7915 NISSHA(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 743 | 748 | 742 | 748 | 5,000 | 748 |
| 2002-12-27 | 745 | 749 | 743 | 749 | 12,000 | 749 |
| 2002-12-26 | 719 | 729 | 719 | 725 | 9,000 | 725 |
| 2002-12-25 | 725 | 733 | 719 | 719 | 65,000 | 719 |
| 2002-12-24 | 700 | 715 | 676 | 715 | 48,000 | 715 |
| 2002-12-20 | 708 | 719 | 705 | 710 | 42,000 | 710 |
| 2002-12-19 | 696 | 696 | 676 | 688 | 49,000 | 688 |
| 2002-12-18 | 710 | 711 | 695 | 695 | 36,000 | 695 |
| 2002-12-17 | 710 | 724 | 710 | 710 | 42,000 | 710 |
| 2002-12-16 | 714 | 718 | 710 | 715 | 29,000 | 715 |
| 2002-12-13 | 711 | 714 | 711 | 714 | 73,000 | 714 |
| 2002-12-12 | 725 | 725 | 723 | 724 | 13,000 | 724 |
| 2002-12-11 | 716 | 724 | 716 | 724 | 38,000 | 724 |
| 2002-12-10 | 720 | 720 | 711 | 716 | 35,000 | 716 |
| 2002-12-09 | 715 | 716 | 714 | 714 | 54,000 | 714 |
| 2002-12-06 | 723 | 723 | 712 | 715 | 38,000 | 715 |
| 2002-12-05 | 725 | 731 | 719 | 724 | 63,000 | 724 |
| 2002-12-04 | 725 | 732 | 713 | 717 | 114,000 | 717 |
| 2002-12-03 | 736 | 736 | 729 | 734 | 77,000 | 734 |
| 2002-12-02 | 788 | 788 | 730 | 730 | 53,000 | 730 |
| 2002-11-29 | 785 | 789 | 779 | 785 | 75,000 | 785 |
| 2002-11-28 | 790 | 790 | 768 | 784 | 39,000 | 784 |
| 2002-11-27 | 785 | 794 | 785 | 793 | 28,000 | 793 |
| 2002-11-26 | 792 | 792 | 781 | 785 | 34,000 | 785 |
| 2002-11-25 | 793 | 795 | 788 | 793 | 49,000 | 793 |
| 2002-11-22 | 779 | 786 | 778 | 786 | 60,000 | 786 |
| 2002-11-21 | 778 | 784 | 778 | 778 | 37,000 | 778 |
| 2002-11-20 | 780 | 793 | 780 | 788 | 59,000 | 788 |
| 2002-11-19 | 790 | 791 | 774 | 785 | 75,000 | 785 |
| 2002-11-18 | 770 | 791 | 770 | 791 | 59,000 | 791 |
| 2002-11-15 | 770 | 773 | 769 | 770 | 82,000 | 770 |
| 2002-11-14 | 764 | 774 | 764 | 770 | 76,000 | 770 |
| 2002-11-13 | 770 | 776 | 770 | 774 | 42,000 | 774 |
| 2002-11-12 | 771 | 779 | 763 | 771 | 182,000 | 771 |
| 2002-11-11 | 783 | 786 | 774 | 775 | 134,000 | 775 |
| 2002-11-08 | 803 | 805 | 797 | 803 | 47,000 | 803 |
| 2002-11-07 | 800 | 804 | 799 | 804 | 43,000 | 804 |
| 2002-11-06 | 798 | 816 | 798 | 800 | 78,000 | 800 |
| 2002-11-05 | 788 | 797 | 788 | 797 | 106,000 | 797 |
| 2002-11-01 | 790 | 795 | 790 | 791 | 30,000 | 791 |
| 2002-10-31 | 794 | 794 | 786 | 790 | 44,000 | 790 |
| 2002-10-30 | 786 | 795 | 786 | 795 | 50,000 | 795 |
| 2002-10-29 | 789 | 791 | 787 | 790 | 35,000 | 790 |
| 2002-10-28 | 790 | 792 | 781 | 792 | 28,000 | 792 |
| 2002-10-25 | 781 | 795 | 780 | 790 | 77,000 | 790 |
| 2002-10-24 | 777 | 780 | 775 | 780 | 22,000 | 780 |
| 2002-10-23 | 769 | 782 | 769 | 777 | 48,000 | 777 |
| 2002-10-22 | 781 | 781 | 777 | 780 | 34,000 | 780 |
| 2002-10-21 | 780 | 783 | 779 | 780 | 46,000 | 780 |
| 2002-10-18 | 777 | 784 | 777 | 780 | 53,000 | 780 |
| 2002-10-17 | 783 | 783 | 776 | 776 | 81,000 | 776 |
| 2002-10-16 | 797 | 797 | 780 | 783 | 49,000 | 783 |
| 2002-10-15 | 780 | 789 | 772 | 788 | 66,000 | 788 |
| 2002-10-11 | 751 | 774 | 751 | 766 | 86,000 | 766 |
| 2002-10-10 | 732 | 750 | 732 | 750 | 75,000 | 750 |
| 2002-10-09 | 738 | 742 | 730 | 737 | 55,000 | 737 |
| 2002-10-08 | 730 | 741 | 713 | 737 | 73,000 | 737 |
| 2002-10-07 | 718 | 735 | 718 | 730 | 16,000 | 730 |
| 2002-10-04 | 730 | 749 | 729 | 745 | 20,000 | 745 |
| 2002-10-03 | 736 | 740 | 734 | 740 | 16,000 | 740 |
| 2002-10-02 | 746 | 746 | 726 | 726 | 28,000 | 726 |
| 2002-10-01 | 717 | 735 | 715 | 716 | 37,000 | 716 |
| 2002-09-30 | 735 | 744 | 715 | 715 | 28,000 | 715 |
| 2002-09-27 | 753 | 765 | 748 | 765 | 70,000 | 765 |
| 2002-09-26 | 748 | 754 | 742 | 754 | 29,000 | 754 |
| 2002-09-25 | 744 | 748 | 738 | 745 | 23,000 | 745 |
| 2002-09-24 | 740 | 740 | 716 | 730 | 42,000 | 730 |
| 2002-09-20 | 740 | 760 | 740 | 751 | 46,000 | 751 |
| 2002-09-19 | 714 | 740 | 714 | 732 | 42,000 | 732 |
| 2002-09-18 | 720 | 724 | 714 | 724 | 20,000 | 724 |
| 2002-09-17 | 706 | 724 | 705 | 723 | 27,000 | 723 |
| 2002-09-13 | 734 | 734 | 707 | 716 | 80,000 | 716 |
| 2002-09-12 | 695 | 696 | 678 | 694 | 34,000 | 694 |
| 2002-09-11 | 685 | 698 | 685 | 698 | 24,000 | 698 |
| 2002-09-10 | 661 | 700 | 661 | 685 | 26,000 | 685 |
| 2002-09-09 | 662 | 670 | 662 | 670 | 11,000 | 670 |
| 2002-09-06 | 651 | 658 | 651 | 651 | 28,000 | 651 |
| 2002-09-05 | 654 | 660 | 651 | 651 | 35,000 | 651 |
| 2002-09-04 | 651 | 655 | 650 | 653 | 16,000 | 653 |
| 2002-09-03 | 693 | 693 | 651 | 651 | 56,000 | 651 |
| 2002-09-02 | 673 | 693 | 673 | 693 | 18,000 | 693 |
| 2002-08-30 | 680 | 693 | 677 | 693 | 17,000 | 693 |
| 2002-08-29 | 715 | 715 | 670 | 670 | 29,000 | 670 |
| 2002-08-28 | 725 | 725 | 687 | 695 | 20,000 | 695 |
| 2002-08-27 | 704 | 705 | 700 | 705 | 18,000 | 705 |
| 2002-08-26 | 705 | 719 | 704 | 704 | 19,000 | 704 |
| 2002-08-23 | 733 | 734 | 700 | 700 | 39,000 | 700 |
| 2002-08-22 | 703 | 719 | 700 | 715 | 36,000 | 715 |
| 2002-08-21 | 710 | 710 | 700 | 700 | 40,000 | 700 |
| 2002-08-20 | 714 | 714 | 700 | 702 | 27,000 | 702 |
| 2002-08-19 | 724 | 724 | 701 | 702 | 22,000 | 702 |
| 2002-08-16 | 720 | 725 | 719 | 725 | 17,000 | 725 |
| 2002-08-15 | 718 | 720 | 718 | 718 | 31,000 | 718 |
| 2002-08-14 | 716 | 726 | 716 | 719 | 15,000 | 719 |
| 2002-08-13 | 733 | 733 | 722 | 725 | 15,000 | 725 |
| 2002-08-12 | 731 | 731 | 723 | 723 | 23,000 | 723 |
| 2002-08-09 | 735 | 736 | 726 | 729 | 39,000 | 729 |
| 2002-08-08 | 729 | 735 | 729 | 735 | 8,000 | 735 |
| 2002-08-07 | 730 | 734 | 730 | 730 | 5,000 | 730 |
| 2002-08-06 | 716 | 733 | 716 | 730 | 13,000 | 730 |
| 2002-08-05 | 726 | 737 | 726 | 736 | 16,000 | 736 |
| 2002-08-02 | 752 | 753 | 738 | 738 | 26,000 | 738 |
| 2002-08-01 | 754 | 754 | 743 | 743 | 3,000 | 743 |
| 2002-07-31 | 742 | 742 | 732 | 734 | 11,000 | 734 |
| 2002-07-30 | 746 | 759 | 744 | 744 | 7,000 | 744 |
| 2002-07-29 | 743 | 743 | 740 | 740 | 27,000 | 740 |
| 2002-07-26 | 755 | 758 | 740 | 740 | 69,000 | 740 |
| 2002-07-25 | 785 | 796 | 785 | 795 | 40,000 | 795 |
| 2002-07-24 | 763 | 785 | 763 | 785 | 97,000 | 785 |
| 2002-07-23 | 759 | 767 | 759 | 762 | 46,000 | 762 |
| 2002-07-22 | 763 | 766 | 760 | 760 | 92,000 | 760 |
| 2002-07-19 | 752 | 769 | 752 | 763 | 58,000 | 763 |
| 2002-07-18 | 751 | 752 | 751 | 752 | 27,000 | 752 |
| 2002-07-17 | 746 | 750 | 745 | 749 | 49,000 | 749 |
| 2002-07-16 | 750 | 750 | 745 | 745 | 43,000 | 745 |
| 2002-07-15 | 750 | 750 | 746 | 750 | 28,000 | 750 |
| 2002-07-12 | 750 | 753 | 750 | 750 | 24,000 | 750 |
| 2002-07-11 | 730 | 741 | 730 | 740 | 23,000 | 740 |
| 2002-07-10 | 744 | 760 | 744 | 760 | 14,000 | 760 |
| 2002-07-09 | 745 | 760 | 743 | 751 | 14,000 | 751 |
| 2002-07-08 | 753 | 753 | 745 | 745 | 36,000 | 745 |
| 2002-07-05 | 744 | 755 | 739 | 755 | 37,000 | 755 |
| 2002-07-04 | 721 | 739 | 721 | 735 | 6,000 | 735 |
| 2002-07-03 | 732 | 744 | 725 | 744 | 22,000 | 744 |
| 2002-07-02 | 725 | 735 | 720 | 735 | 33,000 | 735 |
| 2002-07-01 | 721 | 725 | 721 | 725 | 11,000 | 725 |
| 2002-06-28 | 727 | 727 | 720 | 721 | 36,000 | 721 |
| 2002-06-27 | 707 | 711 | 707 | 711 | 14,000 | 711 |
| 2002-06-26 | 727 | 727 | 708 | 708 | 52,000 | 708 |
| 2002-06-25 | 710 | 728 | 710 | 728 | 37,000 | 728 |
| 2002-06-24 | 671 | 694 | 671 | 692 | 17,000 | 692 |
| 2002-06-21 | 671 | 676 | 671 | 673 | 19,000 | 673 |
| 2002-06-20 | 698 | 698 | 678 | 678 | 15,000 | 678 |
| 2002-06-19 | 704 | 704 | 686 | 698 | 49,000 | 698 |
| 2002-06-18 | 687 | 710 | 680 | 710 | 33,000 | 710 |
| 2002-06-17 | 705 | 705 | 645 | 657 | 62,000 | 657 |
| 2002-06-14 | 700 | 714 | 700 | 710 | 93,000 | 710 |
| 2002-06-13 | 710 | 711 | 710 | 710 | 17,000 | 710 |
| 2002-06-12 | 720 | 720 | 711 | 714 | 6,000 | 714 |
| 2002-06-11 | 724 | 724 | 718 | 721 | 10,000 | 721 |
| 2002-06-10 | 696 | 726 | 693 | 715 | 17,000 | 715 |
| 2002-06-07 | 715 | 715 | 680 | 697 | 41,000 | 697 |
| 2002-06-06 | 715 | 715 | 700 | 700 | 22,000 | 700 |
| 2002-06-05 | 720 | 727 | 712 | 712 | 24,000 | 712 |
| 2002-06-04 | 720 | 727 | 720 | 722 | 19,000 | 722 |
| 2002-06-03 | 721 | 735 | 721 | 735 | 10,000 | 735 |
| 2002-05-31 | 730 | 739 | 729 | 739 | 10,000 | 739 |
| 2002-05-30 | 730 | 731 | 725 | 729 | 12,000 | 729 |
| 2002-05-29 | 750 | 750 | 735 | 735 | 16,000 | 735 |
| 2002-05-28 | 757 | 757 | 750 | 755 | 12,000 | 755 |
| 2002-05-27 | 753 | 757 | 747 | 750 | 23,000 | 750 |
| 2002-05-24 | 747 | 754 | 735 | 754 | 41,000 | 754 |
| 2002-05-23 | 722 | 735 | 722 | 725 | 26,000 | 725 |
| 2002-05-22 | 710 | 729 | 710 | 720 | 44,000 | 720 |
| 2002-05-21 | 711 | 714 | 707 | 707 | 51,000 | 707 |
| 2002-05-20 | 728 | 728 | 713 | 718 | 29,000 | 718 |
| 2002-05-17 | 725 | 732 | 721 | 721 | 17,000 | 721 |
| 2002-05-16 | 735 | 742 | 723 | 742 | 16,000 | 742 |
| 2002-05-15 | 722 | 739 | 716 | 735 | 24,000 | 735 |
| 2002-05-14 | 721 | 728 | 721 | 725 | 23,000 | 725 |
| 2002-05-13 | 732 | 732 | 708 | 708 | 18,000 | 708 |
| 2002-05-10 | 746 | 748 | 733 | 733 | 18,000 | 733 |
| 2002-05-09 | 745 | 762 | 745 | 746 | 28,000 | 746 |
| 2002-05-08 | 764 | 771 | 760 | 765 | 39,000 | 765 |
| 2002-05-07 | 765 | 785 | 765 | 773 | 30,000 | 773 |
| 2002-05-02 | 776 | 795 | 776 | 786 | 63,000 | 786 |
| 2002-05-01 | 774 | 774 | 761 | 766 | 104,000 | 766 |
| 2002-04-30 | 760 | 770 | 760 | 764 | 65,000 | 764 |
| 2002-04-26 | 800 | 831 | 780 | 780 | 251,000 | 780 |
| 2002-04-25 | 740 | 800 | 740 | 781 | 103,000 | 781 |
| 2002-04-24 | 760 | 761 | 740 | 740 | 58,000 | 740 |
| 2002-04-23 | 789 | 789 | 761 | 761 | 59,000 | 761 |
| 2002-04-22 | 775 | 800 | 755 | 799 | 309,000 | 799 |
| 2002-04-19 | 705 | 785 | 705 | 785 | 253,000 | 785 |
| 2002-04-18 | 669 | 685 | 663 | 685 | 60,000 | 685 |
| 2002-04-17 | 651 | 660 | 651 | 659 | 22,000 | 659 |
| 2002-04-16 | 650 | 652 | 646 | 652 | 14,000 | 652 |
| 2002-04-15 | 640 | 657 | 640 | 650 | 23,000 | 650 |
| 2002-04-12 | 657 | 657 | 640 | 642 | 32,000 | 642 |
| 2002-04-11 | 655 | 658 | 646 | 646 | 15,000 | 646 |
| 2002-04-10 | 650 | 655 | 650 | 653 | 8,000 | 653 |
| 2002-04-09 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 2002-04-08 | 660 | 660 | 652 | 660 | 9,000 | 660 |
| 2002-04-05 | 660 | 661 | 650 | 660 | 11,000 | 660 |
| 2002-04-04 | 649 | 659 | 640 | 640 | 14,000 | 640 |
| 2002-04-03 | 635 | 649 | 635 | 649 | 17,000 | 649 |
| 2002-04-02 | 643 | 643 | 635 | 635 | 23,000 | 635 |
| 2002-04-01 | 660 | 660 | 645 | 653 | 29,000 | 653 |
| 2002-03-29 | 678 | 678 | 661 | 661 | 24,000 | 661 |
| 2002-03-28 | 665 | 683 | 665 | 676 | 14,000 | 676 |
| 2002-03-27 | 669 | 676 | 669 | 675 | 23,000 | 675 |
| 2002-03-26 | 660 | 669 | 647 | 669 | 10,000 | 669 |
| 2002-03-25 | 680 | 682 | 656 | 657 | 36,000 | 657 |
| 2002-03-22 | 656 | 661 | 654 | 661 | 24,000 | 661 |
| 2002-03-20 | 667 | 671 | 655 | 655 | 50,000 | 655 |
| 2002-03-19 | 657 | 666 | 657 | 661 | 18,000 | 661 |
| 2002-03-18 | 680 | 685 | 655 | 655 | 29,000 | 655 |
| 2002-03-15 | 655 | 679 | 655 | 679 | 19,000 | 679 |
| 2002-03-14 | 649 | 654 | 640 | 654 | 11,000 | 654 |
| 2002-03-13 | 663 | 663 | 650 | 650 | 25,000 | 650 |
| 2002-03-12 | 660 | 663 | 656 | 663 | 16,000 | 663 |
| 2002-03-11 | 660 | 660 | 650 | 653 | 58,000 | 653 |
| 2002-03-08 | 663 | 667 | 643 | 643 | 106,000 | 643 |
| 2002-03-07 | 653 | 670 | 653 | 661 | 16,000 | 661 |
| 2002-03-06 | 660 | 663 | 652 | 653 | 20,000 | 653 |
| 2002-03-05 | 681 | 683 | 662 | 665 | 26,000 | 665 |
| 2002-03-04 | 698 | 698 | 675 | 675 | 24,000 | 675 |
| 2002-03-01 | 670 | 679 | 662 | 669 | 35,000 | 669 |
| 2002-02-28 | 648 | 670 | 648 | 665 | 31,000 | 665 |
| 2002-02-27 | 630 | 647 | 630 | 647 | 28,000 | 647 |
| 2002-02-26 | 616 | 628 | 616 | 628 | 6,000 | 628 |
| 2002-02-25 | 630 | 630 | 610 | 615 | 32,000 | 615 |
| 2002-02-22 | 613 | 619 | 607 | 610 | 27,000 | 610 |
| 2002-02-21 | 612 | 625 | 612 | 625 | 8,000 | 625 |
| 2002-02-20 | 610 | 618 | 610 | 612 | 7,000 | 612 |
| 2002-02-19 | 615 | 617 | 612 | 617 | 14,000 | 617 |
| 2002-02-18 | 620 | 621 | 610 | 614 | 25,000 | 614 |
| 2002-02-15 | 626 | 629 | 620 | 620 | 21,000 | 620 |
| 2002-02-14 | 639 | 645 | 636 | 636 | 20,000 | 636 |
| 2002-02-13 | 620 | 638 | 620 | 638 | 17,000 | 638 |
| 2002-02-12 | 606 | 620 | 606 | 620 | 10,000 | 620 |
| 2002-02-08 | 610 | 612 | 610 | 610 | 27,000 | 610 |
| 2002-02-07 | 610 | 618 | 610 | 617 | 33,000 | 617 |
| 2002-02-06 | 610 | 618 | 608 | 618 | 25,000 | 618 |
| 2002-02-05 | 601 | 608 | 601 | 603 | 26,000 | 603 |
| 2002-02-04 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 2002-02-01 | 615 | 620 | 611 | 620 | 24,000 | 620 |
| 2002-01-31 | 600 | 619 | 600 | 605 | 15,000 | 605 |
| 2002-01-30 | 603 | 610 | 600 | 610 | 10,000 | 610 |
| 2002-01-29 | 618 | 618 | 602 | 602 | 29,000 | 602 |
| 2002-01-28 | 614 | 618 | 614 | 618 | 7,000 | 618 |
| 2002-01-25 | 620 | 620 | 618 | 618 | 16,000 | 618 |
| 2002-01-24 | 607 | 618 | 607 | 610 | 13,000 | 610 |
| 2002-01-23 | 610 | 612 | 609 | 609 | 15,000 | 609 |
| 2002-01-22 | 630 | 630 | 615 | 615 | 21,000 | 615 |
| 2002-01-21 | 623 | 624 | 613 | 624 | 17,000 | 624 |
| 2002-01-18 | 606 | 623 | 606 | 623 | 16,000 | 623 |
| 2002-01-17 | 602 | 605 | 602 | 605 | 11,000 | 605 |
| 2002-01-16 | 600 | 604 | 600 | 604 | 19,000 | 604 |
| 2002-01-15 | 600 | 605 | 600 | 600 | 8,000 | 600 |
| 2002-01-11 | 600 | 610 | 591 | 600 | 103,000 | 600 |
| 2002-01-10 | 600 | 601 | 600 | 601 | 29,000 | 601 |
| 2002-01-09 | 600 | 602 | 600 | 602 | 18,000 | 602 |
| 2002-01-08 | 604 | 611 | 600 | 600 | 51,000 | 600 |
| 2002-01-07 | 609 | 609 | 604 | 604 | 24,000 | 604 |
| 2002-01-04 | 610 | 610 | 591 | 609 | 19,000 | 609 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
