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
2001-12-2859360059360018,000600
2001-12-2758660458660324,000603
2001-12-266106106046046,000604
2001-12-2561361360461024,000610
2001-12-2160460859160818,000608
2001-12-2061061059760422,000604
2001-12-1960560558660083,000600
2001-12-1861861859959924,000599
2001-12-176006195956199,000619
2001-12-14609609595595129,000595
2001-12-1362262261461468,000614
2001-12-1262062461962226,000622
2001-12-116206206196192,000619
2001-12-1062562761962427,000624
2001-12-0761961961061879,000618
2001-12-0661862861761914,000619
2001-12-0562562561162232,000622
2001-12-0461362061161623,000616
2001-12-036206206116118,000611
2001-11-3063163161161820,000618
2001-11-2962062261162132,000621
2001-11-286346346236234,000623
2001-11-2762862861062047,000620
2001-11-2662063162063120,000631
2001-11-2263063061161127,000611
2001-11-2161862461861934,000619
2001-11-2062762761961920,000619
2001-11-196206266206268,000626
2001-11-1662662762162138,000621
2001-11-1562062762062615,000626
2001-11-1462562762262247,000622
2001-11-1362562561561545,000615
2001-11-126336396316358,000635
2001-11-096366366336334,000633
2001-11-0862764062663919,000639
2001-11-0762863062562550,000625
2001-11-0662663662662827,000628
2001-11-0562963062562615,000626
2001-11-0264364463163211,000632
2001-11-0164565663863811,000638
2001-10-3165065964464420,000644
2001-10-3065165164764923,000649
2001-10-2966566565065012,000650
2001-10-2665866365566022,000660
2001-10-2565065864065572,000655
2001-10-2463364463064422,000644
2001-10-2362163561963079,000630
2001-10-2263963960863924,000639
2001-10-1962564862064531,000645
2001-10-1863563762862814,000628
2001-10-176406426406422,000642
2001-10-1664564563863814,000638
2001-10-1565765764364813,000648
2001-10-1265565965065914,000659
2001-10-1165265264164731,000647
2001-10-1062463262062012,000620
2001-10-0964464462962921,000629
2001-10-0565065063064759,000647
2001-10-0465565564165539,000655
2001-10-0366066063765037,000650
2001-10-0262463762063760,000637
2001-10-0160860860560618,000606
2001-09-2861261859560838,000608
2001-09-2760060059760047,000600
2001-09-2659260759260340,000603
2001-09-2561061058959788,000597
2001-09-2160760758559230,000592
2001-09-2057559057557762,000577
2001-09-1957559057158044,000580
2001-09-1858158557057048,000570
2001-09-1762062057257231,000572
2001-09-14599600590600106,000600
2001-09-1362062160460852,000608
2001-09-1263063062162336,000623
2001-09-1165567165567116,000671
2001-09-10675676645655155,000655
2001-09-0767668067568062,000680
2001-09-0667868467568215,000682
2001-09-0568769568468512,000685
2001-09-0467869767869723,000697
2001-09-03678690674688128,000688
2001-08-3174374373873832,000738
2001-08-3074474474074223,000742
2001-08-2974674673774228,000742
2001-08-2873874973674669,000746
2001-08-2776077073873824,000738
2001-08-2479079077077098,000770
2001-08-2377878277577740,000777
2001-08-2278078377877841,000778
2001-08-2178778778278387,000783
2001-08-2078778778578619,000786
2001-08-1780081078778724,000787
2001-08-1682382379080025,000800
2001-08-158138138138133,000813
2001-08-14810826795818104,000818
2001-08-1380780778578718,000787
2001-08-1080181479280827,000808
2001-08-0981481479179211,000792
2001-08-0881081980181938,000819
2001-08-0782482480781113,000811
2001-08-0682982982082817,000828
2001-08-0382282581582022,000820
2001-08-0283583581582639,000826
2001-08-0180081579881577,000815
2001-07-3178579578579226,000792
2001-07-3079079078178130,000781
2001-07-2780281279079836,000798
2001-07-268148148008007,000800
2001-07-2582082081081434,000814
2001-07-2480080579980076,000800
2001-07-2381381979579850,000798
2001-07-19820824805820149,000820
2001-07-1884184482082251,000822
2001-07-17860865850851161,000851
2001-07-16860865852860185,000860
2001-07-13853860850855222,000855
2001-07-12835845835845151,000845
2001-07-1185085082383199,000831
2001-07-10890890843870145,000870
2001-07-09871896869896174,000896
2001-07-0694094090890996,000909
2001-07-05960970931951333,000951
2001-07-04895970892950413,000950
2001-07-0388489388089395,000893
2001-07-0289989986888498,000884
2001-06-29860903860896503,000896
2001-06-2885586083384561,000845
2001-06-2786586986086558,000865
2001-06-26852869852855167,000855
2001-06-25835863833862159,000862
2001-06-22820834820831146,000831
2001-06-2182182482082430,000824
2001-06-2082482782082089,000820
2001-06-1983383582083082,000830
2001-06-1882583582183537,000835
2001-06-15820830819824216,000824
2001-06-14820830817830224,000830
2001-06-1382884082582649,000826
2001-06-12855855835845169,000845
2001-06-11856857841857154,000857
2001-06-08830860826856339,000856
2001-06-0781982581682376,000823
2001-06-06828829811820114,000820
2001-06-05830830818820105,000820
2001-06-04835848825838357,000838
2001-06-01798818793816256,000816
2001-05-3178879076279049,000790
2001-05-3080081076679285,000792
2001-05-29791805783800163,000800
2001-05-28803808791801111,000801
2001-05-25812837812823367,000823
2001-05-24814820792810469,000810
2001-05-237508157508051,217,000805
2001-05-22672750672747381,000747
2001-05-2168869468269215,000692
2001-05-1868070568069951,000699
2001-05-1768569066069044,000690
2001-05-1669769867867823,000678
2001-05-1568669867669828,000698
2001-05-14690715690706250,000706
2001-05-11666691666689175,000689
2001-05-1065667165666546,000665
2001-05-0967067066367047,000670
2001-05-0867367466567423,000674
2001-05-0767567666167674,000676
2001-05-0268168166167272,000672
2001-05-0167267967267930,000679
2001-04-27688688650670101,000670
2001-04-26677690675687264,000687
2001-04-25640671640669170,000669
2001-04-2463663662563139,000631
2001-04-2362964462964025,000640
2001-04-2063363662763316,000633
2001-04-1963164563063620,000636
2001-04-1863564063063043,000630
2001-04-1763563962763529,000635
2001-04-1663864863563580,000635
2001-04-13611649610648138,000648
2001-04-1261061260761142,000611
2001-04-1161061059760584,000605
2001-04-1059661059660018,000600
2001-04-0959860359559516,000595
2001-04-0661061060760820,000608
2001-04-0561061360660681,000606
2001-04-04584610584597184,000597
2001-04-0358258958058932,000589
2001-04-0258559057157248,000572
2001-03-3059059057157534,000575
2001-03-2958558857058534,000585
2001-03-2859359359059047,000590
2001-03-2759059358159333,000593
2001-03-2657059856859880,000598
2001-03-2357857856056153,000561
2001-03-2256857455656890,000568
2001-03-21550570546570251,000570
2001-03-1954656154655937,000559
2001-03-1657557556056015,000560
2001-03-1554955954755919,000559
2001-03-1456756755656333,000563
2001-03-1356556555756523,000565
2001-03-1257257457057432,000574
2001-03-0958058056757244,000572
2001-03-0857458257057016,000570
2001-03-0757258457257335,000573
2001-03-0656356656356622,000566
2001-03-0557457456256916,000569
2001-03-0257457656157636,000576
2001-03-0157657657157410,000574
2001-02-2857657656757617,000576
2001-02-2757657957157675,000576
2001-02-2657057556556940,000569
2001-02-2356756755856624,000566
2001-02-2256056055055730,000557
2001-02-2156456456256316,000563
2001-02-2057357356256913,000569
2001-02-1956256855856826,000568
2001-02-1656556556056010,000560
2001-02-1556056656056625,000566
2001-02-1455557055356664,000566
2001-02-1355355455355433,000554
2001-02-0955455554955518,000555
2001-02-0855155455155420,000554
2001-02-0755555855055041,000550
2001-02-0655955954954979,000549
2001-02-0556756756056020,000560
2001-02-0257857856556531,000565
2001-02-0157858357557913,000579
2001-01-315715785695789,000578
2001-01-3056957156357110,000571
2001-01-2955457355457311,000573
2001-01-2656857555257470,000574
2001-01-2559059057857920,000579
2001-01-2457957956957910,000579
2001-01-2357157156756938,000569
2001-01-2259359356956927,000569
2001-01-1958959058558517,000585
2001-01-1859159958559918,000599
2001-01-175905905775815,000581
2001-01-165895905895907,000590
2001-01-1557559257559012,000590
2001-01-1258158757558023,000580
2001-01-1159959958259230,000592
2001-01-1058061058061077,000610
2001-01-0957959957558055,000580
2001-01-0558658958058023,000580
2001-01-0458358557858553,000585

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