7915 NISSHA(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,907 | 1,908 | 1,890 | 1,896 | 99,800 | 1,896 |
2023-02-02 | 1,930 | 1,931 | 1,911 | 1,918 | 101,400 | 1,918 |
2023-02-01 | 1,935 | 1,947 | 1,919 | 1,920 | 90,200 | 1,920 |
2023-01-31 | 1,888 | 1,929 | 1,888 | 1,921 | 110,600 | 1,921 |
2023-01-30 | 1,894 | 1,894 | 1,870 | 1,875 | 152,600 | 1,875 |
2023-01-27 | 1,902 | 1,937 | 1,901 | 1,910 | 139,000 | 1,910 |
2023-01-26 | 1,909 | 1,910 | 1,882 | 1,886 | 133,200 | 1,886 |
2023-01-25 | 1,888 | 1,909 | 1,876 | 1,903 | 120,100 | 1,903 |
2023-01-24 | 1,851 | 1,897 | 1,851 | 1,884 | 172,400 | 1,884 |
2023-01-23 | 1,831 | 1,840 | 1,818 | 1,838 | 99,700 | 1,838 |
2023-01-20 | 1,800 | 1,814 | 1,770 | 1,809 | 173,800 | 1,809 |
2023-01-19 | 1,825 | 1,833 | 1,796 | 1,800 | 153,600 | 1,800 |
2023-01-18 | 1,831 | 1,862 | 1,813 | 1,852 | 109,600 | 1,852 |
2023-01-17 | 1,800 | 1,833 | 1,799 | 1,828 | 132,200 | 1,828 |
2023-01-16 | 1,813 | 1,823 | 1,797 | 1,798 | 74,000 | 1,798 |
2023-01-13 | 1,855 | 1,868 | 1,832 | 1,834 | 61,500 | 1,834 |
2023-01-12 | 1,858 | 1,867 | 1,846 | 1,853 | 74,600 | 1,853 |
2023-01-11 | 1,849 | 1,871 | 1,849 | 1,854 | 89,800 | 1,854 |
2023-01-10 | 1,855 | 1,869 | 1,835 | 1,846 | 97,600 | 1,846 |
2023-01-06 | 1,820 | 1,844 | 1,807 | 1,833 | 138,400 | 1,833 |
2023-01-05 | 1,780 | 1,821 | 1,780 | 1,820 | 101,200 | 1,820 |
2023-01-04 | 1,805 | 1,805 | 1,772 | 1,780 | 177,000 | 1,780 |
分割・併合履歴 : [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株