7915 NISSHA(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,675 | 1,694 | 1,660 | 1,689 | 193,700 | 1,689 |
| 2024-04-25 | 1,628 | 1,707 | 1,627 | 1,702 | 397,300 | 1,702 |
| 2024-04-24 | 1,613 | 1,625 | 1,605 | 1,618 | 98,700 | 1,618 |
| 2024-04-23 | 1,613 | 1,630 | 1,602 | 1,615 | 104,400 | 1,615 |
| 2024-04-22 | 1,604 | 1,609 | 1,592 | 1,609 | 146,200 | 1,609 |
| 2024-04-19 | 1,586 | 1,589 | 1,539 | 1,566 | 203,900 | 1,566 |
| 2024-04-18 | 1,573 | 1,597 | 1,568 | 1,596 | 126,300 | 1,596 |
| 2024-04-17 | 1,551 | 1,571 | 1,524 | 1,558 | 158,600 | 1,558 |
| 2024-04-16 | 1,547 | 1,554 | 1,525 | 1,540 | 121,100 | 1,540 |
| 2024-04-15 | 1,519 | 1,553 | 1,511 | 1,547 | 170,400 | 1,547 |
| 2024-04-12 | 1,609 | 1,630 | 1,554 | 1,558 | 423,200 | 1,558 |
| 2024-04-11 | 1,456 | 1,498 | 1,453 | 1,486 | 100,000 | 1,486 |
| 2024-04-10 | 1,455 | 1,484 | 1,455 | 1,476 | 68,800 | 1,476 |
| 2024-04-09 | 1,459 | 1,469 | 1,450 | 1,463 | 60,000 | 1,463 |
| 2024-04-08 | 1,452 | 1,470 | 1,452 | 1,459 | 68,800 | 1,459 |
| 2024-04-05 | 1,450 | 1,456 | 1,433 | 1,448 | 74,300 | 1,448 |
| 2024-04-04 | 1,462 | 1,485 | 1,453 | 1,461 | 99,100 | 1,461 |
| 2024-04-03 | 1,487 | 1,492 | 1,454 | 1,461 | 103,000 | 1,461 |
| 2024-04-02 | 1,492 | 1,494 | 1,476 | 1,488 | 107,200 | 1,488 |
| 2024-04-01 | 1,501 | 1,518 | 1,490 | 1,506 | 143,500 | 1,506 |
| 2024-03-29 | 1,489 | 1,503 | 1,461 | 1,472 | 283,800 | 1,472 |
| 2024-03-28 | 1,489 | 1,527 | 1,489 | 1,503 | 119,500 | 1,503 |
| 2024-03-27 | 1,469 | 1,495 | 1,459 | 1,483 | 115,300 | 1,483 |
| 2024-03-26 | 1,442 | 1,457 | 1,436 | 1,451 | 83,200 | 1,451 |
| 2024-03-25 | 1,437 | 1,484 | 1,437 | 1,449 | 172,700 | 1,449 |
| 2024-03-22 | 1,453 | 1,455 | 1,432 | 1,443 | 115,600 | 1,443 |
| 2024-03-21 | 1,449 | 1,453 | 1,431 | 1,441 | 113,900 | 1,441 |
| 2024-03-19 | 1,418 | 1,438 | 1,411 | 1,436 | 62,200 | 1,436 |
| 2024-03-18 | 1,420 | 1,431 | 1,411 | 1,417 | 75,200 | 1,417 |
| 2024-03-15 | 1,409 | 1,420 | 1,403 | 1,408 | 102,700 | 1,408 |
| 2024-03-14 | 1,412 | 1,420 | 1,408 | 1,420 | 68,900 | 1,420 |
| 2024-03-13 | 1,448 | 1,448 | 1,412 | 1,417 | 86,400 | 1,417 |
| 2024-03-12 | 1,401 | 1,439 | 1,386 | 1,439 | 138,700 | 1,439 |
| 2024-03-11 | 1,411 | 1,412 | 1,381 | 1,401 | 236,500 | 1,401 |
| 2024-03-08 | 1,420 | 1,448 | 1,409 | 1,441 | 191,600 | 1,441 |
| 2024-03-07 | 1,500 | 1,501 | 1,443 | 1,450 | 176,900 | 1,450 |
| 2024-03-06 | 1,504 | 1,535 | 1,492 | 1,497 | 177,400 | 1,497 |
| 2024-03-05 | 1,509 | 1,544 | 1,504 | 1,537 | 123,900 | 1,537 |
| 2024-03-04 | 1,508 | 1,515 | 1,497 | 1,502 | 72,300 | 1,502 |
| 2024-03-01 | 1,509 | 1,515 | 1,488 | 1,509 | 86,800 | 1,509 |
| 2024-02-29 | 1,515 | 1,515 | 1,491 | 1,496 | 129,100 | 1,496 |
| 2024-02-28 | 1,530 | 1,547 | 1,520 | 1,522 | 95,800 | 1,522 |
| 2024-02-27 | 1,512 | 1,529 | 1,498 | 1,529 | 163,000 | 1,529 |
| 2024-02-26 | 1,523 | 1,523 | 1,505 | 1,507 | 107,600 | 1,507 |
| 2024-02-22 | 1,540 | 1,543 | 1,503 | 1,515 | 124,800 | 1,515 |
| 2024-02-21 | 1,505 | 1,546 | 1,502 | 1,534 | 99,500 | 1,534 |
| 2024-02-20 | 1,522 | 1,530 | 1,507 | 1,507 | 97,200 | 1,507 |
| 2024-02-19 | 1,515 | 1,535 | 1,506 | 1,530 | 106,200 | 1,530 |
| 2024-02-16 | 1,538 | 1,554 | 1,517 | 1,524 | 155,600 | 1,524 |
| 2024-02-15 | 1,580 | 1,605 | 1,493 | 1,520 | 313,200 | 1,520 |
| 2024-02-14 | 1,602 | 1,605 | 1,550 | 1,580 | 231,400 | 1,580 |
| 2024-02-13 | 1,630 | 1,646 | 1,625 | 1,642 | 145,100 | 1,642 |
| 2024-02-09 | 1,595 | 1,629 | 1,588 | 1,621 | 150,400 | 1,621 |
| 2024-02-08 | 1,584 | 1,612 | 1,564 | 1,598 | 106,700 | 1,598 |
| 2024-02-07 | 1,605 | 1,613 | 1,574 | 1,580 | 156,000 | 1,580 |
| 2024-02-06 | 1,627 | 1,627 | 1,609 | 1,613 | 66,900 | 1,613 |
| 2024-02-05 | 1,618 | 1,637 | 1,618 | 1,632 | 93,200 | 1,632 |
| 2024-02-02 | 1,616 | 1,623 | 1,600 | 1,614 | 103,600 | 1,614 |
| 2024-02-01 | 1,640 | 1,641 | 1,614 | 1,621 | 95,000 | 1,621 |
| 2024-01-31 | 1,617 | 1,649 | 1,612 | 1,649 | 109,000 | 1,649 |
| 2024-01-30 | 1,626 | 1,633 | 1,622 | 1,627 | 111,800 | 1,627 |
| 2024-01-29 | 1,605 | 1,631 | 1,605 | 1,625 | 102,100 | 1,625 |
| 2024-01-26 | 1,612 | 1,623 | 1,600 | 1,604 | 114,200 | 1,604 |
| 2024-01-25 | 1,596 | 1,616 | 1,594 | 1,612 | 146,800 | 1,612 |
| 2024-01-24 | 1,585 | 1,593 | 1,560 | 1,588 | 104,700 | 1,588 |
| 2024-01-23 | 1,580 | 1,585 | 1,566 | 1,571 | 115,400 | 1,571 |
| 2024-01-22 | 1,549 | 1,579 | 1,549 | 1,578 | 80,800 | 1,578 |
| 2024-01-19 | 1,528 | 1,547 | 1,522 | 1,543 | 139,400 | 1,543 |
| 2024-01-18 | 1,520 | 1,534 | 1,517 | 1,517 | 131,700 | 1,517 |
| 2024-01-17 | 1,556 | 1,558 | 1,524 | 1,525 | 209,400 | 1,525 |
| 2024-01-16 | 1,562 | 1,562 | 1,541 | 1,553 | 119,900 | 1,553 |
| 2024-01-15 | 1,575 | 1,576 | 1,555 | 1,565 | 106,200 | 1,565 |
| 2024-01-12 | 1,570 | 1,580 | 1,567 | 1,570 | 136,200 | 1,570 |
| 2024-01-11 | 1,577 | 1,579 | 1,558 | 1,569 | 159,400 | 1,569 |
| 2024-01-10 | 1,544 | 1,562 | 1,544 | 1,550 | 168,500 | 1,550 |
| 2024-01-09 | 1,520 | 1,537 | 1,520 | 1,534 | 150,900 | 1,534 |
| 2024-01-05 | 1,498 | 1,508 | 1,494 | 1,503 | 138,500 | 1,503 |
| 2024-01-04 | 1,471 | 1,491 | 1,443 | 1,483 | 147,700 | 1,483 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
