7915 NISSHA(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 593 | 600 | 593 | 600 | 18,000 | 600 |
| 2001-12-27 | 586 | 604 | 586 | 603 | 24,000 | 603 |
| 2001-12-26 | 610 | 610 | 604 | 604 | 6,000 | 604 |
| 2001-12-25 | 613 | 613 | 604 | 610 | 24,000 | 610 |
| 2001-12-21 | 604 | 608 | 591 | 608 | 18,000 | 608 |
| 2001-12-20 | 610 | 610 | 597 | 604 | 22,000 | 604 |
| 2001-12-19 | 605 | 605 | 586 | 600 | 83,000 | 600 |
| 2001-12-18 | 618 | 618 | 599 | 599 | 24,000 | 599 |
| 2001-12-17 | 600 | 619 | 595 | 619 | 9,000 | 619 |
| 2001-12-14 | 609 | 609 | 595 | 595 | 129,000 | 595 |
| 2001-12-13 | 622 | 622 | 614 | 614 | 68,000 | 614 |
| 2001-12-12 | 620 | 624 | 619 | 622 | 26,000 | 622 |
| 2001-12-11 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 2001-12-10 | 625 | 627 | 619 | 624 | 27,000 | 624 |
| 2001-12-07 | 619 | 619 | 610 | 618 | 79,000 | 618 |
| 2001-12-06 | 618 | 628 | 617 | 619 | 14,000 | 619 |
| 2001-12-05 | 625 | 625 | 611 | 622 | 32,000 | 622 |
| 2001-12-04 | 613 | 620 | 611 | 616 | 23,000 | 616 |
| 2001-12-03 | 620 | 620 | 611 | 611 | 8,000 | 611 |
| 2001-11-30 | 631 | 631 | 611 | 618 | 20,000 | 618 |
| 2001-11-29 | 620 | 622 | 611 | 621 | 32,000 | 621 |
| 2001-11-28 | 634 | 634 | 623 | 623 | 4,000 | 623 |
| 2001-11-27 | 628 | 628 | 610 | 620 | 47,000 | 620 |
| 2001-11-26 | 620 | 631 | 620 | 631 | 20,000 | 631 |
| 2001-11-22 | 630 | 630 | 611 | 611 | 27,000 | 611 |
| 2001-11-21 | 618 | 624 | 618 | 619 | 34,000 | 619 |
| 2001-11-20 | 627 | 627 | 619 | 619 | 20,000 | 619 |
| 2001-11-19 | 620 | 626 | 620 | 626 | 8,000 | 626 |
| 2001-11-16 | 626 | 627 | 621 | 621 | 38,000 | 621 |
| 2001-11-15 | 620 | 627 | 620 | 626 | 15,000 | 626 |
| 2001-11-14 | 625 | 627 | 622 | 622 | 47,000 | 622 |
| 2001-11-13 | 625 | 625 | 615 | 615 | 45,000 | 615 |
| 2001-11-12 | 633 | 639 | 631 | 635 | 8,000 | 635 |
| 2001-11-09 | 636 | 636 | 633 | 633 | 4,000 | 633 |
| 2001-11-08 | 627 | 640 | 626 | 639 | 19,000 | 639 |
| 2001-11-07 | 628 | 630 | 625 | 625 | 50,000 | 625 |
| 2001-11-06 | 626 | 636 | 626 | 628 | 27,000 | 628 |
| 2001-11-05 | 629 | 630 | 625 | 626 | 15,000 | 626 |
| 2001-11-02 | 643 | 644 | 631 | 632 | 11,000 | 632 |
| 2001-11-01 | 645 | 656 | 638 | 638 | 11,000 | 638 |
| 2001-10-31 | 650 | 659 | 644 | 644 | 20,000 | 644 |
| 2001-10-30 | 651 | 651 | 647 | 649 | 23,000 | 649 |
| 2001-10-29 | 665 | 665 | 650 | 650 | 12,000 | 650 |
| 2001-10-26 | 658 | 663 | 655 | 660 | 22,000 | 660 |
| 2001-10-25 | 650 | 658 | 640 | 655 | 72,000 | 655 |
| 2001-10-24 | 633 | 644 | 630 | 644 | 22,000 | 644 |
| 2001-10-23 | 621 | 635 | 619 | 630 | 79,000 | 630 |
| 2001-10-22 | 639 | 639 | 608 | 639 | 24,000 | 639 |
| 2001-10-19 | 625 | 648 | 620 | 645 | 31,000 | 645 |
| 2001-10-18 | 635 | 637 | 628 | 628 | 14,000 | 628 |
| 2001-10-17 | 640 | 642 | 640 | 642 | 2,000 | 642 |
| 2001-10-16 | 645 | 645 | 638 | 638 | 14,000 | 638 |
| 2001-10-15 | 657 | 657 | 643 | 648 | 13,000 | 648 |
| 2001-10-12 | 655 | 659 | 650 | 659 | 14,000 | 659 |
| 2001-10-11 | 652 | 652 | 641 | 647 | 31,000 | 647 |
| 2001-10-10 | 624 | 632 | 620 | 620 | 12,000 | 620 |
| 2001-10-09 | 644 | 644 | 629 | 629 | 21,000 | 629 |
| 2001-10-05 | 650 | 650 | 630 | 647 | 59,000 | 647 |
| 2001-10-04 | 655 | 655 | 641 | 655 | 39,000 | 655 |
| 2001-10-03 | 660 | 660 | 637 | 650 | 37,000 | 650 |
| 2001-10-02 | 624 | 637 | 620 | 637 | 60,000 | 637 |
| 2001-10-01 | 608 | 608 | 605 | 606 | 18,000 | 606 |
| 2001-09-28 | 612 | 618 | 595 | 608 | 38,000 | 608 |
| 2001-09-27 | 600 | 600 | 597 | 600 | 47,000 | 600 |
| 2001-09-26 | 592 | 607 | 592 | 603 | 40,000 | 603 |
| 2001-09-25 | 610 | 610 | 589 | 597 | 88,000 | 597 |
| 2001-09-21 | 607 | 607 | 585 | 592 | 30,000 | 592 |
| 2001-09-20 | 575 | 590 | 575 | 577 | 62,000 | 577 |
| 2001-09-19 | 575 | 590 | 571 | 580 | 44,000 | 580 |
| 2001-09-18 | 581 | 585 | 570 | 570 | 48,000 | 570 |
| 2001-09-17 | 620 | 620 | 572 | 572 | 31,000 | 572 |
| 2001-09-14 | 599 | 600 | 590 | 600 | 106,000 | 600 |
| 2001-09-13 | 620 | 621 | 604 | 608 | 52,000 | 608 |
| 2001-09-12 | 630 | 630 | 621 | 623 | 36,000 | 623 |
| 2001-09-11 | 655 | 671 | 655 | 671 | 16,000 | 671 |
| 2001-09-10 | 675 | 676 | 645 | 655 | 155,000 | 655 |
| 2001-09-07 | 676 | 680 | 675 | 680 | 62,000 | 680 |
| 2001-09-06 | 678 | 684 | 675 | 682 | 15,000 | 682 |
| 2001-09-05 | 687 | 695 | 684 | 685 | 12,000 | 685 |
| 2001-09-04 | 678 | 697 | 678 | 697 | 23,000 | 697 |
| 2001-09-03 | 678 | 690 | 674 | 688 | 128,000 | 688 |
| 2001-08-31 | 743 | 743 | 738 | 738 | 32,000 | 738 |
| 2001-08-30 | 744 | 744 | 740 | 742 | 23,000 | 742 |
| 2001-08-29 | 746 | 746 | 737 | 742 | 28,000 | 742 |
| 2001-08-28 | 738 | 749 | 736 | 746 | 69,000 | 746 |
| 2001-08-27 | 760 | 770 | 738 | 738 | 24,000 | 738 |
| 2001-08-24 | 790 | 790 | 770 | 770 | 98,000 | 770 |
| 2001-08-23 | 778 | 782 | 775 | 777 | 40,000 | 777 |
| 2001-08-22 | 780 | 783 | 778 | 778 | 41,000 | 778 |
| 2001-08-21 | 787 | 787 | 782 | 783 | 87,000 | 783 |
| 2001-08-20 | 787 | 787 | 785 | 786 | 19,000 | 786 |
| 2001-08-17 | 800 | 810 | 787 | 787 | 24,000 | 787 |
| 2001-08-16 | 823 | 823 | 790 | 800 | 25,000 | 800 |
| 2001-08-15 | 813 | 813 | 813 | 813 | 3,000 | 813 |
| 2001-08-14 | 810 | 826 | 795 | 818 | 104,000 | 818 |
| 2001-08-13 | 807 | 807 | 785 | 787 | 18,000 | 787 |
| 2001-08-10 | 801 | 814 | 792 | 808 | 27,000 | 808 |
| 2001-08-09 | 814 | 814 | 791 | 792 | 11,000 | 792 |
| 2001-08-08 | 810 | 819 | 801 | 819 | 38,000 | 819 |
| 2001-08-07 | 824 | 824 | 807 | 811 | 13,000 | 811 |
| 2001-08-06 | 829 | 829 | 820 | 828 | 17,000 | 828 |
| 2001-08-03 | 822 | 825 | 815 | 820 | 22,000 | 820 |
| 2001-08-02 | 835 | 835 | 815 | 826 | 39,000 | 826 |
| 2001-08-01 | 800 | 815 | 798 | 815 | 77,000 | 815 |
| 2001-07-31 | 785 | 795 | 785 | 792 | 26,000 | 792 |
| 2001-07-30 | 790 | 790 | 781 | 781 | 30,000 | 781 |
| 2001-07-27 | 802 | 812 | 790 | 798 | 36,000 | 798 |
| 2001-07-26 | 814 | 814 | 800 | 800 | 7,000 | 800 |
| 2001-07-25 | 820 | 820 | 810 | 814 | 34,000 | 814 |
| 2001-07-24 | 800 | 805 | 799 | 800 | 76,000 | 800 |
| 2001-07-23 | 813 | 819 | 795 | 798 | 50,000 | 798 |
| 2001-07-19 | 820 | 824 | 805 | 820 | 149,000 | 820 |
| 2001-07-18 | 841 | 844 | 820 | 822 | 51,000 | 822 |
| 2001-07-17 | 860 | 865 | 850 | 851 | 161,000 | 851 |
| 2001-07-16 | 860 | 865 | 852 | 860 | 185,000 | 860 |
| 2001-07-13 | 853 | 860 | 850 | 855 | 222,000 | 855 |
| 2001-07-12 | 835 | 845 | 835 | 845 | 151,000 | 845 |
| 2001-07-11 | 850 | 850 | 823 | 831 | 99,000 | 831 |
| 2001-07-10 | 890 | 890 | 843 | 870 | 145,000 | 870 |
| 2001-07-09 | 871 | 896 | 869 | 896 | 174,000 | 896 |
| 2001-07-06 | 940 | 940 | 908 | 909 | 96,000 | 909 |
| 2001-07-05 | 960 | 970 | 931 | 951 | 333,000 | 951 |
| 2001-07-04 | 895 | 970 | 892 | 950 | 413,000 | 950 |
| 2001-07-03 | 884 | 893 | 880 | 893 | 95,000 | 893 |
| 2001-07-02 | 899 | 899 | 868 | 884 | 98,000 | 884 |
| 2001-06-29 | 860 | 903 | 860 | 896 | 503,000 | 896 |
| 2001-06-28 | 855 | 860 | 833 | 845 | 61,000 | 845 |
| 2001-06-27 | 865 | 869 | 860 | 865 | 58,000 | 865 |
| 2001-06-26 | 852 | 869 | 852 | 855 | 167,000 | 855 |
| 2001-06-25 | 835 | 863 | 833 | 862 | 159,000 | 862 |
| 2001-06-22 | 820 | 834 | 820 | 831 | 146,000 | 831 |
| 2001-06-21 | 821 | 824 | 820 | 824 | 30,000 | 824 |
| 2001-06-20 | 824 | 827 | 820 | 820 | 89,000 | 820 |
| 2001-06-19 | 833 | 835 | 820 | 830 | 82,000 | 830 |
| 2001-06-18 | 825 | 835 | 821 | 835 | 37,000 | 835 |
| 2001-06-15 | 820 | 830 | 819 | 824 | 216,000 | 824 |
| 2001-06-14 | 820 | 830 | 817 | 830 | 224,000 | 830 |
| 2001-06-13 | 828 | 840 | 825 | 826 | 49,000 | 826 |
| 2001-06-12 | 855 | 855 | 835 | 845 | 169,000 | 845 |
| 2001-06-11 | 856 | 857 | 841 | 857 | 154,000 | 857 |
| 2001-06-08 | 830 | 860 | 826 | 856 | 339,000 | 856 |
| 2001-06-07 | 819 | 825 | 816 | 823 | 76,000 | 823 |
| 2001-06-06 | 828 | 829 | 811 | 820 | 114,000 | 820 |
| 2001-06-05 | 830 | 830 | 818 | 820 | 105,000 | 820 |
| 2001-06-04 | 835 | 848 | 825 | 838 | 357,000 | 838 |
| 2001-06-01 | 798 | 818 | 793 | 816 | 256,000 | 816 |
| 2001-05-31 | 788 | 790 | 762 | 790 | 49,000 | 790 |
| 2001-05-30 | 800 | 810 | 766 | 792 | 85,000 | 792 |
| 2001-05-29 | 791 | 805 | 783 | 800 | 163,000 | 800 |
| 2001-05-28 | 803 | 808 | 791 | 801 | 111,000 | 801 |
| 2001-05-25 | 812 | 837 | 812 | 823 | 367,000 | 823 |
| 2001-05-24 | 814 | 820 | 792 | 810 | 469,000 | 810 |
| 2001-05-23 | 750 | 815 | 750 | 805 | 1,217,000 | 805 |
| 2001-05-22 | 672 | 750 | 672 | 747 | 381,000 | 747 |
| 2001-05-21 | 688 | 694 | 682 | 692 | 15,000 | 692 |
| 2001-05-18 | 680 | 705 | 680 | 699 | 51,000 | 699 |
| 2001-05-17 | 685 | 690 | 660 | 690 | 44,000 | 690 |
| 2001-05-16 | 697 | 698 | 678 | 678 | 23,000 | 678 |
| 2001-05-15 | 686 | 698 | 676 | 698 | 28,000 | 698 |
| 2001-05-14 | 690 | 715 | 690 | 706 | 250,000 | 706 |
| 2001-05-11 | 666 | 691 | 666 | 689 | 175,000 | 689 |
| 2001-05-10 | 656 | 671 | 656 | 665 | 46,000 | 665 |
| 2001-05-09 | 670 | 670 | 663 | 670 | 47,000 | 670 |
| 2001-05-08 | 673 | 674 | 665 | 674 | 23,000 | 674 |
| 2001-05-07 | 675 | 676 | 661 | 676 | 74,000 | 676 |
| 2001-05-02 | 681 | 681 | 661 | 672 | 72,000 | 672 |
| 2001-05-01 | 672 | 679 | 672 | 679 | 30,000 | 679 |
| 2001-04-27 | 688 | 688 | 650 | 670 | 101,000 | 670 |
| 2001-04-26 | 677 | 690 | 675 | 687 | 264,000 | 687 |
| 2001-04-25 | 640 | 671 | 640 | 669 | 170,000 | 669 |
| 2001-04-24 | 636 | 636 | 625 | 631 | 39,000 | 631 |
| 2001-04-23 | 629 | 644 | 629 | 640 | 25,000 | 640 |
| 2001-04-20 | 633 | 636 | 627 | 633 | 16,000 | 633 |
| 2001-04-19 | 631 | 645 | 630 | 636 | 20,000 | 636 |
| 2001-04-18 | 635 | 640 | 630 | 630 | 43,000 | 630 |
| 2001-04-17 | 635 | 639 | 627 | 635 | 29,000 | 635 |
| 2001-04-16 | 638 | 648 | 635 | 635 | 80,000 | 635 |
| 2001-04-13 | 611 | 649 | 610 | 648 | 138,000 | 648 |
| 2001-04-12 | 610 | 612 | 607 | 611 | 42,000 | 611 |
| 2001-04-11 | 610 | 610 | 597 | 605 | 84,000 | 605 |
| 2001-04-10 | 596 | 610 | 596 | 600 | 18,000 | 600 |
| 2001-04-09 | 598 | 603 | 595 | 595 | 16,000 | 595 |
| 2001-04-06 | 610 | 610 | 607 | 608 | 20,000 | 608 |
| 2001-04-05 | 610 | 613 | 606 | 606 | 81,000 | 606 |
| 2001-04-04 | 584 | 610 | 584 | 597 | 184,000 | 597 |
| 2001-04-03 | 582 | 589 | 580 | 589 | 32,000 | 589 |
| 2001-04-02 | 585 | 590 | 571 | 572 | 48,000 | 572 |
| 2001-03-30 | 590 | 590 | 571 | 575 | 34,000 | 575 |
| 2001-03-29 | 585 | 588 | 570 | 585 | 34,000 | 585 |
| 2001-03-28 | 593 | 593 | 590 | 590 | 47,000 | 590 |
| 2001-03-27 | 590 | 593 | 581 | 593 | 33,000 | 593 |
| 2001-03-26 | 570 | 598 | 568 | 598 | 80,000 | 598 |
| 2001-03-23 | 578 | 578 | 560 | 561 | 53,000 | 561 |
| 2001-03-22 | 568 | 574 | 556 | 568 | 90,000 | 568 |
| 2001-03-21 | 550 | 570 | 546 | 570 | 251,000 | 570 |
| 2001-03-19 | 546 | 561 | 546 | 559 | 37,000 | 559 |
| 2001-03-16 | 575 | 575 | 560 | 560 | 15,000 | 560 |
| 2001-03-15 | 549 | 559 | 547 | 559 | 19,000 | 559 |
| 2001-03-14 | 567 | 567 | 556 | 563 | 33,000 | 563 |
| 2001-03-13 | 565 | 565 | 557 | 565 | 23,000 | 565 |
| 2001-03-12 | 572 | 574 | 570 | 574 | 32,000 | 574 |
| 2001-03-09 | 580 | 580 | 567 | 572 | 44,000 | 572 |
| 2001-03-08 | 574 | 582 | 570 | 570 | 16,000 | 570 |
| 2001-03-07 | 572 | 584 | 572 | 573 | 35,000 | 573 |
| 2001-03-06 | 563 | 566 | 563 | 566 | 22,000 | 566 |
| 2001-03-05 | 574 | 574 | 562 | 569 | 16,000 | 569 |
| 2001-03-02 | 574 | 576 | 561 | 576 | 36,000 | 576 |
| 2001-03-01 | 576 | 576 | 571 | 574 | 10,000 | 574 |
| 2001-02-28 | 576 | 576 | 567 | 576 | 17,000 | 576 |
| 2001-02-27 | 576 | 579 | 571 | 576 | 75,000 | 576 |
| 2001-02-26 | 570 | 575 | 565 | 569 | 40,000 | 569 |
| 2001-02-23 | 567 | 567 | 558 | 566 | 24,000 | 566 |
| 2001-02-22 | 560 | 560 | 550 | 557 | 30,000 | 557 |
| 2001-02-21 | 564 | 564 | 562 | 563 | 16,000 | 563 |
| 2001-02-20 | 573 | 573 | 562 | 569 | 13,000 | 569 |
| 2001-02-19 | 562 | 568 | 558 | 568 | 26,000 | 568 |
| 2001-02-16 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 2001-02-15 | 560 | 566 | 560 | 566 | 25,000 | 566 |
| 2001-02-14 | 555 | 570 | 553 | 566 | 64,000 | 566 |
| 2001-02-13 | 553 | 554 | 553 | 554 | 33,000 | 554 |
| 2001-02-09 | 554 | 555 | 549 | 555 | 18,000 | 555 |
| 2001-02-08 | 551 | 554 | 551 | 554 | 20,000 | 554 |
| 2001-02-07 | 555 | 558 | 550 | 550 | 41,000 | 550 |
| 2001-02-06 | 559 | 559 | 549 | 549 | 79,000 | 549 |
| 2001-02-05 | 567 | 567 | 560 | 560 | 20,000 | 560 |
| 2001-02-02 | 578 | 578 | 565 | 565 | 31,000 | 565 |
| 2001-02-01 | 578 | 583 | 575 | 579 | 13,000 | 579 |
| 2001-01-31 | 571 | 578 | 569 | 578 | 9,000 | 578 |
| 2001-01-30 | 569 | 571 | 563 | 571 | 10,000 | 571 |
| 2001-01-29 | 554 | 573 | 554 | 573 | 11,000 | 573 |
| 2001-01-26 | 568 | 575 | 552 | 574 | 70,000 | 574 |
| 2001-01-25 | 590 | 590 | 578 | 579 | 20,000 | 579 |
| 2001-01-24 | 579 | 579 | 569 | 579 | 10,000 | 579 |
| 2001-01-23 | 571 | 571 | 567 | 569 | 38,000 | 569 |
| 2001-01-22 | 593 | 593 | 569 | 569 | 27,000 | 569 |
| 2001-01-19 | 589 | 590 | 585 | 585 | 17,000 | 585 |
| 2001-01-18 | 591 | 599 | 585 | 599 | 18,000 | 599 |
| 2001-01-17 | 590 | 590 | 577 | 581 | 5,000 | 581 |
| 2001-01-16 | 589 | 590 | 589 | 590 | 7,000 | 590 |
| 2001-01-15 | 575 | 592 | 575 | 590 | 12,000 | 590 |
| 2001-01-12 | 581 | 587 | 575 | 580 | 23,000 | 580 |
| 2001-01-11 | 599 | 599 | 582 | 592 | 30,000 | 592 |
| 2001-01-10 | 580 | 610 | 580 | 610 | 77,000 | 610 |
| 2001-01-09 | 579 | 599 | 575 | 580 | 55,000 | 580 |
| 2001-01-05 | 586 | 589 | 580 | 580 | 23,000 | 580 |
| 2001-01-04 | 583 | 585 | 578 | 585 | 53,000 | 585 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
