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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,770 | 1,823 | 1,759 | 1,812 | 229,200 | 1,812 |
| 2022-08-10 | 1,704 | 1,803 | 1,702 | 1,766 | 528,000 | 1,766 |
| 2022-08-09 | 1,710 | 1,819 | 1,683 | 1,696 | 1,139,900 | 1,696 |
| 2022-08-08 | 1,583 | 1,584 | 1,559 | 1,583 | 143,800 | 1,583 |
| 2022-08-05 | 1,549 | 1,589 | 1,548 | 1,589 | 111,300 | 1,589 |
| 2022-08-04 | 1,562 | 1,563 | 1,547 | 1,558 | 84,200 | 1,558 |
| 2022-08-03 | 1,540 | 1,561 | 1,531 | 1,546 | 119,000 | 1,546 |
| 2022-08-02 | 1,554 | 1,562 | 1,535 | 1,541 | 109,700 | 1,541 |
| 2022-08-01 | 1,557 | 1,572 | 1,545 | 1,571 | 107,400 | 1,571 |
| 2022-07-29 | 1,580 | 1,580 | 1,553 | 1,558 | 105,800 | 1,558 |
| 2022-07-28 | 1,556 | 1,576 | 1,546 | 1,573 | 467,800 | 1,573 |
| 2022-07-27 | 1,553 | 1,567 | 1,545 | 1,561 | 72,300 | 1,561 |
| 2022-07-26 | 1,558 | 1,563 | 1,547 | 1,555 | 76,300 | 1,555 |
| 2022-07-25 | 1,577 | 1,579 | 1,543 | 1,553 | 87,900 | 1,553 |
| 2022-07-22 | 1,538 | 1,576 | 1,532 | 1,566 | 128,600 | 1,566 |
| 2022-07-21 | 1,548 | 1,564 | 1,540 | 1,553 | 136,600 | 1,553 |
| 2022-07-20 | 1,539 | 1,554 | 1,531 | 1,552 | 143,700 | 1,552 |
| 2022-07-19 | 1,497 | 1,510 | 1,492 | 1,510 | 74,000 | 1,510 |
| 2022-07-15 | 1,487 | 1,505 | 1,474 | 1,495 | 161,100 | 1,495 |
| 2022-07-14 | 1,433 | 1,461 | 1,428 | 1,457 | 84,300 | 1,457 |
| 2022-07-13 | 1,450 | 1,460 | 1,438 | 1,445 | 98,100 | 1,445 |
| 2022-07-12 | 1,484 | 1,484 | 1,441 | 1,450 | 163,400 | 1,450 |
| 2022-07-11 | 1,522 | 1,526 | 1,499 | 1,512 | 147,200 | 1,512 |
| 2022-07-08 | 1,481 | 1,525 | 1,479 | 1,498 | 224,200 | 1,498 |
| 2022-07-07 | 1,481 | 1,492 | 1,458 | 1,480 | 143,100 | 1,480 |
| 2022-07-06 | 1,477 | 1,479 | 1,441 | 1,461 | 123,300 | 1,461 |
| 2022-07-05 | 1,514 | 1,517 | 1,496 | 1,497 | 99,700 | 1,497 |
| 2022-07-04 | 1,481 | 1,503 | 1,468 | 1,498 | 174,900 | 1,498 |
| 2022-07-01 | 1,477 | 1,492 | 1,456 | 1,469 | 193,500 | 1,469 |
| 2022-06-30 | 1,498 | 1,498 | 1,470 | 1,471 | 150,100 | 1,471 |
| 2022-06-29 | 1,481 | 1,489 | 1,466 | 1,483 | 275,500 | 1,483 |
| 2022-06-28 | 1,476 | 1,501 | 1,470 | 1,501 | 92,800 | 1,501 |
| 2022-06-27 | 1,484 | 1,491 | 1,467 | 1,476 | 101,300 | 1,476 |
| 2022-06-24 | 1,454 | 1,465 | 1,438 | 1,456 | 122,200 | 1,456 |
| 2022-06-23 | 1,450 | 1,477 | 1,444 | 1,461 | 102,400 | 1,461 |
| 2022-06-22 | 1,479 | 1,481 | 1,452 | 1,457 | 107,800 | 1,457 |
| 2022-06-21 | 1,436 | 1,473 | 1,436 | 1,459 | 106,700 | 1,459 |
| 2022-06-20 | 1,458 | 1,477 | 1,404 | 1,428 | 136,100 | 1,428 |
| 2022-06-17 | 1,451 | 1,473 | 1,446 | 1,448 | 258,300 | 1,448 |
| 2022-06-16 | 1,491 | 1,529 | 1,491 | 1,496 | 205,000 | 1,496 |
| 2022-06-15 | 1,517 | 1,525 | 1,480 | 1,483 | 156,600 | 1,483 |
| 2022-06-14 | 1,499 | 1,514 | 1,478 | 1,505 | 180,200 | 1,505 |
| 2022-06-13 | 1,500 | 1,538 | 1,500 | 1,527 | 191,500 | 1,527 |
| 2022-06-10 | 1,573 | 1,573 | 1,538 | 1,551 | 208,900 | 1,551 |
| 2022-06-09 | 1,604 | 1,613 | 1,578 | 1,588 | 182,100 | 1,588 |
| 2022-06-08 | 1,530 | 1,615 | 1,525 | 1,606 | 490,200 | 1,606 |
| 2022-06-07 | 1,486 | 1,527 | 1,481 | 1,517 | 148,800 | 1,517 |
| 2022-06-06 | 1,495 | 1,495 | 1,478 | 1,483 | 87,700 | 1,483 |
| 2022-06-03 | 1,533 | 1,533 | 1,504 | 1,508 | 76,700 | 1,508 |
| 2022-06-02 | 1,507 | 1,536 | 1,503 | 1,520 | 92,100 | 1,520 |
| 2022-06-01 | 1,495 | 1,513 | 1,493 | 1,511 | 80,700 | 1,511 |
| 2022-05-31 | 1,507 | 1,510 | 1,489 | 1,493 | 101,800 | 1,493 |
| 2022-05-30 | 1,505 | 1,513 | 1,490 | 1,507 | 340,900 | 1,507 |
| 2022-05-27 | 1,485 | 1,498 | 1,477 | 1,491 | 104,900 | 1,491 |
| 2022-05-26 | 1,490 | 1,497 | 1,471 | 1,472 | 121,100 | 1,472 |
| 2022-05-25 | 1,484 | 1,490 | 1,462 | 1,472 | 157,200 | 1,472 |
| 2022-05-24 | 1,464 | 1,482 | 1,450 | 1,476 | 151,600 | 1,476 |
| 2022-05-23 | 1,448 | 1,467 | 1,437 | 1,462 | 124,300 | 1,462 |
| 2022-05-20 | 1,426 | 1,457 | 1,425 | 1,451 | 112,500 | 1,451 |
| 2022-05-19 | 1,416 | 1,456 | 1,416 | 1,446 | 142,300 | 1,446 |
| 2022-05-18 | 1,457 | 1,493 | 1,457 | 1,476 | 263,000 | 1,476 |
| 2022-05-17 | 1,446 | 1,462 | 1,429 | 1,436 | 291,700 | 1,436 |
| 2022-05-16 | 1,504 | 1,526 | 1,473 | 1,476 | 325,800 | 1,476 |
| 2022-05-13 | 1,510 | 1,524 | 1,449 | 1,504 | 493,800 | 1,504 |
| 2022-05-12 | 1,454 | 1,506 | 1,440 | 1,493 | 246,800 | 1,493 |
| 2022-05-11 | 1,461 | 1,484 | 1,438 | 1,456 | 279,700 | 1,456 |
| 2022-05-10 | 1,500 | 1,503 | 1,458 | 1,491 | 172,900 | 1,491 |
| 2022-05-09 | 1,526 | 1,554 | 1,513 | 1,513 | 280,300 | 1,513 |
| 2022-05-06 | 1,509 | 1,568 | 1,497 | 1,521 | 782,600 | 1,521 |
| 2022-05-02 | 1,383 | 1,403 | 1,379 | 1,389 | 149,100 | 1,389 |
| 2022-04-28 | 1,341 | 1,385 | 1,340 | 1,379 | 146,200 | 1,379 |
| 2022-04-27 | 1,335 | 1,344 | 1,310 | 1,343 | 294,200 | 1,343 |
| 2022-04-26 | 1,390 | 1,400 | 1,371 | 1,377 | 120,600 | 1,377 |
| 2022-04-25 | 1,387 | 1,393 | 1,361 | 1,370 | 120,300 | 1,370 |
| 2022-04-22 | 1,423 | 1,425 | 1,396 | 1,409 | 158,000 | 1,409 |
| 2022-04-21 | 1,452 | 1,459 | 1,445 | 1,451 | 146,400 | 1,451 |
| 2022-04-20 | 1,460 | 1,460 | 1,431 | 1,442 | 123,600 | 1,442 |
| 2022-04-19 | 1,431 | 1,444 | 1,418 | 1,438 | 137,100 | 1,438 |
| 2022-04-18 | 1,410 | 1,418 | 1,391 | 1,412 | 111,200 | 1,412 |
| 2022-04-15 | 1,415 | 1,425 | 1,405 | 1,409 | 76,700 | 1,409 |
| 2022-04-14 | 1,420 | 1,434 | 1,417 | 1,431 | 74,900 | 1,431 |
| 2022-04-13 | 1,424 | 1,435 | 1,409 | 1,419 | 175,700 | 1,419 |
| 2022-04-12 | 1,390 | 1,398 | 1,380 | 1,382 | 135,500 | 1,382 |
| 2022-04-11 | 1,385 | 1,407 | 1,375 | 1,400 | 127,800 | 1,400 |
| 2022-04-08 | 1,381 | 1,395 | 1,374 | 1,385 | 221,800 | 1,385 |
| 2022-04-07 | 1,379 | 1,385 | 1,359 | 1,369 | 110,300 | 1,369 |
| 2022-04-06 | 1,425 | 1,430 | 1,405 | 1,409 | 90,800 | 1,409 |
| 2022-04-05 | 1,451 | 1,459 | 1,437 | 1,440 | 104,100 | 1,440 |
| 2022-04-04 | 1,427 | 1,438 | 1,414 | 1,430 | 88,600 | 1,430 |
| 2022-04-01 | 1,423 | 1,435 | 1,412 | 1,432 | 112,700 | 1,432 |
| 2022-03-31 | 1,439 | 1,463 | 1,427 | 1,453 | 262,400 | 1,453 |
| 2022-03-30 | 1,476 | 1,479 | 1,452 | 1,464 | 179,800 | 1,464 |
| 2022-03-29 | 1,435 | 1,468 | 1,434 | 1,467 | 199,800 | 1,467 |
| 2022-03-28 | 1,436 | 1,460 | 1,423 | 1,440 | 126,000 | 1,440 |
| 2022-03-25 | 1,454 | 1,462 | 1,435 | 1,439 | 214,900 | 1,439 |
| 2022-03-24 | 1,401 | 1,424 | 1,393 | 1,424 | 160,900 | 1,424 |
| 2022-03-23 | 1,410 | 1,420 | 1,404 | 1,410 | 160,200 | 1,410 |
| 2022-03-22 | 1,387 | 1,397 | 1,366 | 1,382 | 223,100 | 1,382 |
| 2022-03-18 | 1,361 | 1,380 | 1,350 | 1,376 | 584,700 | 1,376 |
| 2022-03-17 | 1,370 | 1,375 | 1,350 | 1,371 | 211,800 | 1,371 |
| 2022-03-16 | 1,329 | 1,338 | 1,316 | 1,334 | 220,500 | 1,334 |
| 2022-03-15 | 1,267 | 1,313 | 1,264 | 1,299 | 214,200 | 1,299 |
| 2022-03-14 | 1,248 | 1,284 | 1,248 | 1,267 | 210,300 | 1,267 |
| 2022-03-11 | 1,232 | 1,242 | 1,217 | 1,226 | 142,100 | 1,226 |
| 2022-03-10 | 1,238 | 1,262 | 1,233 | 1,253 | 115,600 | 1,253 |
| 2022-03-09 | 1,204 | 1,219 | 1,184 | 1,198 | 224,800 | 1,198 |
| 2022-03-08 | 1,182 | 1,225 | 1,176 | 1,192 | 270,200 | 1,192 |
| 2022-03-07 | 1,211 | 1,215 | 1,159 | 1,182 | 379,700 | 1,182 |
| 2022-03-04 | 1,272 | 1,285 | 1,241 | 1,246 | 304,400 | 1,246 |
| 2022-03-03 | 1,295 | 1,307 | 1,267 | 1,269 | 269,000 | 1,269 |
| 2022-03-02 | 1,291 | 1,315 | 1,276 | 1,285 | 243,600 | 1,285 |
| 2022-03-01 | 1,341 | 1,357 | 1,320 | 1,321 | 231,700 | 1,321 |
| 2022-02-28 | 1,285 | 1,325 | 1,283 | 1,313 | 218,200 | 1,313 |
| 2022-02-25 | 1,298 | 1,298 | 1,272 | 1,286 | 205,100 | 1,286 |
| 2022-02-24 | 1,300 | 1,308 | 1,268 | 1,286 | 209,500 | 1,286 |
| 2022-02-22 | 1,337 | 1,337 | 1,303 | 1,314 | 193,200 | 1,314 |
| 2022-02-21 | 1,350 | 1,364 | 1,326 | 1,356 | 153,400 | 1,356 |
| 2022-02-18 | 1,370 | 1,385 | 1,356 | 1,378 | 188,900 | 1,378 |
| 2022-02-17 | 1,410 | 1,423 | 1,389 | 1,395 | 194,600 | 1,395 |
| 2022-02-16 | 1,453 | 1,478 | 1,402 | 1,423 | 454,400 | 1,423 |
| 2022-02-15 | 1,382 | 1,478 | 1,381 | 1,414 | 842,900 | 1,414 |
| 2022-02-14 | 1,482 | 1,490 | 1,459 | 1,472 | 265,100 | 1,472 |
| 2022-02-10 | 1,538 | 1,539 | 1,504 | 1,514 | 150,900 | 1,514 |
| 2022-02-09 | 1,474 | 1,513 | 1,474 | 1,512 | 132,300 | 1,512 |
| 2022-02-08 | 1,495 | 1,498 | 1,469 | 1,473 | 102,100 | 1,473 |
| 2022-02-07 | 1,502 | 1,508 | 1,481 | 1,486 | 122,300 | 1,486 |
| 2022-02-04 | 1,477 | 1,509 | 1,477 | 1,507 | 155,100 | 1,507 |
| 2022-02-03 | 1,483 | 1,499 | 1,470 | 1,479 | 178,900 | 1,479 |
| 2022-02-02 | 1,470 | 1,497 | 1,465 | 1,497 | 185,800 | 1,497 |
| 2022-02-01 | 1,466 | 1,482 | 1,441 | 1,451 | 199,500 | 1,451 |
| 2022-01-31 | 1,413 | 1,468 | 1,404 | 1,451 | 193,700 | 1,451 |
| 2022-01-28 | 1,410 | 1,422 | 1,394 | 1,421 | 206,300 | 1,421 |
| 2022-01-27 | 1,438 | 1,441 | 1,381 | 1,392 | 262,600 | 1,392 |
| 2022-01-26 | 1,433 | 1,444 | 1,424 | 1,435 | 157,700 | 1,435 |
| 2022-01-25 | 1,473 | 1,476 | 1,417 | 1,425 | 228,700 | 1,425 |
| 2022-01-24 | 1,458 | 1,486 | 1,455 | 1,482 | 114,400 | 1,482 |
| 2022-01-21 | 1,468 | 1,482 | 1,456 | 1,481 | 176,000 | 1,481 |
| 2022-01-20 | 1,480 | 1,518 | 1,461 | 1,503 | 205,000 | 1,503 |
| 2022-01-19 | 1,516 | 1,527 | 1,481 | 1,486 | 219,300 | 1,486 |
| 2022-01-18 | 1,581 | 1,588 | 1,539 | 1,544 | 133,100 | 1,544 |
| 2022-01-17 | 1,571 | 1,603 | 1,566 | 1,581 | 145,400 | 1,581 |
| 2022-01-14 | 1,605 | 1,611 | 1,568 | 1,576 | 246,700 | 1,576 |
| 2022-01-13 | 1,632 | 1,648 | 1,623 | 1,630 | 214,300 | 1,630 |
| 2022-01-12 | 1,605 | 1,645 | 1,601 | 1,641 | 160,600 | 1,641 |
| 2022-01-11 | 1,612 | 1,612 | 1,573 | 1,593 | 189,500 | 1,593 |
| 2022-01-07 | 1,634 | 1,651 | 1,603 | 1,614 | 109,600 | 1,614 |
| 2022-01-06 | 1,642 | 1,654 | 1,623 | 1,624 | 170,200 | 1,624 |
| 2022-01-05 | 1,688 | 1,688 | 1,652 | 1,658 | 247,700 | 1,658 |
| 2022-01-04 | 1,692 | 1,701 | 1,678 | 1,698 | 129,800 | 1,698 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
