1,299 | 1,267 | 1,269 | 127,300 | 1,269 |
| 2025-05-30 | 1,315 | 1,317 | 1,299 | 1,301 | 287,700 | 1,301 |
| 2025-05-29 | 1,314 | 1,320 | 1,303 | 1,317 | 118,100 | 1,317 |
| 2025-05-28 | 1,289 | 1,308 | 1,286 | 1,303 | 129,300 | 1,303 |
| 2025-05-27 | 1,275 | 1,277 | 1,262 | 1,270 | 61,700 | 1,270 |
| 2025-05-26 | 1,244 | 1,267 | 1,244 | 1,265 | 86,600 | 1,265 |
| 2025-05-23 | 1,248 | 1,261 | 1,247 | 1,254 | 106,200 | 1,254 |
| 2025-05-22 | 1,259 | 1,260 | 1,247 | 1,248 | 80,700 | 1,248 |
| 2025-05-21 | 1,298 | 1,300 | 1,268 | 1,270 | 123,200 | 1,270 |
| 2025-05-20 | 1,297 | 1,306 | 1,285 | 1,291 | 130,200 | 1,291 |
| 2025-05-19 | 1,292 | 1,306 | 1,288 | 1,291 | 104,500 | 1,291 |
| 2025-05-16 | 1,309 | 1,314 | 1,284 | 1,292 | 108,400 | 1,292 |
| 2025-05-15 | 1,302 | 1,317 | 1,296 | 1,311 | 143,300 | 1,311 |
| 2025-05-14 | 1,336 | 1,346 | 1,314 | 1,326 | 142,000 | 1,326 |
| 2025-05-13 | 1,354 | 1,369 | 1,327 | 1,339 | 271,000 | 1,339 |
| 2025-05-12 | 1,333 | 1,396 | 1,319 | 1,319 | 744,600 | 1,319 |
| 2025-05-09 | 1,229 | 1,251 | 1,223 | 1,247 | 202,500 | 1,247 |
| 2025-05-08 | 1,227 | 1,231 | 1,209 | 1,220 | 120,200 | 1,220 |
| 2025-05-07 | 1,236 | 1,238 | 1,217 | 1,220 | 161,900 | 1,220 |
| 2025-05-02 | 1,223 | 1,244 | 1,220 | 1,234 | 160,500 | 1,234 |
| 2025-05-01 | 1,200 | 1,223 | 1,195 | 1,219 | 175,400 | 1,219 |
| 2025-04-30 | 1,228 | 1,230 | 1,204 | 1,222 | 144,900 | 1,222 |
| 2025-04-28 | 1,214 | 1,223 | 1,212 | 1,214 | 130,100 | 1,214 |
| 2025-04-25 | 1,204 | 1,217 | 1,193 | 1,204 | 122,200 | 1,204 |
| 2025-04-24 | 1,182 | 1,196 | 1,173 | 1,182 | 150,700 | 1,182 |
| 2025-04-23 | 1,159 | 1,168 | 1,148 | 1,155 | 117,600 | 1,155 |
| 2025-04-22 | 1,145 | 1,151 | 1,132 | 1,135 | 82,100 | 1,135 |
| 2025-04-21 | 1,150 | 1,163 | 1,144 | 1,148 | 86,100 | 1,148 |
| 2025-04-18 | 1,150 | 1,159 | 1,145 | 1,156 | 116,600 | 1,156 |
| 2025-04-17 | 1,133 | 1,155 | 1,131 | 1,144 | 123,000 | 1,144 |
| 2025-04-16 | 1,186 | 1,202 | 1,127 | 1,137 | 234,600 | 1,137 |
| 2025-04-15 | 1,220 | 1,226 | 1,197 | 1,202 | 235,500 | 1,202 |
| 2025-04-14 | 1,131 | 1,182 | 1,130 | 1,176 | 278,900 | 1,176 |
| 2025-04-11 | 1,080 | 1,117 | 1,061 | 1,109 | 444,000 | 1,109 |
| 2025-04-10 | 1,240 | 1,242 | 1,157 | 1,158 | 231,300 | 1,158 |
| 2025-04-09 | 1,128 | 1,128 | 1,067 | 1,084 | 206,900 | 1,084 |
| 2025-04-08 | 1,177 | 1,208 | 1,174 | 1,187 | 184,100 | 1,187 |
| 2025-04-07 | 1,132 | 1,132 | 1,081 | 1,097 | 212,200 | 1,097 |
| 2025-04-04 | 1,259 | 1,271 | 1,195 | 1,222 | 231,700 | 1,222 |
| 2025-04-03 | 1,294 | 1,297 | 1,270 | 1,287 | 223,900 | 1,287 |
| 2025-04-02 | 1,363 | 1,368 | 1,344 | 1,350 | 127,300 | 1,350 |
| 2025-04-01 | 1,372 | 1,378 | 1,346 | 1,346 | 175,400 | 1,346 |
| 2025-03-31 | 1,405 | 1,405 | 1,362 | 1,365 | 228,000 | 1,365 |
| 2025-03-28 | 1,442 | 1,450 | 1,422 | 1,427 | 88,900 | 1,427 |
| 2025-03-27 | 1,445 | 1,457 | 1,433 | 1,450 | 123,400 | 1,450 |
| 2025-03-26 | 1,461 | 1,467 | 1,451 | 1,466 | 98,100 | 1,466 |
| 2025-03-25 | 1,445 | 1,459 | 1,444 | 1,457 | 116,200 | 1,457 |
| 2025-03-24 | 1,467 | 1,469 | 1,442 | 1,447 | 134,500 | 1,447 |
| 2025-03-21 | 1,465 | 1,476 | 1,452 | 1,467 | 192,000 | 1,467 |
| 2025-03-19 | 1,475 | 1,491 | 1,474 | 1,474 | 79,400 | 1,474 |
| 2025-03-18 | 1,491 | 1,502 | 1,482 | 1,486 | 97,000 | 1,486 |
| 2025-03-17 | 1,481 | 1,487 | 1,474 | 1,475 | 159,800 | 1,475 |
| 2025-03-14 | 1,470 | 1,483 | 1,468 | 1,471 | 102,000 | 1,471 |
| 2025-03-13 | 1,485 | 1,496 | 1,471 | 1,474 | 111,800 | 1,474 |
| 2025-03-12 | 1,496 | 1,496 | 1,472 | 1,485 | 122,200 | 1,485 |
| 2025-03-11 | 1,490 | 1,498 | 1,467 | 1,496 | 258,400 | 1,496 |
| 2025-03-10 | 1,470 | 1,490 | 1,464 | 1,479 | 167,100 | 1,479 |
| 2025-03-07 | 1,437 | 1,479 | 1,435 | 1,475 | 135,100 | 1,475 |
| 2025-03-06 | 1,464 | 1,485 | 1,464 | 1,467 | 133,000 | 1,467 |
| 2025-03-05 | 1,430 | 1,458 | 1,430 | 1,445 | 136,800 | 1,445 |
| 2025-03-04 | 1,429 | 1,433 | 1,412 | 1,417 | 167,800 | 1,417 |
| 2025-03-03 | 1,440 | 1,460 | 1,431 | 1,441 | 174,300 | 1,441 |
| 2025-02-28 | 1,421 | 1,427 | 1,399 | 1,411 | 157,700 | 1,411 |
| 2025-02-27 | 1,406 | 1,446 | 1,406 | 1,437 | 177,500 | 1,437 |
| 2025-02-26 | 1,392 | 1,407 | 1,378 | 1,399 | 162,600 | 1,399 |
| 2025-02-25 | 1,375 | 1,402 | 1,368 | 1,399 | 227,900 | 1,399 |
| 2025-02-21 | 1,383 | 1,406 | 1,375 | 1,382 | 276,500 | 1,382 |
| 2025-02-20 | 1,405 | 1,411 | 1,380 | 1,381 | 336,500 | 1,381 |
| 2025-02-19 | 1,426 | 1,432 | 1,403 | 1,410 | 294,100 | 1,410 |
| 2025-02-18 | 1,434 | 1,453 | 1,426 | 1,426 | 246,100 | 1,426 |
| 2025-02-17 | 1,480 | 1,485 | 1,423 | 1,423 | 481,000 | 1,423 |
| 2025-02-14 | 1,571 | 1,571 | 1,490 | 1,491 | 785,500 | 1,491 |
| 2025-02-13 | 1,631 | 1,660 | 1,623 | 1,636 | 276,100 | 1,636 |
| 2025-02-12 | 1,646 | 1,646 | 1,616 | 1,620 | 130,500 | 1,620 |
| 2025-02-10 | 1,616 | 1,622 | 1,606 | 1,613 | 123,100 | 1,613 |
| 2025-02-07 | 1,613 | 1,628 | 1,605 | 1,619 | 132,800 | 1,619 |
| 2025-02-06 | 1,607 | 1,622 | 1,605 | 1,613 | 64,900 | 1,613 |
| 2025-02-05 | 1,609 | 1,614 | 1,599 | 1,602 | 133,500 | 1,602 |
| 2025-02-04 | 1,606 | 1,645 | 1,597 | 1,610 | 130,600 | 1,610 |
| 2025-02-03 | 1,629 | 1,629 | 1,566 | 1,566 | 207,000 | 1,566 |
| 2025-01-31 | 1,630 | 1,635 | 1,614 | 1,631 | 231,800 | 1,631 |
| 2025-01-30 | 1,641 | 1,655 | 1,641 | 1,650 | 89,200 | 1,650 |
| 2025-01-29 | 1,668 | 1,671 | 1,653 | 1,658 | 100,300 | 1,658 |
| 2025-01-28 | 1,662 | 1,670 | 1,653 | 1,658 | 83,200 | 1,658 |
| 2025-01-27 | 1,657 | 1,676 | 1,657 | 1,674 | 142,700 | 1,674 |
| 2025-01-24 | 1,658 | 1,680 | 1,648 | 1,649 | 113,500 | 1,649 |
| 2025-01-23 | 1,660 | 1,677 | 1,648 | 1,654 | 89,800 | 1,654 |
| 2025-01-22 | 1,663 | 1,667 | 1,655 | 1,659 | 84,000 | 1,659 |
| 2025-01-21 | 1,653 | 1,663 | 1,640 | 1,651 | 97,700 | 1,651 |
| 2025-01-20 | 1,642 | 1,659 | 1,628 | 1,649 | 125,700 | 1,649 |
| 2025-01-17 | 1,607 | 1,645 | 1,606 | 1,638 | 164,200 | 1,638 |
| 2025-01-16 | 1,614 | 1,623 | 1,601 | 1,607 | 108,000 | 1,607 |
| 2025-01-15 | 1,600 | 1,614 | 1,599 | 1,606 | 120,100 | 1,606 |
| 2025-01-14 | 1,591 | 1,613 | 1,585 | 1,597 | 109,600 | 1,597 |
| 2025-01-10 | 1,589 | 1,607 | 1,587 | 1,591 | 107,200 | 1,591 |
| 2025-01-09 | 1,610 | 1,619 | 1,602 | 1,612 | 122,500 | 1,612 |
| 2025-01-08 | 1,669 | 1,669 | 1,629 | 1,629 | 95,700 | 1,629 |
| 2025-01-07 | 1,665 | 1,689 | 1,659 | 1,670 | 147,500 | 1,670 |
| 2025-01-06 | 1,631 | 1,657 | 1,631 | 1,634 | 167,300 | 1,634 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株