7915 NISSHA(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303,5803,6003,4203,42044,0003,420
2005-12-293,4503,7003,4503,57099,0003,570
2005-12-283,4303,4403,3603,44053,0003,440
2005-12-273,3803,4003,3803,39064,0003,390
2005-12-263,4303,4303,3203,38069,0003,380
2005-12-223,4303,4503,4103,420118,0003,420
2005-12-213,3103,4503,2903,440101,0003,440
2005-12-203,2103,3003,2103,30063,0003,300
2005-12-193,1003,2303,1003,23067,0003,230
2005-12-163,0803,1603,0803,120200,0003,120
2005-12-153,1203,1403,0503,070129,0003,070
2005-12-143,1503,2203,1503,170149,0003,170
2005-12-133,2003,2203,1403,19070,0003,190
2005-12-123,3003,3303,1803,180136,0003,180
2005-12-093,2303,2803,1903,200194,0003,200
2005-12-083,3003,3003,0503,190352,0003,190
2005-12-073,2603,4203,2603,370239,0003,370
2005-12-063,3803,3803,2503,300207,0003,300
2005-12-053,2203,4303,1603,380181,0003,380
2005-12-023,2003,2403,1303,220198,0003,220
2005-12-012,9553,1802,9553,180125,0003,180
2005-11-303,0203,0202,9402,95069,0002,950
2005-11-292,9003,0502,9003,030183,0003,030
2005-11-282,8352,8752,8352,86077,0002,860
2005-11-252,8802,9202,8552,870152,0002,870
2005-11-242,8702,8752,8302,84067,0002,840
2005-11-222,9002,9002,8352,86580,0002,865
2005-11-212,8452,8652,8102,83085,0002,830
2005-11-182,8302,9452,8102,885113,0002,885
2005-11-172,8002,8602,7952,82584,0002,825
2005-11-162,8002,8252,7752,82575,0002,825
2005-11-152,7902,8202,7602,795169,0002,795
2005-11-142,7902,8102,7052,785246,0002,785
2005-11-112,7102,8402,6852,830710,0002,830
2005-11-102,4352,7452,4352,745938,0002,745
2005-11-092,2702,3652,2702,34593,0002,345
2005-11-082,2952,3202,2502,27077,0002,270
2005-11-072,3402,3452,2602,26077,0002,260
2005-11-042,3702,3902,3202,36061,0002,360
2005-11-022,3652,3902,3552,37544,0002,375
2005-11-012,3302,3552,3302,35519,0002,355
2005-10-312,3352,3452,3002,32539,0002,325
2005-10-282,3302,3502,3002,33547,0002,335
2005-10-272,3802,3802,3002,32545,0002,325
2005-10-262,3302,3402,3002,34043,0002,340
2005-10-252,3052,3052,2702,29529,0002,295
2005-10-242,2902,2902,2302,27525,0002,275
2005-10-212,2202,2752,2202,25041,0002,250
2005-10-202,2802,3302,2502,26091,0002,260
2005-10-192,3302,3302,2402,27593,0002,275
2005-10-182,3752,4102,3002,30590,0002,305
2005-10-172,4502,4552,3952,41567,0002,415
2005-10-142,4502,4502,4052,42544,0002,425
2005-10-132,4452,4702,3652,450109,0002,450
2005-10-122,3502,4902,3502,450210,0002,450
2005-10-112,2602,3302,2352,33087,0002,330
2005-10-072,3252,3252,2452,29059,0002,290
2005-10-062,2402,3202,2252,22585,0002,225
2005-10-052,3502,3552,2902,32064,0002,320
2005-10-042,3002,3502,2352,35082,0002,350
2005-10-032,3052,3102,2152,270110,0002,270
2005-09-302,3152,4002,2652,310148,0002,310
2005-09-292,2152,3202,2152,27048,0002,270
2005-09-282,2552,2552,1902,21028,0002,210
2005-09-272,2952,2952,2002,23032,0002,230
2005-09-262,1652,2402,1402,22556,0002,225
2005-09-222,1052,1652,0852,16559,0002,165
2005-09-212,1702,1702,1002,11046,0002,110
2005-09-202,1602,1902,1602,17041,0002,170
2005-09-162,1752,1752,1552,16029,0002,160
2005-09-152,1502,1702,1402,15542,0002,155
2005-09-142,1402,1402,1002,13517,0002,135
2005-09-132,1052,1402,0402,11032,0002,110
2005-09-122,0852,1102,0852,10031,0002,100
2005-09-092,0602,1202,0602,085118,0002,085
2005-09-082,0352,0602,0352,04534,0002,045
2005-09-072,0802,0902,0252,05578,0002,055
2005-09-062,1202,1402,0902,09065,0002,090
2005-09-052,1502,1552,1202,13027,0002,130
2005-09-022,1702,1852,1502,16034,0002,160
2005-09-012,1802,1902,1302,13039,0002,130
2005-08-312,1352,1802,1202,14561,0002,145
2005-08-302,0952,2002,0852,200126,0002,200
2005-08-292,0552,1302,0502,05539,0002,055
2005-08-262,0502,0552,0252,04549,0002,045
2005-08-252,0602,0652,0452,05031,0002,050
2005-08-242,0602,0702,0452,05535,0002,055
2005-08-232,0502,0652,0502,06546,0002,065
2005-08-222,0252,0552,0252,05525,0002,055
2005-08-192,0202,0251,9812,02033,0002,020
2005-08-182,0402,0502,0002,01542,0002,015
2005-08-172,0202,0652,0202,03566,0002,035
2005-08-162,0252,0302,0152,01530,0002,015
2005-08-151,9972,0051,9732,00027,0002,000
2005-08-122,0352,0351,9981,99838,0001,998
2005-08-112,0202,0202,0002,02031,0002,020
2005-08-102,0052,0051,9721,99436,0001,994
2005-08-091,9621,9771,9521,95611,0001,956
2005-08-081,8951,9451,8781,94530,0001,945
2005-08-051,9801,9801,9201,92529,0001,925
2005-08-041,9731,9881,9411,98350,0001,983
2005-08-032,0052,0101,9201,97299,0001,972
2005-08-021,9832,0301,9832,02034,0002,020
2005-08-012,0202,0201,9801,98028,0001,980
2005-07-291,9652,0301,9622,02039,0002,020
2005-07-281,9982,0001,9851,98830,0001,988
2005-07-271,9862,0501,9861,99268,0001,992
2005-07-261,9721,9821,9651,98239,0001,982
2005-07-251,9611,9821,9611,97831,0001,978
2005-07-221,9601,9601,9311,94936,0001,949
2005-07-211,9321,9611,9321,95575,0001,955
2005-07-201,9251,9401,9181,92832,0001,928
2005-07-191,9101,9291,9101,92536,0001,925
2005-07-151,9211,9211,8961,90124,0001,901
2005-07-141,9071,9191,8951,91529,0001,915
2005-07-131,9141,9161,8961,90920,0001,909
2005-07-121,9201,9201,9141,91518,0001,915
2005-07-111,9051,9201,8901,90442,0001,904
2005-07-081,8701,8931,8601,87753,0001,877
2005-07-071,8741,9041,8741,87445,0001,874
2005-07-061,9201,9341,8851,88559,0001,885
2005-07-051,9061,9201,8891,90953,0001,909
2005-07-041,9381,9381,9101,92516,0001,925
2005-07-011,9171,9401,9031,94091,0001,940
2005-06-301,8911,9091,8771,90969,0001,909
2005-06-291,9341,9341,8881,88852,0001,888
2005-06-281,9291,9341,9001,93437,0001,934
2005-06-271,9691,9691,9171,92134,0001,921
2005-06-241,9071,9501,9051,94953,0001,949
2005-06-231,8811,9361,8811,936127,0001,936
2005-06-221,8991,9001,8501,880113,0001,880
2005-06-211,9251,9251,8881,90858,0001,908
2005-06-201,9781,9781,8971,903120,0001,903
2005-06-171,8201,8881,8201,888145,0001,888
2005-06-161,7741,7971,7741,796134,0001,796
2005-06-151,7411,7701,7401,766102,0001,766
2005-06-141,7161,7291,7021,72141,0001,721
2005-06-131,7141,7291,7001,70020,0001,700
2005-06-101,7071,7301,7001,72194,0001,721
2005-06-091,6831,7081,6771,67727,0001,677
2005-06-081,6881,7001,6571,68167,0001,681
2005-06-071,7021,7021,6781,68724,0001,687
2005-06-061,6911,7021,6831,70230,0001,702
2005-06-031,6861,7021,6831,69247,0001,692
2005-06-021,7181,7181,6771,68628,0001,686
2005-06-011,6701,7191,6521,71878,0001,718
2005-05-311,6771,6941,6671,67480,0001,674
2005-05-301,6671,7111,6671,67562,0001,675
2005-05-271,6691,6801,6641,68045,0001,680
2005-05-261,6681,6801,6551,68058,0001,680
2005-05-251,6771,6801,6571,65935,0001,659
2005-05-241,6981,6981,6791,69838,0001,698
2005-05-231,7071,7071,6771,70116,0001,701
2005-05-201,6961,7111,6961,71132,0001,711
2005-05-191,7001,7001,6961,69610,0001,696
2005-05-181,7071,7071,6921,69225,0001,692
2005-05-171,7011,7101,6981,70473,0001,704
2005-05-161,7011,7141,6921,69297,0001,692
2005-05-131,6831,7151,6831,70067,0001,700
2005-05-121,7001,7251,6711,68162,0001,681
2005-05-111,7381,7381,7001,70029,0001,700
2005-05-101,7501,7551,7211,73854,0001,738
2005-05-091,7751,7751,7451,75861,0001,758
2005-05-061,7301,7751,7301,77588,0001,775
2005-05-021,7011,7251,6981,72245,0001,722
2005-04-281,7181,7301,7161,71866,0001,718
2005-04-271,7111,7111,7001,70929,0001,709
2005-04-261,7371,7371,6991,710109,0001,710
2005-04-251,7401,7401,7101,72070,0001,720
2005-04-221,6751,7201,6701,72087,0001,720
2005-04-211,6591,6811,6201,675102,0001,675
2005-04-201,6421,6701,6391,65952,0001,659
2005-04-191,6131,6481,6121,63952,0001,639
2005-04-181,6011,6271,5721,61269,0001,612
2005-04-151,6871,6871,6521,66163,0001,661
2005-04-141,7001,7021,6711,69767,0001,697
2005-04-131,7001,7001,6761,70042,0001,700
2005-04-121,6871,7111,6801,69972,0001,699
2005-04-111,7311,7311,7091,71131,0001,711
2005-04-081,7301,7401,7161,73066,0001,730
2005-04-071,7291,7291,7211,72729,0001,727
2005-04-061,7121,7371,7101,73076,0001,730
2005-04-051,7201,7211,7081,71353,0001,713
2005-04-041,7021,7291,7011,72096,0001,720
2005-04-011,7001,7221,7001,72093,0001,720
2005-03-311,6931,7181,6911,71590,0001,715
2005-03-301,6771,7111,6601,71177,0001,711
2005-03-291,7161,7181,6831,707109,0001,707
2005-03-281,6931,7321,6921,71854,0001,718
2005-03-251,7241,7241,6711,70080,0001,700
2005-03-241,6821,7251,6751,719211,0001,719
2005-03-231,6741,6801,6661,68090,0001,680
2005-03-221,6651,6851,6601,67583,0001,675
2005-03-181,6531,6741,6511,66581,0001,665
2005-03-171,6611,6801,6501,66598,0001,665
2005-03-161,6431,6701,6271,655161,0001,655
2005-03-151,6631,7151,6601,666358,0001,666
2005-03-141,6781,6851,6671,667183,0001,667
2005-03-111,6671,6921,6551,679201,0001,679
2005-03-101,6011,6521,6001,63790,0001,637
2005-03-091,6211,6391,6201,628127,0001,628
2005-03-081,5991,6791,5991,640180,0001,640
2005-03-071,5401,6001,5351,599231,0001,599
2005-03-041,5201,5451,5151,545125,0001,545
2005-03-031,5211,5321,5181,52467,0001,524
2005-03-021,5241,5301,5161,53088,0001,530
2005-03-011,5221,5351,5221,52936,0001,529
2005-02-281,5311,5311,5211,53141,0001,531
2005-02-251,5341,5441,5191,53165,0001,531
2005-02-241,5371,5501,5341,53635,0001,536
2005-02-231,5201,5451,5201,53453,0001,534
2005-02-221,5301,5301,5151,51965,0001,519
2005-02-211,5591,5601,5421,54223,0001,542
2005-02-181,5611,5751,5521,56850,0001,568
2005-02-171,5441,5701,5341,54788,0001,547
2005-02-161,5111,5401,5101,53451,0001,534
2005-02-151,5211,5211,4881,50690,0001,506
2005-02-141,5381,5381,5251,52651,0001,526
2005-02-101,5201,5501,5081,53868,0001,538
2005-02-091,5061,5301,4861,50590,0001,505
2005-02-081,5001,5001,4601,46653,0001,466
2005-02-071,5061,5061,4741,49415,0001,494
2005-02-041,4951,5011,4701,48729,0001,487
2005-02-031,4781,4921,4761,48922,0001,489
2005-02-021,4901,4951,4751,48331,0001,483
2005-02-011,4751,4991,4751,48455,0001,484
2005-01-311,4591,4731,4551,47337,0001,473
2005-01-281,4511,4601,4421,45332,0001,453
2005-01-271,4641,4641,4511,45118,0001,451
2005-01-261,4521,4621,4401,45925,0001,459
2005-01-251,4571,4681,4331,45264,0001,452
2005-01-241,4451,4541,4291,45458,0001,454
2005-01-211,4261,4491,4161,44632,0001,446
2005-01-201,4051,4271,4031,42360,0001,423
2005-01-191,4171,4261,4051,41056,0001,410
2005-01-181,4221,4251,4111,41256,0001,412
2005-01-171,4001,4301,4001,42458,0001,424
2005-01-141,3951,4171,3911,41048,0001,410
2005-01-131,4021,4251,3931,39436,0001,394
2005-01-121,4231,4251,4001,40071,0001,400
2005-01-111,4161,4231,4151,42347,0001,423
2005-01-071,4291,4291,3901,40053,0001,400
2005-01-061,4231,4401,4231,42822,0001,428
2005-01-051,4511,4511,4221,42336,0001,423
2005-01-041,4431,4501,4391,4507,0001,450

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