7915 NISSHA(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,169	2,187	2,124	2,155	379,200	2,155
2010-12-29	2,170	2,174	2,142	2,143	260,900	2,143
2010-12-28	2,179	2,205	2,169	2,170	316,600	2,170
2010-12-27	2,158	2,185	2,144	2,166	306,000	2,166
2010-12-24	2,155	2,165	2,108	2,132	445,100	2,132
2010-12-22	2,113	2,191	2,112	2,158	872,300	2,158
2010-12-21	2,063	2,094	2,041	2,087	383,500	2,087
2010-12-20	2,025	2,097	2,023	2,065	555,900	2,065
2010-12-17	1,990	2,015	1,976	2,003	396,800	2,003
2010-12-16	1,980	1,992	1,967	1,970	219,500	1,970
2010-12-15	1,969	1,985	1,954	1,984	276,800	1,984
2010-12-14	1,935	1,982	1,934	1,979	303,400	1,979
2010-12-13	1,885	1,947	1,885	1,940	347,900	1,940
2010-12-10	1,908	1,914	1,887	1,897	288,700	1,897
2010-12-09	1,919	1,933	1,887	1,920	268,200	1,920
2010-12-08	1,938	1,940	1,912	1,930	204,100	1,930
2010-12-07	1,937	1,938	1,887	1,926	397,300	1,926
2010-12-06	1,914	1,944	1,905	1,936	444,200	1,936
2010-12-03	1,893	1,895	1,870	1,883	189,400	1,883
2010-12-02	1,853	1,899	1,845	1,890	392,600	1,890
2010-12-01	1,820	1,838	1,793	1,831	398,900	1,831
2010-11-30	1,841	1,846	1,788	1,837	1,769,900	1,837
2010-11-29	1,881	1,884	1,840	1,846	392,100	1,846
2010-11-26	1,883	1,897	1,835	1,851	426,400	1,851
2010-11-25	1,876	1,907	1,846	1,886	428,900	1,886
2010-11-24	1,837	1,845	1,815	1,836	321,200	1,836
2010-11-22	1,828	1,885	1,814	1,877	409,100	1,877
2010-11-19	1,839	1,839	1,807	1,808	345,000	1,808
2010-11-18	1,738	1,815	1,738	1,815	372,500	1,815
2010-11-17	1,755	1,755	1,724	1,751	205,900	1,751
2010-11-16	1,756	1,773	1,743	1,757	307,600	1,757
2010-11-15	1,780	1,782	1,730	1,740	375,300	1,740
2010-11-12	1,786	1,802	1,743	1,773	557,000	1,773
2010-11-11	1,727	1,844	1,712	1,810	999,000	1,810
2010-11-10	1,673	1,776	1,668	1,767	759,900	1,767
2010-11-09	1,695	1,695	1,647	1,660	610,500	1,660
2010-11-08	1,719	1,734	1,697	1,699	428,600	1,699
2010-11-05	1,720	1,787	1,710	1,718	647,800	1,718
2010-11-04	1,643	1,732	1,610	1,719	848,000	1,719
2010-11-02	1,540	1,643	1,540	1,643	1,099,800	1,643
2010-11-01	1,750	1,755	1,693	1,700	406,800	1,700
2010-10-29	1,784	1,794	1,707	1,776	441,600	1,776
2010-10-28	1,835	1,842	1,782	1,797	563,800	1,797
2010-10-27	1,830	1,857	1,821	1,849	311,400	1,849
2010-10-26	1,821	1,840	1,809	1,826	195,000	1,826
2010-10-25	1,839	1,850	1,801	1,807	326,700	1,807
2010-10-22	1,808	1,832	1,798	1,809	285,400	1,809
2010-10-21	1,804	1,828	1,793	1,811	205,800	1,811
2010-10-20	1,812	1,816	1,792	1,804	272,100	1,804
2010-10-19	1,827	1,845	1,811	1,830	216,400	1,830
2010-10-18	1,827	1,851	1,805	1,826	223,100	1,826
2010-10-15	1,836	1,846	1,803	1,826	216,800	1,826
2010-10-14	1,819	1,857	1,818	1,837	257,400	1,837
2010-10-13	1,825	1,865	1,809	1,818	355,700	1,818
2010-10-12	1,900	1,906	1,806	1,814	393,700	1,814
2010-10-08	1,881	1,915	1,881	1,887	204,500	1,887
2010-10-07	1,870	1,920	1,870	1,898	141,000	1,898
2010-10-06	1,880	1,907	1,858	1,898	181,000	1,898
2010-10-05	1,823	1,878	1,810	1,860	267,300	1,860
2010-10-04	1,879	1,909	1,827	1,835	330,200	1,835
2010-10-01	1,899	1,942	1,882	1,888	331,400	1,888
2010-09-30	1,982	1,991	1,892	1,897	373,400	1,897
2010-09-29	1,928	1,994	1,928	1,982	289,300	1,982
2010-09-28	1,964	1,964	1,918	1,925	292,600	1,925
2010-09-27	1,994	1,994	1,946	1,985	183,500	1,985
2010-09-24	1,981	1,994	1,953	1,964	288,400	1,964
2010-09-22	1,967	2,040	1,952	2,029	426,800	2,029
2010-09-21	1,991	1,998	1,952	1,955	209,400	1,955
2010-09-17	1,930	2,000	1,925	2,000	365,300	2,000
2010-09-16	2,000	2,003	1,911	1,928	229,900	1,928
2010-09-15	1,941	1,996	1,917	1,984	280,000	1,984
2010-09-14	1,975	1,980	1,925	1,932	160,500	1,932
2010-09-13	1,985	1,997	1,952	1,953	136,700	1,953
2010-09-10	1,959	1,977	1,935	1,963	208,200	1,963
2010-09-09	1,916	1,942	1,912	1,934	156,000	1,934
2010-09-08	1,951	1,958	1,903	1,917	230,200	1,917
2010-09-07	1,996	2,017	1,965	1,975	215,900	1,975
2010-09-06	2,004	2,008	1,976	1,997	285,100	1,997
2010-09-03	1,971	1,994	1,945	1,992	272,800	1,992
2010-09-02	1,953	1,960	1,920	1,960	392,300	1,960
2010-09-01	1,852	1,913	1,850	1,913	267,000	1,913
2010-08-31	1,887	1,930	1,840	1,853	362,600	1,853
2010-08-30	1,925	1,952	1,883	1,897	284,700	1,897
2010-08-27	1,817	1,879	1,817	1,872	149,900	1,872
2010-08-26	1,849	1,865	1,832	1,857	176,600	1,857
2010-08-25	1,811	1,873	1,798	1,841	423,800	1,841
2010-08-24	1,865	1,873	1,815	1,820	500,800	1,820
2010-08-23	1,899	1,934	1,860	1,903	653,500	1,903
2010-08-20	1,800	1,845	1,800	1,832	357,100	1,832
2010-08-19	1,766	1,840	1,759	1,840	505,700	1,840
2010-08-18	1,865	1,875	1,774	1,784	948,000	1,784
2010-08-17	1,858	1,888	1,845	1,868	273,000	1,868
2010-08-16	1,851	1,916	1,837	1,903	466,900	1,903
2010-08-13	1,857	1,903	1,815	1,891	592,500	1,891
2010-08-12	1,887	1,889	1,843	1,857	761,800	1,857
2010-08-11	1,935	1,948	1,916	1,926	789,200	1,926
2010-08-10	1,955	1,984	1,942	1,975	467,200	1,975
2010-08-09	1,986	1,998	1,920	1,960	752,900	1,960
2010-08-06	1,919	1,995	1,902	1,985	1,171,900	1,985
2010-08-05	1,920	2,075	1,912	1,980	3,291,500	1,980
2010-08-04	2,327	2,356	2,279	2,346	361,400	2,346
2010-08-03	2,350	2,373	2,320	2,344	197,300	2,344
2010-08-02	2,351	2,407	2,320	2,333	293,500	2,333
2010-07-30	2,396	2,396	2,337	2,343	270,400	2,343
2010-07-29	2,435	2,436	2,402	2,415	210,400	2,415
2010-07-28	2,398	2,485	2,398	2,479	307,400	2,479
2010-07-27	2,380	2,399	2,368	2,375	156,700	2,375
2010-07-26	2,367	2,406	2,366	2,377	228,000	2,377
2010-07-23	2,359	2,384	2,332	2,351	280,900	2,351
2010-07-22	2,351	2,373	2,322	2,335	255,600	2,335
2010-07-21	2,451	2,451	2,371	2,389	219,100	2,389
2010-07-20	2,437	2,444	2,375	2,419	349,600	2,419
2010-07-16	2,543	2,565	2,446	2,457	453,900	2,457
2010-07-15	2,501	2,583	2,490	2,579	748,000	2,579
2010-07-14	2,423	2,479	2,415	2,467	309,700	2,467
2010-07-13	2,445	2,445	2,365	2,380	271,800	2,380
2010-07-12	2,453	2,485	2,416	2,419	237,600	2,419
2010-07-09	2,432	2,478	2,432	2,451	237,300	2,451
2010-07-08	2,484	2,484	2,425	2,438	414,300	2,438
2010-07-07	2,426	2,467	2,371	2,434	359,100	2,434
2010-07-06	2,439	2,481	2,412	2,444	368,400	2,444
2010-07-05	2,330	2,454	2,326	2,443	329,100	2,443
2010-07-02	2,352	2,396	2,344	2,380	217,100	2,380
2010-07-01	2,351	2,398	2,338	2,363	363,700	2,363
2010-06-30	2,278	2,441	2,253	2,401	753,000	2,401
2010-06-29	2,365	2,400	2,314	2,328	452,700	2,328
2010-06-28	2,411	2,419	2,358	2,370	450,100	2,370
2010-06-25	2,449	2,475	2,429	2,456	418,200	2,456
2010-06-24	2,527	2,537	2,478	2,484	498,100	2,484
2010-06-23	2,550	2,566	2,514	2,565	226,300	2,565
2010-06-22	2,660	2,660	2,592	2,600	241,500	2,600
2010-06-21	2,630	2,686	2,613	2,659	456,200	2,659
2010-06-18	2,554	2,611	2,532	2,590	277,300	2,590
2010-06-17	2,577	2,589	2,520	2,575	570,100	2,575
2010-06-16	2,640	2,671	2,594	2,606	468,200	2,606
2010-06-15	2,605	2,618	2,562	2,566	415,600	2,566
2010-06-14	2,583	2,671	2,560	2,654	451,600	2,654
2010-06-11	2,490	2,595	2,481	2,546	801,200	2,546
2010-06-10	2,460	2,498	2,385	2,413	987,600	2,413
2010-06-09	2,550	2,551	2,481	2,509	496,000	2,509
2010-06-08	2,600	2,617	2,551	2,557	503,200	2,557
2010-06-07	2,700	2,701	2,601	2,637	416,300	2,637
2010-06-04	2,660	2,810	2,660	2,783	565,000	2,783
2010-06-03	2,685	2,689	2,638	2,667	372,600	2,667
2010-06-02	2,637	2,718	2,619	2,635	361,200	2,635
2010-06-01	2,700	2,700	2,635	2,675	310,700	2,675
2010-05-31	2,730	2,786	2,683	2,734	517,100	2,734
2010-05-28	2,744	2,747	2,663	2,722	576,400	2,722
2010-05-27	2,411	2,710	2,400	2,694	1,015,400	2,694
2010-05-26	2,525	2,545	2,430	2,443	722,300	2,443
2010-05-25	2,604	2,615	2,502	2,533	496,300	2,533
2010-05-24	2,580	2,665	2,560	2,642	454,800	2,642
2010-05-21	2,598	2,648	2,571	2,615	633,100	2,615
2010-05-20	2,685	2,703	2,641	2,680	559,200	2,680
2010-05-19	2,737	2,740	2,608	2,713	851,300	2,713
2010-05-18	2,764	2,793	2,740	2,783	530,700	2,783
2010-05-17	2,726	2,796	2,701	2,727	881,100	2,727
2010-05-14	2,861	2,870	2,712	2,724	1,715,600	2,724
2010-05-13	3,110	3,160	3,095	3,155	242,000	3,155
2010-05-12	3,100	3,175	3,040	3,090	444,000	3,090
2010-05-11	3,160	3,180	3,015	3,030	412,400	3,030
2010-05-10	3,050	3,090	3,045	3,090	342,100	3,090
2010-05-07	2,990	3,085	2,980	3,075	491,400	3,075
2010-05-06	3,225	3,230	3,125	3,130	451,400	3,130
2010-04-30	3,305	3,345	3,270	3,295	210,200	3,295
2010-04-28	3,260	3,325	3,225	3,295	316,200	3,295
2010-04-27	3,365	3,370	3,300	3,330	346,400	3,330
2010-04-26	3,400	3,405	3,365	3,375	275,000	3,375
2010-04-23	3,455	3,470	3,335	3,360	527,000	3,360
2010-04-22	3,485	3,510	3,435	3,500	205,100	3,500
2010-04-21	3,475	3,495	3,445	3,495	221,100	3,495
2010-04-20	3,455	3,490	3,425	3,440	192,200	3,440
2010-04-19	3,450	3,470	3,430	3,435	211,700	3,435
2010-04-16	3,580	3,580	3,500	3,525	230,400	3,525
2010-04-15	3,570	3,590	3,545	3,580	254,700	3,580
2010-04-14	3,575	3,590	3,535	3,560	181,000	3,560
2010-04-13	3,575	3,585	3,515	3,550	274,000	3,550
2010-04-12	3,620	3,650	3,555	3,560	361,500	3,560
2010-04-09	3,595	3,605	3,565	3,595	216,300	3,595
2010-04-08	3,550	3,645	3,540	3,605	387,400	3,605
2010-04-07	3,665	3,665	3,590	3,595	547,700	3,595
2010-04-06	3,800	3,825	3,630	3,680	527,600	3,680
2010-04-05	3,720	3,810	3,715	3,765	758,300	3,765
2010-04-02	3,635	3,695	3,610	3,675	655,000	3,675
2010-04-01	3,595	3,660	3,550	3,600	856,200	3,600
2010-03-31	3,500	3,690	3,490	3,650	1,458,000	3,650
2010-03-30	3,440	3,470	3,410	3,465	617,900	3,465
2010-03-29	3,245	3,410	3,240	3,410	740,300	3,410
2010-03-26	3,210	3,225	3,180	3,210	420,700	3,210
2010-03-25	3,225	3,240	3,150	3,190	472,700	3,190
2010-03-24	3,260	3,295	3,145	3,185	775,800	3,185
2010-03-23	3,300	3,320	3,205	3,210	658,900	3,210
2010-03-19	3,410	3,430	3,320	3,340	396,600	3,340
2010-03-18	3,460	3,460	3,410	3,420	200,600	3,420
2010-03-17	3,400	3,460	3,385	3,460	320,600	3,460
2010-03-16	3,400	3,435	3,340	3,360	387,000	3,360
2010-03-15	3,485	3,525	3,405	3,435	646,500	3,435
2010-03-12	3,310	3,450	3,285	3,440	825,200	3,440
2010-03-11	3,285	3,310	3,230	3,270	275,600	3,270
2010-03-10	3,275	3,280	3,260	3,275	213,100	3,275
2010-03-09	3,320	3,325	3,260	3,285	356,100	3,285
2010-03-08	3,230	3,290	3,200	3,290	660,800	3,290
2010-03-05	3,120	3,165	3,110	3,160	246,200	3,160
2010-03-04	3,160	3,190	3,075	3,095	427,400	3,095
2010-03-03	3,205	3,220	3,125	3,145	460,400	3,145
2010-03-02	3,215	3,290	3,160	3,200	764,900	3,200
2010-03-01	3,115	3,155	3,075	3,145	345,300	3,145
2010-02-26	3,085	3,155	3,050	3,145	536,300	3,145
2010-02-25	3,120	3,125	3,020	3,070	820,900	3,070
2010-02-24	3,215	3,220	3,100	3,160	650,700	3,160
2010-02-23	3,270	3,300	3,235	3,245	360,200	3,245
2010-02-22	3,310	3,340	3,210	3,245	935,600	3,245
2010-02-19	3,450	3,455	3,300	3,305	499,700	3,305
2010-02-18	3,375	3,460	3,360	3,450	435,900	3,450
2010-02-17	3,375	3,390	3,320	3,375	432,200	3,375
2010-02-16	3,350	3,355	3,275	3,310	543,400	3,310
2010-02-15	3,480	3,480	3,400	3,410	287,200	3,410
2010-02-12	3,490	3,515	3,455	3,490	577,300	3,490
2010-02-10	3,410	3,460	3,400	3,450	645,900	3,450
2010-02-09	3,230	3,390	3,230	3,380	667,300	3,380
2010-02-08	3,385	3,410	3,270	3,280	834,400	3,280
2010-02-05	3,555	3,560	3,360	3,375	1,458,200	3,375
2010-02-04	3,860	3,885	3,700	3,765	529,900	3,765
2010-02-03	3,945	3,950	3,845	3,855	226,500	3,855
2010-02-02	3,880	3,960	3,855	3,875	352,600	3,875
2010-02-01	3,835	3,855	3,760	3,850	369,900	3,850
2010-01-29	3,860	3,880	3,825	3,830	494,600	3,830
2010-01-28	3,905	3,945	3,840	3,930	725,800	3,930
2010-01-27	4,015	4,040	3,945	3,975	445,700	3,975
2010-01-26	4,075	4,185	4,000	4,005	1,002,500	4,005
2010-01-25	4,100	4,150	4,030	4,090	1,314,100	4,090
2010-01-22	4,400	4,425	4,365	4,425	319,000	4,425
2010-01-21	4,410	4,455	4,400	4,450	221,100	4,450
2010-01-20	4,505	4,525	4,420	4,440	313,600	4,440
2010-01-19	4,555	4,570	4,485	4,500	295,300	4,500
2010-01-18	4,540	4,540	4,500	4,520	314,200	4,520
2010-01-15	4,605	4,645	4,540	4,585	485,600	4,585
2010-01-14	4,485	4,620	4,475	4,600	722,600	4,600
2010-01-13	4,420	4,520	4,385	4,500	481,500	4,500
2010-01-12	4,400	4,500	4,355	4,455	561,700	4,455
2010-01-08	4,495	4,500	4,405	4,410	1,147,400	4,410
2010-01-07	4,415	4,595	4,410	4,595	992,000	4,595
2010-01-06	4,560	4,560	4,380	4,410	1,286,100	4,410
2010-01-05	4,730	4,775	4,545	4,575	903,600	4,575
2010-01-04	4,590	4,725	4,585	4,710	609,800	4,710

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