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
2024-12-061,5701,5721,5461,547127,6001,547
2024-12-051,5711,5791,5641,575148,2001,575
2024-12-041,6241,6311,5671,569220,0001,569
2024-12-031,6241,6421,6231,625231,0001,625
2024-12-021,6231,6531,6231,629154,4001,629
2024-11-291,6501,6681,6231,623117,5001,623
2024-11-281,6341,6701,6221,65694,8001,656
2024-11-271,6341,6501,6191,635187,7001,635
2024-11-261,6671,6681,6081,628212,8001,628
2024-11-251,6971,7071,6731,673149,4001,673
2024-11-221,6751,6871,6671,686108,0001,686
2024-11-211,6731,6901,6611,675123,2001,675
2024-11-201,7241,7371,6671,673126,4001,673
2024-11-191,7341,7481,7121,748112,3001,748
2024-11-181,6701,7331,6691,729122,7001,729
2024-11-151,7111,7281,6931,693130,4001,693
2024-11-141,7411,7411,7011,70190,6001,701
2024-11-131,7271,7721,7001,745194,6001,745
2024-11-121,7981,8101,7301,730259,4001,730
2024-11-111,8271,8501,7651,802507,0001,802
2024-11-081,9961,9961,9311,936198,2001,936
2024-11-071,9601,9671,9341,954140,1001,954
2024-11-061,9041,9471,8781,926157,4001,926
2024-11-051,8511,9021,8451,893131,3001,893
2024-11-011,8451,8731,8391,84879,0001,848
2024-10-311,8851,9101,8791,900136,8001,900
2024-10-301,8951,9111,8821,892136,2001,892
2024-10-291,8531,9021,8521,896135,6001,896
2024-10-281,8101,8541,7991,844125,2001,844
2024-10-251,8091,8141,7861,81171,4001,811
2024-10-241,7581,8091,7441,79894,3001,798
2024-10-231,8021,8221,7721,77792,7001,777
2024-10-221,8091,8271,8001,80857,0001,808
2024-10-211,8491,8491,8291,82945,7001,829
2024-10-181,8431,8451,8191,83193,1001,831
2024-10-171,8631,8671,8381,84672,6001,846
2024-10-161,8401,8661,8331,86183,3001,861
2024-10-151,8521,8731,8381,858144,1001,858
2024-10-111,8791,8791,8351,837167,1001,837
2024-10-101,9041,9041,8831,88376,4001,883
2024-10-091,9061,9241,9001,90453,5001,904
2024-10-081,9361,9371,9091,90990,6001,909
2024-10-071,9851,9991,9461,967103,7001,967
2024-10-041,9631,9671,9321,93266,3001,932
2024-10-031,9671,9671,9221,946111,7001,946
2024-10-021,9221,9421,9001,91082,7001,910
2024-10-011,9441,9551,9171,94277,8001,942
2024-09-301,8961,9481,8821,942118,8001,942
2024-09-272,0382,0382,0052,02693,4002,026
2024-09-261,9852,0041,9722,000149,9002,000
2024-09-251,9511,9551,9241,94876,5001,948
2024-09-241,9951,9981,9631,96381,2001,963
2024-09-201,9852,0071,9821,987141,0001,987
2024-09-192,0152,0251,9621,96288,4001,962
2024-09-181,9641,9991,9551,96882,7001,968
2024-09-171,9531,9651,9091,936101,7001,936
2024-09-131,9751,9881,9271,932136,2001,932
2024-09-121,9992,0221,9781,989125,7001,989
2024-09-111,9021,9301,8881,915171,5001,915
2024-09-101,9751,9751,9161,916140,1001,916
2024-09-091,9071,9751,8971,975110,4001,975
2024-09-062,0222,0271,9611,985139,1001,985
2024-09-052,0462,0822,0202,036158,1002,036
2024-09-042,0742,1242,0632,095190,5002,095
2024-09-032,1432,1852,1412,170254,3002,170
2024-09-022,1302,1502,1122,136151,0002,136
2024-08-302,0362,1062,0342,089182,6002,089
2024-08-292,0442,0482,0122,036113,8002,036
2024-08-282,0122,0422,0022,034100,4002,034
2024-08-271,9732,0251,9732,02583,7002,025
2024-08-261,9912,0041,9711,972104,4001,972
2024-08-231,9852,0191,9852,00572,1002,005
2024-08-221,9982,0181,9731,98581,1001,985
2024-08-211,9942,0041,9621,97463,6001,974
2024-08-201,9682,0151,9682,004108,5002,004
2024-08-192,0002,0081,9531,953112,6001,953
2024-08-161,9702,0231,9642,012163,4002,012
2024-08-151,9291,9471,9051,930142,2001,930
2024-08-141,8521,9381,8471,929214,3001,929
2024-08-131,8101,8431,7941,828156,5001,828
2024-08-091,8421,8421,7711,777386,8001,777
2024-08-081,8951,9401,8021,802416,7001,802
2024-08-071,8401,9201,7551,920567,7001,920
2024-08-061,5641,6311,5011,520376,1001,520
2024-08-051,5711,5711,4231,464224,2001,464
2024-08-021,6741,6931,6481,651199,2001,651
2024-08-011,8241,8251,7541,754168,0001,754
2024-07-311,8481,8561,8271,842258,0001,842
2024-07-301,9121,9151,8671,876283,7001,876
2024-07-291,9041,9321,8871,91782,9001,917
2024-07-261,8951,9071,8711,875104,1001,875
2024-07-251,8881,9021,8701,895119,7001,895
2024-07-241,9001,9151,8771,902211,5001,902
2024-07-231,9421,9501,9141,91855,1001,918
2024-07-221,9671,9711,9271,92941,1001,929
2024-07-191,9511,9771,9401,967109,6001,967
2024-07-182,0172,0171,9911,99189,8001,991
2024-07-172,0502,0562,0162,05674,9002,056
2024-07-162,0392,0652,0302,05196,0002,051
2024-07-122,0122,0281,9922,005106,0002,005
2024-07-112,0412,0622,0362,039101,7002,039
2024-07-101,9942,0321,9772,032132,7002,032
2024-07-091,9382,0091,9381,995163,8001,995
2024-07-081,9721,9721,9201,94595,8001,945
2024-07-052,0042,0041,9611,96692,6001,966
2024-07-042,0112,0151,9972,01065,5002,010
2024-07-032,0072,0261,9992,01851,1002,018
2024-07-022,0112,0312,0102,01062,0002,010
2024-07-012,0502,0642,0062,01196,7002,011
2024-06-282,0302,0502,0192,03786,5002,037
2024-06-272,0042,0382,0042,02771,6002,027
2024-06-262,0412,0652,0372,039118,6002,039
2024-06-251,9962,0501,9912,045117,2002,045
2024-06-241,9752,0231,9752,002131,2002,002
2024-06-212,0002,0091,9561,969227,7001,969
2024-06-202,0302,0311,9631,994111,9001,994
2024-06-192,0292,0481,9721,990183,8001,990
2024-06-182,0602,0682,0302,04081,7002,040
2024-06-172,0562,0562,0222,050115,5002,050
2024-06-142,0142,0642,0112,056155,8002,056
2024-06-132,0352,0441,9952,028147,1002,028
2024-06-121,9862,0371,9842,017174,4002,017
2024-06-111,9601,9951,9571,981147,8001,981
2024-06-101,9561,9691,9351,95688,8001,956
2024-06-071,9601,9721,9471,956106,2001,956
2024-06-061,9201,9511,9201,93882,6001,938
2024-06-051,9271,9301,9011,92880,5001,928
2024-06-041,9321,9541,9201,941102,7001,941
2024-06-031,9481,9501,9201,936199,9001,936
2024-05-311,9231,9491,9231,946195,1001,946
2024-05-301,8751,9171,8701,914126,9001,914
2024-05-291,9021,9051,8751,889122,0001,889
2024-05-281,8801,8971,8801,890131,9001,890
2024-05-271,8361,8751,8311,875180,9001,875
2024-05-241,8011,8291,7961,822128,1001,822
2024-05-231,8351,8461,8151,833132,5001,833
2024-05-221,8431,8461,8261,831148,8001,831
2024-05-211,8381,8501,8301,840108,6001,840
2024-05-201,8441,8691,8221,828126,5001,828
2024-05-171,8031,8251,7901,825156,1001,825
2024-05-161,7931,8051,7791,805100,2001,805
2024-05-151,8241,8281,7941,812136,9001,812
2024-05-141,7801,8091,7771,805169,0001,805
2024-05-131,8201,8551,7651,786228,0001,786
2024-05-101,8391,8591,7971,823475,7001,823
2024-05-091,7101,7251,6751,720166,0001,720
2024-05-081,7041,7041,6781,697105,5001,697
2024-05-071,6801,7111,6801,697137,4001,697
2024-05-021,6991,6991,6771,680109,0001,680
2024-05-011,6791,7031,6651,70297,9001,702
2024-04-301,7001,7101,6671,699220,7001,699
2024-04-261,6751,6941,6601,689193,7001,689
2024-04-251,6281,7071,6271,702397,3001,702
2024-04-241,6131,6251,6051,61898,7001,618
2024-04-231,6131,6301,6021,615104,4001,615
2024-04-221,6041,6091,5921,609146,2001,609
2024-04-191,5861,5891,5391,566203,9001,566
2024-04-181,5731,5971,5681,596126,3001,596
2024-04-171,5511,5711,5241,558158,6001,558
2024-04-161,5471,5541,5251,540121,1001,540
2024-04-151,5191,5531,5111,547170,4001,547
2024-04-121,6091,6301,5541,558423,2001,558
2024-04-111,4561,4981,4531,486100,0001,486
2024-04-101,4551,4841,4551,47668,8001,476
2024-04-091,4591,4691,4501,46360,0001,463
2024-04-081,4521,4701,4521,45968,8001,459
2024-04-051,4501,4561,4331,44874,3001,448
2024-04-041,4621,4851,4531,46199,1001,461
2024-04-031,4871,4921,4541,461103,0001,461
2024-04-021,4921,4941,4761,488107,2001,488
2024-04-011,5011,5181,4901,506143,5001,506
2024-03-291,4891,5031,4611,472283,8001,472
2024-03-281,4891,5271,4891,503119,5001,503
2024-03-271,4691,4951,4591,483115,3001,483
2024-03-261,4421,4571,4361,45183,2001,451
2024-03-251,4371,4841,4371,449172,7001,449
2024-03-221,4531,4551,4321,443115,6001,443
2024-03-211,4491,4531,4311,441113,9001,441
2024-03-191,4181,4381,4111,43662,2001,436
2024-03-181,4201,4311,4111,41775,2001,417
2024-03-151,4091,4201,4031,408102,7001,408
2024-03-141,4121,4201,4081,42068,9001,420
2024-03-131,4481,4481,4121,41786,4001,417
2024-03-121,4011,4391,3861,439138,7001,439
2024-03-111,4111,4121,3811,401236,5001,401
2024-03-081,4201,4481,4091,441191,6001,441
2024-03-071,5001,5011,4431,450176,9001,450
2024-03-061,5041,5351,4921,497177,4001,497
2024-03-051,5091,5441,5041,537123,9001,537
2024-03-041,5081,5151,4971,50272,3001,502
2024-03-011,5091,5151,4881,50986,8001,509
2024-02-291,5151,5151,4911,496129,1001,496
2024-02-281,5301,5471,5201,52295,8001,522
2024-02-271,5121,5291,4981,529163,0001,529
2024-02-261,5231,5231,5051,507107,6001,507
2024-02-221,5401,5431,5031,515124,8001,515
2024-02-211,5051,5461,5021,53499,5001,534
2024-02-201,5221,5301,5071,50797,2001,507
2024-02-191,5151,5351,5061,530106,2001,530
2024-02-161,5381,5541,5171,524155,6001,524
2024-02-151,5801,6051,4931,520313,2001,520
2024-02-141,6021,6051,5501,580231,4001,580
2024-02-131,6301,6461,6251,642145,1001,642
2024-02-091,5951,6291,5881,621150,4001,621
2024-02-081,5841,6121,5641,598106,7001,598
2024-02-071,6051,6131,5741,580156,0001,580
2024-02-061,6271,6271,6091,61366,9001,613
2024-02-051,6181,6371,6181,63293,2001,632
2024-02-021,6161,6231,6001,614103,6001,614
2024-02-011,6401,6411,6141,62195,0001,621
2024-01-311,6171,6491,6121,649109,0001,649
2024-01-301,6261,6331,6221,627111,8001,627
2024-01-291,6051,6311,6051,625102,1001,625
2024-01-261,6121,6231,6001,604114,2001,604
2024-01-251,5961,6161,5941,612146,8001,612
2024-01-241,5851,5931,5601,588104,7001,588
2024-01-231,5801,5851,5661,571115,4001,571
2024-01-221,5491,5791,5491,57880,8001,578
2024-01-191,5281,5471,5221,543139,4001,543
2024-01-181,5201,5341,5171,517131,7001,517
2024-01-171,5561,5581,5241,525209,4001,525
2024-01-161,5621,5621,5411,553119,9001,553
2024-01-151,5751,5761,5551,565106,2001,565
2024-01-121,5701,5801,5671,570136,2001,570
2024-01-111,5771,5791,5581,569159,4001,569
2024-01-101,5441,5621,5441,550168,5001,550
2024-01-091,5201,5371,5201,534150,9001,534
2024-01-051,4981,5081,4941,503138,5001,503
2024-01-041,4711,4911,4431,483147,7001,483

分割・併合履歴 : [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株