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
2023-11-30	1,475	1,480	1,468	1,475	121,800	1,475
2023-11-29	1,471	1,480	1,469	1,475	66,600	1,475
2023-11-28	1,485	1,490	1,473	1,482	71,600	1,482
2023-11-27	1,483	1,486	1,472	1,485	69,500	1,485
2023-11-24	1,480	1,488	1,470	1,477	65,400	1,477
2023-11-22	1,456	1,478	1,451	1,465	65,800	1,465
2023-11-21	1,477	1,478	1,448	1,458	167,300	1,458
2023-11-20	1,475	1,491	1,450	1,477	262,400	1,477
2023-11-17	1,482	1,515	1,482	1,515	94,500	1,515
2023-11-16	1,502	1,516	1,483	1,490	92,800	1,490
2023-11-15	1,502	1,530	1,502	1,516	87,200	1,516
2023-11-14	1,505	1,513	1,491	1,505	77,300	1,505
2023-11-13	1,532	1,532	1,480	1,502	172,400	1,502
2023-11-10	1,490	1,532	1,471	1,532	249,500	1,532
2023-11-09	1,534	1,559	1,525	1,540	175,300	1,540
2023-11-08	1,561	1,562	1,511	1,518	163,900	1,518
2023-11-07	1,566	1,588	1,556	1,560	127,200	1,560
2023-11-06	1,588	1,592	1,553	1,588	165,300	1,588
2023-11-02	1,595	1,598	1,561	1,572	124,500	1,572
2023-11-01	1,577	1,592	1,566	1,585	104,400	1,585
2023-10-31	1,514	1,555	1,514	1,554	77,000	1,554
2023-10-30	1,554	1,554	1,513	1,516	111,500	1,516
2023-10-27	1,540	1,575	1,540	1,571	90,100	1,571
2023-10-26	1,545	1,565	1,531	1,540	65,700	1,540
2023-10-25	1,581	1,596	1,567	1,571	97,500	1,571
2023-10-24	1,551	1,572	1,521	1,568	95,500	1,568
2023-10-23	1,582	1,588	1,551	1,563	78,100	1,563
2023-10-20	1,585	1,604	1,583	1,593	124,000	1,593
2023-10-19	1,605	1,620	1,593	1,611	84,800	1,611
2023-10-18	1,651	1,651	1,620	1,630	77,900	1,630
2023-10-17	1,632	1,653	1,622	1,632	56,900	1,632
2023-10-16	1,647	1,648	1,609	1,620	63,500	1,620
2023-10-13	1,658	1,667	1,647	1,658	103,000	1,658
2023-10-12	1,645	1,678	1,641	1,674	94,500	1,674
2023-10-11	1,648	1,661	1,634	1,655	76,200	1,655
2023-10-10	1,650	1,658	1,643	1,648	74,600	1,648
2023-10-06	1,618	1,628	1,608	1,619	76,500	1,619
2023-10-05	1,576	1,602	1,572	1,602	92,000	1,602
2023-10-04	1,596	1,604	1,566	1,572	126,300	1,572
2023-10-03	1,674	1,674	1,610	1,610	76,200	1,610
2023-10-02	1,680	1,694	1,652	1,652	93,900	1,652
2023-09-29	1,709	1,709	1,666	1,680	103,500	1,680
2023-09-28	1,697	1,702	1,672	1,689	86,800	1,689
2023-09-27	1,663	1,700	1,656	1,699	102,900	1,699
2023-09-26	1,690	1,690	1,663	1,663	76,000	1,663
2023-09-25	1,693	1,709	1,679	1,694	82,200	1,694
2023-09-22	1,657	1,693	1,657	1,688	93,700	1,688
2023-09-21	1,688	1,689	1,658	1,670	63,900	1,670
2023-09-20	1,714	1,714	1,693	1,693	81,800	1,693
2023-09-19	1,701	1,716	1,690	1,716	70,100	1,716
2023-09-15	1,726	1,730	1,708	1,714	132,400	1,714
2023-09-14	1,727	1,730	1,714	1,718	74,700	1,718
2023-09-13	1,758	1,762	1,718	1,725	92,900	1,725
2023-09-12	1,706	1,758	1,705	1,758	165,200	1,758
2023-09-11	1,693	1,702	1,682	1,690	72,600	1,690
2023-09-08	1,714	1,727	1,687	1,691	136,400	1,691
2023-09-07	1,781	1,792	1,731	1,731	83,700	1,731
2023-09-06	1,770	1,795	1,767	1,791	126,100	1,791
2023-09-05	1,768	1,779	1,759	1,770	83,200	1,770
2023-09-04	1,795	1,795	1,767	1,780	93,700	1,780
2023-09-01	1,750	1,779	1,750	1,779	63,700	1,779
2023-08-31	1,757	1,777	1,751	1,766	76,400	1,766
2023-08-30	1,762	1,762	1,748	1,752	86,500	1,752
2023-08-29	1,727	1,754	1,718	1,754	80,100	1,754
2023-08-28	1,710	1,745	1,710	1,726	53,100	1,726
2023-08-25	1,686	1,707	1,664	1,707	141,600	1,707
2023-08-24	1,701	1,705	1,682	1,701	90,700	1,701
2023-08-23	1,678	1,702	1,673	1,701	79,500	1,701
2023-08-22	1,710	1,716	1,691	1,713	80,500	1,713
2023-08-21	1,700	1,712	1,695	1,706	59,800	1,706
2023-08-18	1,696	1,700	1,670	1,689	125,600	1,689
2023-08-17	1,692	1,727	1,661	1,712	105,600	1,712
2023-08-16	1,730	1,762	1,711	1,715	110,700	1,715
2023-08-15	1,756	1,760	1,723	1,737	94,200	1,737
2023-08-14	1,814	1,838	1,742	1,743	140,500	1,743
2023-08-10	1,780	1,816	1,769	1,814	383,100	1,814
2023-08-09	1,832	1,892	1,774	1,780	837,700	1,780
2023-08-08	1,642	1,657	1,624	1,632	141,400	1,632
2023-08-07	1,619	1,642	1,603	1,642	88,800	1,642
2023-08-04	1,627	1,634	1,612	1,625	79,800	1,625
2023-08-03	1,666	1,666	1,630	1,634	134,100	1,634
2023-08-02	1,687	1,714	1,678	1,692	83,100	1,692
2023-08-01	1,716	1,716	1,689	1,696	105,000	1,696
2023-07-31	1,725	1,738	1,708	1,716	116,000	1,716
2023-07-28	1,663	1,687	1,653	1,687	444,800	1,687
2023-07-27	1,683	1,684	1,665	1,682	110,300	1,682
2023-07-26	1,699	1,711	1,678	1,693	91,800	1,693
2023-07-25	1,688	1,693	1,675	1,693	69,600	1,693
2023-07-24	1,675	1,690	1,669	1,684	55,300	1,684
2023-07-21	1,665	1,673	1,659	1,665	57,900	1,665
2023-07-20	1,698	1,702	1,673	1,673	111,700	1,673
2023-07-19	1,698	1,701	1,682	1,698	71,600	1,698
2023-07-18	1,678	1,689	1,666	1,686	72,200	1,686
2023-07-14	1,678	1,685	1,661	1,674	83,600	1,674
2023-07-13	1,663	1,682	1,651	1,678	104,700	1,678
2023-07-12	1,678	1,678	1,653	1,659	164,800	1,659
2023-07-11	1,712	1,719	1,686	1,689	118,900	1,689
2023-07-10	1,726	1,736	1,700	1,702	164,800	1,702
2023-07-07	1,718	1,760	1,712	1,728	147,000	1,728
2023-07-06	1,750	1,752	1,731	1,738	119,100	1,738
2023-07-05	1,750	1,784	1,744	1,768	163,100	1,768
2023-07-04	1,745	1,768	1,736	1,757	157,400	1,757
2023-07-03	1,688	1,734	1,688	1,733	179,200	1,733
2023-06-30	1,683	1,696	1,658	1,678	141,600	1,678
2023-06-29	1,707	1,720	1,685	1,695	163,800	1,695
2023-06-28	1,695	1,716	1,686	1,715	206,100	1,715
2023-06-27	1,670	1,671	1,655	1,664	162,300	1,664
2023-06-26	1,657	1,689	1,657	1,670	202,000	1,670
2023-06-23	1,682	1,692	1,659	1,681	316,400	1,681
2023-06-22	1,630	1,675	1,630	1,666	263,100	1,666
2023-06-21	1,618	1,629	1,610	1,619	88,900	1,619
2023-06-20	1,574	1,624	1,572	1,619	185,200	1,619
2023-06-19	1,572	1,588	1,560	1,580	80,600	1,580
2023-06-16	1,566	1,569	1,543	1,569	239,300	1,569
2023-06-15	1,587	1,587	1,570	1,570	106,100	1,570
2023-06-14	1,591	1,593	1,578	1,585	109,200	1,585
2023-06-13	1,590	1,596	1,582	1,585	112,000	1,585
2023-06-12	1,573	1,583	1,552	1,583	165,600	1,583
2023-06-09	1,573	1,573	1,548	1,553	128,900	1,553
2023-06-08	1,580	1,582	1,547	1,549	108,400	1,549
2023-06-07	1,578	1,601	1,567	1,567	142,300	1,567
2023-06-06	1,570	1,602	1,567	1,586	139,600	1,586
2023-06-05	1,604	1,620	1,595	1,610	113,400	1,610
2023-06-02	1,575	1,583	1,565	1,579	122,200	1,579
2023-06-01	1,571	1,603	1,565	1,574	141,700	1,574
2023-05-31	1,612	1,613	1,572	1,577	164,100	1,577
2023-05-30	1,618	1,637	1,611	1,635	106,100	1,635
2023-05-29	1,651	1,651	1,621	1,626	116,200	1,626
2023-05-26	1,659	1,668	1,642	1,642	66,900	1,642
2023-05-25	1,648	1,650	1,631	1,640	69,700	1,640
2023-05-24	1,635	1,656	1,633	1,643	91,100	1,643
2023-05-23	1,657	1,665	1,631	1,635	80,500	1,635
2023-05-22	1,642	1,652	1,629	1,652	124,000	1,652
2023-05-19	1,692	1,695	1,656	1,658	116,300	1,658
2023-05-18	1,696	1,696	1,655	1,687	184,700	1,687
2023-05-17	1,676	1,710	1,656	1,680	159,400	1,680
2023-05-16	1,666	1,686	1,652	1,674	172,000	1,674
2023-05-15	1,643	1,672	1,621	1,647	212,300	1,647
2023-05-12	1,643	1,677	1,615	1,633	420,600	1,633
2023-05-11	1,884	1,884	1,821	1,825	197,700	1,825
2023-05-10	1,900	1,900	1,874	1,892	84,600	1,892
2023-05-09	1,870	1,894	1,867	1,889	109,900	1,889
2023-05-08	1,868	1,871	1,848	1,849	71,200	1,849
2023-05-02	1,839	1,867	1,836	1,864	123,500	1,864
2023-05-01	1,853	1,858	1,835	1,848	64,500	1,848
2023-04-28	1,828	1,844	1,815	1,844	108,600	1,844
2023-04-27	1,767	1,801	1,767	1,794	82,400	1,794
2023-04-26	1,806	1,806	1,772	1,776	99,600	1,776
2023-04-25	1,850	1,869	1,827	1,831	70,800	1,831
2023-04-24	1,810	1,843	1,810	1,841	75,600	1,841
2023-04-21	1,828	1,855	1,824	1,826	105,700	1,826
2023-04-20	1,830	1,849	1,813	1,846	112,100	1,846
2023-04-19	1,834	1,849	1,810	1,819	156,800	1,819
2023-04-18	1,842	1,842	1,818	1,837	87,300	1,837
2023-04-17	1,834	1,843	1,829	1,842	60,000	1,842
2023-04-14	1,850	1,850	1,827	1,830	88,500	1,830
2023-04-13	1,840	1,840	1,822	1,827	63,700	1,827
2023-04-12	1,825	1,850	1,823	1,848	91,200	1,848
2023-04-11	1,799	1,818	1,788	1,816	98,800	1,816
2023-04-10	1,789	1,801	1,772	1,781	80,500	1,781
2023-04-07	1,771	1,794	1,767	1,773	68,300	1,773
2023-04-06	1,780	1,782	1,754	1,773	136,600	1,773
2023-04-05	1,821	1,843	1,802	1,802	103,300	1,802
2023-04-04	1,849	1,856	1,834	1,846	112,800	1,846
2023-04-03	1,871	1,876	1,851	1,855	85,100	1,855
2023-03-31	1,849	1,881	1,849	1,859	103,300	1,859
2023-03-30	1,830	1,847	1,826	1,844	102,400	1,844
2023-03-29	1,790	1,819	1,780	1,817	130,500	1,817
2023-03-28	1,790	1,790	1,762	1,768	97,200	1,768
2023-03-27	1,777	1,777	1,748	1,764	101,400	1,764
2023-03-24	1,745	1,769	1,729	1,759	145,500	1,759
2023-03-23	1,713	1,749	1,698	1,746	149,400	1,746
2023-03-22	1,742	1,746	1,716	1,732	116,200	1,732
2023-03-20	1,730	1,736	1,699	1,703	104,300	1,703
2023-03-17	1,782	1,786	1,742	1,749	235,300	1,749
2023-03-16	1,685	1,754	1,685	1,747	162,900	1,747
2023-03-15	1,735	1,751	1,724	1,746	123,000	1,746
2023-03-14	1,716	1,730	1,686	1,707	204,700	1,707
2023-03-13	1,782	1,782	1,726	1,752	185,500	1,752
2023-03-10	1,812	1,833	1,796	1,800	296,700	1,800
2023-03-09	1,851	1,868	1,850	1,852	157,800	1,852
2023-03-08	1,865	1,890	1,861	1,877	141,300	1,877
2023-03-07	1,899	1,941	1,871	1,876	268,900	1,876
2023-03-06	1,850	1,850	1,812	1,826	157,400	1,826
2023-03-03	1,814	1,828	1,786	1,826	137,700	1,826
2023-03-02	1,831	1,837	1,808	1,814	93,100	1,814
2023-03-01	1,810	1,834	1,803	1,831	98,700	1,831
2023-02-28	1,853	1,856	1,810	1,813	206,400	1,813
2023-02-27	1,842	1,869	1,838	1,848	64,900	1,848
2023-02-24	1,809	1,849	1,809	1,831	99,000	1,831
2023-02-22	1,836	1,836	1,783	1,801	174,400	1,801
2023-02-21	1,825	1,882	1,824	1,845	111,800	1,845
2023-02-20	1,810	1,863	1,799	1,841	220,900	1,841
2023-02-17	1,770	1,804	1,763	1,786	177,400	1,786
2023-02-16	1,781	1,810	1,773	1,795	317,600	1,795
2023-02-15	1,855	1,873	1,740	1,751	489,000	1,751
2023-02-14	1,909	1,910	1,869	1,895	153,000	1,895
2023-02-13	1,919	1,925	1,875	1,880	101,000	1,880
2023-02-10	1,919	1,934	1,911	1,920	106,500	1,920
2023-02-09	1,923	1,940	1,909	1,924	86,600	1,924
2023-02-08	1,940	1,944	1,912	1,927	70,800	1,927
2023-02-07	1,920	1,934	1,919	1,933	71,800	1,933
2023-02-06	1,924	1,937	1,909	1,912	94,700	1,912
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