7915 NISSHA(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,398 | 1,400 | 1,397 | 1,400 | 20,000 | 1,400 |
| 2003-12-29 | 1,351 | 1,397 | 1,351 | 1,397 | 25,000 | 1,397 |
| 2003-12-26 | 1,370 | 1,390 | 1,348 | 1,350 | 31,000 | 1,350 |
| 2003-12-25 | 1,376 | 1,390 | 1,367 | 1,390 | 37,000 | 1,390 |
| 2003-12-24 | 1,342 | 1,360 | 1,342 | 1,356 | 52,000 | 1,356 |
| 2003-12-22 | 1,350 | 1,350 | 1,341 | 1,342 | 16,000 | 1,342 |
| 2003-12-19 | 1,359 | 1,390 | 1,305 | 1,314 | 39,000 | 1,314 |
| 2003-12-18 | 1,362 | 1,380 | 1,343 | 1,379 | 46,000 | 1,379 |
| 2003-12-17 | 1,367 | 1,367 | 1,347 | 1,358 | 33,000 | 1,358 |
| 2003-12-16 | 1,304 | 1,328 | 1,301 | 1,328 | 40,000 | 1,328 |
| 2003-12-15 | 1,357 | 1,360 | 1,324 | 1,324 | 54,000 | 1,324 |
| 2003-12-12 | 1,311 | 1,317 | 1,311 | 1,317 | 52,000 | 1,317 |
| 2003-12-11 | 1,305 | 1,309 | 1,286 | 1,290 | 17,000 | 1,290 |
| 2003-12-10 | 1,334 | 1,334 | 1,304 | 1,306 | 28,000 | 1,306 |
| 2003-12-09 | 1,295 | 1,329 | 1,292 | 1,322 | 27,000 | 1,322 |
| 2003-12-08 | 1,315 | 1,315 | 1,290 | 1,295 | 28,000 | 1,295 |
| 2003-12-05 | 1,325 | 1,334 | 1,284 | 1,315 | 71,000 | 1,315 |
| 2003-12-04 | 1,302 | 1,320 | 1,290 | 1,302 | 56,000 | 1,302 |
| 2003-12-03 | 1,305 | 1,325 | 1,291 | 1,302 | 77,000 | 1,302 |
| 2003-12-02 | 1,320 | 1,320 | 1,292 | 1,305 | 41,000 | 1,305 |
| 2003-12-01 | 1,258 | 1,319 | 1,258 | 1,319 | 40,000 | 1,319 |
| 2003-11-28 | 1,266 | 1,309 | 1,265 | 1,298 | 67,000 | 1,298 |
| 2003-11-27 | 1,238 | 1,268 | 1,237 | 1,266 | 92,000 | 1,266 |
| 2003-11-26 | 1,229 | 1,246 | 1,229 | 1,237 | 48,000 | 1,237 |
| 2003-11-25 | 1,240 | 1,294 | 1,220 | 1,265 | 122,000 | 1,265 |
| 2003-11-21 | 1,200 | 1,200 | 1,170 | 1,180 | 75,000 | 1,180 |
| 2003-11-20 | 1,197 | 1,203 | 1,170 | 1,186 | 64,000 | 1,186 |
| 2003-11-19 | 1,226 | 1,228 | 1,190 | 1,190 | 69,000 | 1,190 |
| 2003-11-18 | 1,272 | 1,272 | 1,241 | 1,246 | 71,000 | 1,246 |
| 2003-11-17 | 1,323 | 1,323 | 1,262 | 1,271 | 21,000 | 1,271 |
| 2003-11-14 | 1,349 | 1,351 | 1,330 | 1,338 | 68,000 | 1,338 |
| 2003-11-13 | 1,367 | 1,390 | 1,350 | 1,358 | 29,000 | 1,358 |
| 2003-11-12 | 1,384 | 1,384 | 1,374 | 1,383 | 28,000 | 1,383 |
| 2003-11-11 | 1,361 | 1,375 | 1,346 | 1,364 | 46,000 | 1,364 |
| 2003-11-10 | 1,390 | 1,390 | 1,370 | 1,378 | 37,000 | 1,378 |
| 2003-11-07 | 1,393 | 1,413 | 1,393 | 1,399 | 24,000 | 1,399 |
| 2003-11-06 | 1,421 | 1,421 | 1,389 | 1,389 | 47,000 | 1,389 |
| 2003-11-05 | 1,417 | 1,417 | 1,401 | 1,401 | 21,000 | 1,401 |
| 2003-11-04 | 1,448 | 1,480 | 1,404 | 1,416 | 35,000 | 1,416 |
| 2003-10-31 | 1,457 | 1,467 | 1,441 | 1,447 | 122,000 | 1,447 |
| 2003-10-30 | 1,407 | 1,458 | 1,402 | 1,457 | 94,000 | 1,457 |
| 2003-10-29 | 1,351 | 1,403 | 1,351 | 1,397 | 87,000 | 1,397 |
| 2003-10-28 | 1,342 | 1,360 | 1,324 | 1,324 | 38,000 | 1,324 |
| 2003-10-27 | 1,368 | 1,368 | 1,339 | 1,341 | 36,000 | 1,341 |
| 2003-10-24 | 1,391 | 1,391 | 1,318 | 1,368 | 57,000 | 1,368 |
| 2003-10-23 | 1,388 | 1,399 | 1,331 | 1,331 | 46,000 | 1,331 |
| 2003-10-22 | 1,440 | 1,440 | 1,408 | 1,408 | 52,000 | 1,408 |
| 2003-10-21 | 1,427 | 1,440 | 1,409 | 1,409 | 29,000 | 1,409 |
| 2003-10-20 | 1,437 | 1,449 | 1,420 | 1,426 | 71,000 | 1,426 |
| 2003-10-17 | 1,459 | 1,463 | 1,416 | 1,417 | 77,000 | 1,417 |
| 2003-10-16 | 1,451 | 1,490 | 1,430 | 1,462 | 70,000 | 1,462 |
| 2003-10-15 | 1,460 | 1,460 | 1,423 | 1,431 | 96,000 | 1,431 |
| 2003-10-14 | 1,451 | 1,510 | 1,451 | 1,454 | 127,000 | 1,454 |
| 2003-10-10 | 1,429 | 1,457 | 1,422 | 1,449 | 171,000 | 1,449 |
| 2003-10-09 | 1,415 | 1,433 | 1,414 | 1,429 | 73,000 | 1,429 |
| 2003-10-08 | 1,439 | 1,439 | 1,395 | 1,396 | 43,000 | 1,396 |
| 2003-10-07 | 1,414 | 1,450 | 1,414 | 1,439 | 76,000 | 1,439 |
| 2003-10-06 | 1,420 | 1,428 | 1,414 | 1,414 | 44,000 | 1,414 |
| 2003-10-03 | 1,390 | 1,420 | 1,388 | 1,414 | 55,000 | 1,414 |
| 2003-10-02 | 1,393 | 1,415 | 1,389 | 1,395 | 88,000 | 1,395 |
| 2003-10-01 | 1,392 | 1,400 | 1,381 | 1,393 | 91,000 | 1,393 |
| 2003-09-30 | 1,345 | 1,428 | 1,331 | 1,392 | 168,000 | 1,392 |
| 2003-09-29 | 1,373 | 1,373 | 1,340 | 1,341 | 29,000 | 1,341 |
| 2003-09-26 | 1,370 | 1,376 | 1,326 | 1,373 | 76,000 | 1,373 |
| 2003-09-25 | 1,407 | 1,407 | 1,351 | 1,351 | 89,000 | 1,351 |
| 2003-09-24 | 1,415 | 1,423 | 1,389 | 1,393 | 140,000 | 1,393 |
| 2003-09-22 | 1,401 | 1,419 | 1,397 | 1,406 | 83,000 | 1,406 |
| 2003-09-19 | 1,401 | 1,416 | 1,401 | 1,416 | 77,000 | 1,416 |
| 2003-09-18 | 1,414 | 1,414 | 1,397 | 1,403 | 120,000 | 1,403 |
| 2003-09-17 | 1,425 | 1,438 | 1,409 | 1,423 | 165,000 | 1,423 |
| 2003-09-16 | 1,375 | 1,401 | 1,374 | 1,395 | 195,000 | 1,395 |
| 2003-09-12 | 1,365 | 1,380 | 1,361 | 1,367 | 176,000 | 1,367 |
| 2003-09-11 | 1,419 | 1,419 | 1,358 | 1,365 | 37,000 | 1,365 |
| 2003-09-10 | 1,414 | 1,449 | 1,397 | 1,427 | 114,000 | 1,427 |
| 2003-09-09 | 1,378 | 1,415 | 1,378 | 1,414 | 96,000 | 1,414 |
| 2003-09-08 | 1,445 | 1,445 | 1,398 | 1,398 | 165,000 | 1,398 |
| 2003-09-05 | 1,479 | 1,479 | 1,453 | 1,465 | 62,000 | 1,465 |
| 2003-09-04 | 1,490 | 1,500 | 1,462 | 1,471 | 115,000 | 1,471 |
| 2003-09-03 | 1,430 | 1,499 | 1,430 | 1,486 | 229,000 | 1,486 |
| 2003-09-02 | 1,362 | 1,430 | 1,362 | 1,422 | 172,000 | 1,422 |
| 2003-09-01 | 1,410 | 1,410 | 1,368 | 1,382 | 303,000 | 1,382 |
| 2003-08-29 | 1,385 | 1,440 | 1,381 | 1,411 | 187,000 | 1,411 |
| 2003-08-28 | 1,340 | 1,405 | 1,316 | 1,385 | 250,000 | 1,385 |
| 2003-08-27 | 1,265 | 1,345 | 1,251 | 1,340 | 281,000 | 1,340 |
| 2003-08-26 | 1,193 | 1,228 | 1,193 | 1,224 | 175,000 | 1,224 |
| 2003-08-25 | 1,190 | 1,200 | 1,181 | 1,192 | 96,000 | 1,192 |
| 2003-08-22 | 1,150 | 1,185 | 1,150 | 1,184 | 100,000 | 1,184 |
| 2003-08-21 | 1,151 | 1,152 | 1,131 | 1,140 | 77,000 | 1,140 |
| 2003-08-20 | 1,170 | 1,182 | 1,151 | 1,152 | 92,000 | 1,152 |
| 2003-08-19 | 1,150 | 1,190 | 1,116 | 1,181 | 281,000 | 1,181 |
| 2003-08-18 | 1,065 | 1,065 | 1,039 | 1,056 | 170,000 | 1,056 |
| 2003-08-15 | 987 | 1,020 | 987 | 1,017 | 139,000 | 1,017 |
| 2003-08-14 | 987 | 987 | 966 | 977 | 208,000 | 977 |
| 2003-08-13 | 959 | 988 | 959 | 988 | 132,000 | 988 |
| 2003-08-12 | 983 | 983 | 956 | 963 | 111,000 | 963 |
| 2003-08-11 | 965 | 965 | 965 | 965 | 180,000 | 965 |
| 2003-08-08 | 872 | 873 | 863 | 865 | 24,000 | 865 |
| 2003-08-07 | 877 | 877 | 867 | 867 | 3,000 | 867 |
| 2003-08-06 | 877 | 877 | 866 | 877 | 22,000 | 877 |
| 2003-08-05 | 854 | 876 | 854 | 876 | 36,000 | 876 |
| 2003-08-04 | 880 | 880 | 874 | 874 | 18,000 | 874 |
| 2003-08-01 | 867 | 882 | 864 | 882 | 32,000 | 882 |
| 2003-07-31 | 874 | 876 | 866 | 866 | 48,000 | 866 |
| 2003-07-30 | 851 | 864 | 850 | 864 | 42,000 | 864 |
| 2003-07-29 | 839 | 841 | 835 | 838 | 33,000 | 838 |
| 2003-07-28 | 837 | 841 | 831 | 841 | 36,000 | 841 |
| 2003-07-25 | 830 | 834 | 825 | 830 | 50,000 | 830 |
| 2003-07-24 | 809 | 827 | 809 | 820 | 51,000 | 820 |
| 2003-07-23 | 803 | 810 | 802 | 804 | 33,000 | 804 |
| 2003-07-22 | 818 | 819 | 789 | 802 | 39,000 | 802 |
| 2003-07-18 | 828 | 849 | 828 | 830 | 36,000 | 830 |
| 2003-07-17 | 843 | 844 | 818 | 819 | 31,000 | 819 |
| 2003-07-16 | 880 | 881 | 873 | 873 | 42,000 | 873 |
| 2003-07-15 | 880 | 880 | 878 | 878 | 37,000 | 878 |
| 2003-07-14 | 884 | 884 | 877 | 879 | 22,000 | 879 |
| 2003-07-11 | 880 | 885 | 880 | 880 | 38,000 | 880 |
| 2003-07-10 | 881 | 890 | 879 | 879 | 26,000 | 879 |
| 2003-07-09 | 877 | 882 | 870 | 880 | 32,000 | 880 |
| 2003-07-08 | 881 | 884 | 877 | 878 | 17,000 | 878 |
| 2003-07-07 | 889 | 889 | 881 | 881 | 21,000 | 881 |
| 2003-07-04 | 890 | 893 | 885 | 889 | 32,000 | 889 |
| 2003-07-03 | 894 | 895 | 884 | 884 | 22,000 | 884 |
| 2003-07-02 | 879 | 891 | 872 | 884 | 31,000 | 884 |
| 2003-07-01 | 888 | 888 | 870 | 871 | 30,000 | 871 |
| 2003-06-30 | 885 | 885 | 849 | 868 | 54,000 | 868 |
| 2003-06-27 | 880 | 880 | 871 | 875 | 29,000 | 875 |
| 2003-06-26 | 876 | 876 | 870 | 870 | 46,000 | 870 |
| 2003-06-25 | 879 | 890 | 865 | 865 | 74,000 | 865 |
| 2003-06-24 | 874 | 874 | 861 | 861 | 19,000 | 861 |
| 2003-06-23 | 860 | 879 | 856 | 879 | 45,000 | 879 |
| 2003-06-20 | 865 | 866 | 856 | 860 | 46,000 | 860 |
| 2003-06-19 | 866 | 866 | 860 | 863 | 70,000 | 863 |
| 2003-06-18 | 867 | 867 | 865 | 865 | 44,000 | 865 |
| 2003-06-17 | 865 | 874 | 863 | 865 | 41,000 | 865 |
| 2003-06-16 | 867 | 874 | 866 | 874 | 18,000 | 874 |
| 2003-06-13 | 862 | 872 | 862 | 866 | 91,000 | 866 |
| 2003-06-12 | 858 | 862 | 857 | 862 | 30,000 | 862 |
| 2003-06-11 | 854 | 862 | 853 | 857 | 31,000 | 857 |
| 2003-06-10 | 848 | 857 | 845 | 855 | 39,000 | 855 |
| 2003-06-09 | 846 | 849 | 840 | 849 | 52,000 | 849 |
| 2003-06-06 | 844 | 845 | 844 | 845 | 13,000 | 845 |
| 2003-06-05 | 837 | 848 | 837 | 845 | 29,000 | 845 |
| 2003-06-04 | 828 | 835 | 823 | 835 | 39,000 | 835 |
| 2003-06-03 | 825 | 830 | 820 | 826 | 82,000 | 826 |
| 2003-06-02 | 817 | 825 | 816 | 821 | 15,000 | 821 |
| 2003-05-30 | 820 | 821 | 811 | 820 | 35,000 | 820 |
| 2003-05-29 | 813 | 819 | 813 | 819 | 21,000 | 819 |
| 2003-05-28 | 822 | 822 | 820 | 821 | 10,000 | 821 |
| 2003-05-27 | 840 | 845 | 821 | 821 | 22,000 | 821 |
| 2003-05-26 | 833 | 840 | 833 | 840 | 13,000 | 840 |
| 2003-05-23 | 855 | 855 | 833 | 833 | 35,000 | 833 |
| 2003-05-22 | 828 | 835 | 825 | 835 | 21,000 | 835 |
| 2003-05-21 | 824 | 834 | 824 | 828 | 25,000 | 828 |
| 2003-05-20 | 832 | 832 | 810 | 820 | 21,000 | 820 |
| 2003-05-19 | 855 | 855 | 830 | 831 | 43,000 | 831 |
| 2003-05-16 | 850 | 860 | 849 | 855 | 42,000 | 855 |
| 2003-05-15 | 837 | 850 | 837 | 850 | 31,000 | 850 |
| 2003-05-14 | 837 | 837 | 836 | 836 | 3,000 | 836 |
| 2003-05-13 | 831 | 840 | 831 | 837 | 14,000 | 837 |
| 2003-05-12 | 839 | 840 | 830 | 830 | 23,000 | 830 |
| 2003-05-09 | 830 | 831 | 829 | 829 | 37,000 | 829 |
| 2003-05-08 | 820 | 828 | 820 | 828 | 20,000 | 828 |
| 2003-05-07 | 820 | 821 | 820 | 820 | 15,000 | 820 |
| 2003-05-06 | 820 | 830 | 820 | 821 | 13,000 | 821 |
| 2003-05-02 | 822 | 829 | 814 | 821 | 23,000 | 821 |
| 2003-05-01 | 811 | 822 | 811 | 822 | 20,000 | 822 |
| 2003-04-30 | 810 | 820 | 806 | 820 | 24,000 | 820 |
| 2003-04-28 | 838 | 838 | 805 | 820 | 35,000 | 820 |
| 2003-04-25 | 838 | 840 | 838 | 838 | 27,000 | 838 |
| 2003-04-24 | 831 | 836 | 824 | 835 | 19,000 | 835 |
| 2003-04-23 | 827 | 831 | 827 | 831 | 12,000 | 831 |
| 2003-04-22 | 836 | 838 | 822 | 826 | 32,000 | 826 |
| 2003-04-21 | 826 | 838 | 826 | 837 | 15,000 | 837 |
| 2003-04-18 | 822 | 830 | 814 | 814 | 19,000 | 814 |
| 2003-04-17 | 830 | 830 | 819 | 821 | 12,000 | 821 |
| 2003-04-16 | 813 | 825 | 813 | 824 | 40,000 | 824 |
| 2003-04-15 | 808 | 820 | 808 | 816 | 43,000 | 816 |
| 2003-04-14 | 818 | 819 | 806 | 808 | 15,000 | 808 |
| 2003-04-11 | 820 | 820 | 807 | 807 | 20,000 | 807 |
| 2003-04-10 | 820 | 821 | 806 | 817 | 33,000 | 817 |
| 2003-04-09 | 820 | 820 | 810 | 820 | 13,000 | 820 |
| 2003-04-08 | 816 | 817 | 815 | 817 | 11,000 | 817 |
| 2003-04-07 | 807 | 816 | 807 | 815 | 13,000 | 815 |
| 2003-04-04 | 814 | 814 | 806 | 810 | 11,000 | 810 |
| 2003-04-03 | 820 | 820 | 807 | 814 | 12,000 | 814 |
| 2003-04-02 | 821 | 822 | 813 | 815 | 37,000 | 815 |
| 2003-04-01 | 814 | 835 | 814 | 821 | 18,000 | 821 |
| 2003-03-31 | 860 | 860 | 824 | 824 | 9,000 | 824 |
| 2003-03-28 | 859 | 860 | 842 | 860 | 17,000 | 860 |
| 2003-03-27 | 864 | 868 | 863 | 864 | 34,000 | 864 |
| 2003-03-26 | 844 | 858 | 844 | 858 | 31,000 | 858 |
| 2003-03-25 | 826 | 845 | 826 | 844 | 20,000 | 844 |
| 2003-03-24 | 815 | 826 | 815 | 826 | 25,000 | 826 |
| 2003-03-20 | 800 | 805 | 800 | 805 | 41,000 | 805 |
| 2003-03-19 | 798 | 798 | 795 | 798 | 10,000 | 798 |
| 2003-03-18 | 789 | 803 | 789 | 798 | 23,000 | 798 |
| 2003-03-17 | 798 | 799 | 786 | 799 | 12,000 | 799 |
| 2003-03-14 | 787 | 798 | 787 | 798 | 81,000 | 798 |
| 2003-03-13 | 802 | 803 | 795 | 795 | 27,000 | 795 |
| 2003-03-12 | 805 | 805 | 800 | 802 | 13,000 | 802 |
| 2003-03-11 | 806 | 820 | 806 | 809 | 35,000 | 809 |
| 2003-03-10 | 810 | 810 | 800 | 806 | 32,000 | 806 |
| 2003-03-07 | 837 | 837 | 820 | 820 | 25,000 | 820 |
| 2003-03-06 | 849 | 854 | 836 | 836 | 34,000 | 836 |
| 2003-03-05 | 834 | 850 | 820 | 850 | 76,000 | 850 |
| 2003-03-04 | 815 | 829 | 806 | 829 | 39,000 | 829 |
| 2003-03-03 | 800 | 807 | 800 | 802 | 10,000 | 802 |
| 2003-02-28 | 814 | 815 | 805 | 810 | 36,000 | 810 |
| 2003-02-27 | 835 | 835 | 811 | 815 | 35,000 | 815 |
| 2003-02-26 | 855 | 855 | 830 | 835 | 18,000 | 835 |
| 2003-02-25 | 870 | 870 | 855 | 855 | 49,000 | 855 |
| 2003-02-24 | 856 | 869 | 856 | 863 | 41,000 | 863 |
| 2003-02-21 | 871 | 871 | 862 | 866 | 29,000 | 866 |
| 2003-02-20 | 878 | 878 | 858 | 861 | 47,000 | 861 |
| 2003-02-19 | 847 | 878 | 846 | 878 | 70,000 | 878 |
| 2003-02-18 | 840 | 857 | 836 | 846 | 44,000 | 846 |
| 2003-02-17 | 827 | 840 | 825 | 839 | 35,000 | 839 |
| 2003-02-14 | 805 | 817 | 800 | 817 | 51,000 | 817 |
| 2003-02-13 | 810 | 810 | 799 | 800 | 27,000 | 800 |
| 2003-02-12 | 805 | 808 | 804 | 805 | 56,000 | 805 |
| 2003-02-10 | 805 | 805 | 802 | 805 | 57,000 | 805 |
| 2003-02-07 | 794 | 801 | 791 | 800 | 45,000 | 800 |
| 2003-02-06 | 805 | 805 | 797 | 798 | 44,000 | 798 |
| 2003-02-05 | 809 | 810 | 802 | 802 | 47,000 | 802 |
| 2003-02-04 | 807 | 812 | 804 | 812 | 53,000 | 812 |
| 2003-02-03 | 769 | 799 | 769 | 799 | 35,000 | 799 |
| 2003-01-31 | 765 | 771 | 763 | 768 | 64,000 | 768 |
| 2003-01-30 | 758 | 767 | 755 | 764 | 44,000 | 764 |
| 2003-01-29 | 750 | 758 | 742 | 750 | 36,000 | 750 |
| 2003-01-28 | 762 | 762 | 741 | 748 | 46,000 | 748 |
| 2003-01-27 | 770 | 770 | 741 | 752 | 35,000 | 752 |
| 2003-01-24 | 770 | 778 | 768 | 768 | 50,000 | 768 |
| 2003-01-23 | 766 | 770 | 760 | 762 | 27,000 | 762 |
| 2003-01-22 | 769 | 770 | 766 | 766 | 10,000 | 766 |
| 2003-01-21 | 770 | 778 | 762 | 778 | 23,000 | 778 |
| 2003-01-20 | 770 | 770 | 759 | 770 | 35,000 | 770 |
| 2003-01-17 | 762 | 772 | 762 | 764 | 40,000 | 764 |
| 2003-01-16 | 785 | 785 | 771 | 772 | 15,000 | 772 |
| 2003-01-15 | 786 | 788 | 785 | 786 | 24,000 | 786 |
| 2003-01-14 | 777 | 786 | 773 | 786 | 32,000 | 786 |
| 2003-01-10 | 777 | 777 | 763 | 776 | 22,000 | 776 |
| 2003-01-09 | 756 | 778 | 756 | 777 | 29,000 | 777 |
| 2003-01-08 | 772 | 780 | 772 | 780 | 11,000 | 780 |
| 2003-01-07 | 780 | 781 | 773 | 773 | 27,000 | 773 |
| 2003-01-06 | 749 | 780 | 749 | 780 | 19,000 | 780 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
