1. HOME >
  2. 株価時系列 >
  3. 7915 >
  4. 2011年

7915 NISSHA(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30938957937954137,100954
2011-12-2993393491693053,200930
2011-12-2892894692893359,800933
2011-12-2793193992692769,300927
2011-12-26945945921932100,600932
2011-12-2294595093394468,200944
2011-12-2197297794795287,000952
2011-12-20949967948956100,000956
2011-12-19956964941958128,500958
2011-12-16981989958960172,100960
2011-12-151,0111,011984986167,600986
2011-12-141,0211,0381,0151,029102,9001,029
2011-12-131,0121,0381,0111,032117,7001,032
2011-12-121,0021,0401,0001,035151,9001,035
2011-12-091,0001,003982991116,100991
2011-12-081,0201,0269951,018101,3001,018
2011-12-079821,0219811,017132,2001,017
2011-12-061,0401,041981988263,000988
2011-12-059801,0399761,032264,3001,032
2011-12-02983990951976139,800976
2011-12-019921,006980982138,800982
2011-11-30958964938962158,600962
2011-11-29943959933958165,000958
2011-11-28930953929935174,300935
2011-11-25889930887924267,100924
2011-11-24880889866874128,000874
2011-11-22862895862894115,700894
2011-11-2186588086588091,800880
2011-11-18830866830861126,400861
2011-11-17815855805850161,300850
2011-11-16840850823824108,800824
2011-11-1585185884084486,800844
2011-11-14873875836850138,700850
2011-11-11853861831856147,700856
2011-11-10879879851853163,800853
2011-11-09893910890900122,000900
2011-11-08924927892898166,100898
2011-11-07931934916930166,100930
2011-11-04934951932934143,200934
2011-11-02908919906910155,400910
2011-11-01923942917925139,700925
2011-10-31924955920938122,600938
2011-10-28920938918929281,000929
2011-10-27883917881914182,300914
2011-10-26871907866889155,500889
2011-10-25919920883893132,000893
2011-10-24880906880904119,400904
2011-10-2186087985987383,600873
2011-10-20887887858866156,700866
2011-10-19904915892896193,300896
2011-10-18905912890897237,600897
2011-10-17927950924944117,800944
2011-10-14921927907908123,200908
2011-10-13926944921934218,200934
2011-10-12902933898925207,200925
2011-10-11894924886914224,700914
2011-10-07880899870876289,800876
2011-10-06847878840860174,500860
2011-10-05860865827835267,700835
2011-10-04866869855866285,100866
2011-10-03887893870882140,800882
2011-09-30896917889902225,700902
2011-09-29857902855901273,100901
2011-09-28890894868871276,700871
2011-09-27869879859875303,700875
2011-09-26863873843854505,500854
2011-09-22845865841861552,100861
2011-09-21843866830852761,900852
2011-09-208569158488581,755,500858
2011-09-161,0671,1111,0591,111287,0001,111
2011-09-151,0411,0531,0271,035112,5001,035
2011-09-141,0601,0601,0301,035145,5001,035
2011-09-131,0381,0641,0301,056152,2001,056
2011-09-121,0361,0471,0221,030190,0001,030
2011-09-091,0901,1011,0701,076186,0001,076
2011-09-081,1051,1051,0821,101188,6001,101
2011-09-071,0481,0811,0471,074294,4001,074
2011-09-061,0681,0681,0201,026305,0001,026
2011-09-051,1151,1161,0861,091170,5001,091
2011-09-021,1321,1321,1111,124154,5001,124
2011-09-011,1451,1691,1321,133259,5001,133
2011-08-311,1611,1631,1451,151217,1001,151
2011-08-301,1801,2001,1601,164288,8001,164
2011-08-291,2011,2051,1781,188273,0001,188
2011-08-261,1411,2041,1411,200422,8001,200
2011-08-251,1221,1461,1101,138217,9001,138
2011-08-241,1221,1321,0901,094168,1001,094
2011-08-231,0961,1201,0821,120255,4001,120
2011-08-221,1231,1391,0961,096264,3001,096
2011-08-191,1371,1501,1311,136123,8001,136
2011-08-181,1881,1891,1581,167148,1001,167
2011-08-171,2051,2051,1721,195142,7001,195
2011-08-161,2111,2181,1931,213144,1001,213
2011-08-151,2271,2271,1911,20999,6001,209
2011-08-121,2001,2051,1851,203171,8001,203
2011-08-111,1691,1881,1611,187176,7001,187
2011-08-101,2161,2201,1931,206194,2001,206
2011-08-091,1721,1901,1411,186325,6001,186
2011-08-081,2351,2431,2061,220207,2001,220
2011-08-051,2401,2901,2361,265274,6001,265
2011-08-041,3521,3701,3441,344100,3001,344
2011-08-031,3531,3591,3461,352120,3001,352
2011-08-021,4001,4011,3751,386118,1001,386
2011-08-011,3851,4191,3851,40395,5001,403
2011-07-291,4111,4201,3851,388123,7001,388
2011-07-281,4251,4321,4071,417149,5001,417
2011-07-271,4691,4711,4411,452153,2001,452
2011-07-261,4871,4961,4811,481106,3001,481
2011-07-251,4761,4971,4621,487211,8001,487
2011-07-221,4731,4731,4561,472133,0001,472
2011-07-211,4611,4621,4501,45969,3001,459
2011-07-201,4751,4801,4561,466144,4001,466
2011-07-191,4951,4991,4581,460209,3001,460
2011-07-151,5021,5071,4861,495118,9001,495
2011-07-141,5271,5281,5041,515170,3001,515
2011-07-131,5201,5391,5181,533109,4001,533
2011-07-121,5361,5441,5231,536154,3001,536
2011-07-111,5511,5631,5401,561311,1001,561
2011-07-081,5081,5801,5051,557580,0001,557
2011-07-071,4711,4901,4661,488138,8001,488
2011-07-061,4881,4881,4621,479142,2001,479
2011-07-051,4811,4891,4691,476137,9001,476
2011-07-041,4991,4991,4611,472203,2001,472
2011-07-011,4881,4911,4781,480221,0001,480
2011-06-301,4861,4871,4641,471216,9001,471
2011-06-291,4641,4841,4571,473187,6001,473
2011-06-281,4561,4681,4471,455143,7001,455
2011-06-271,4531,4571,4231,427186,6001,427
2011-06-241,4461,4631,4421,447131,5001,447
2011-06-231,4371,4631,4271,451135,6001,451
2011-06-221,4571,4611,4051,445202,8001,445
2011-06-211,4301,4461,4061,445201,9001,445
2011-06-201,4491,4491,4241,426172,5001,426
2011-06-171,4951,4951,4291,449182,4001,449
2011-06-161,4911,5041,4811,482100,3001,482
2011-06-151,5051,5181,4921,517146,3001,517
2011-06-141,4561,5071,4541,489166,1001,489
2011-06-131,4401,4601,4241,45793,0001,457
2011-06-101,4601,4791,4501,450217,7001,450
2011-06-091,4801,4801,4351,444222,1001,444
2011-06-081,4941,4941,4631,480134,2001,480
2011-06-071,4631,4921,4621,492120,4001,492
2011-06-061,4681,5061,4601,478236,9001,478
2011-06-031,5121,5131,4771,478211,5001,478
2011-06-021,4981,5311,4981,528203,5001,528
2011-06-011,5401,5401,5021,526224,7001,526
2011-05-311,4971,5531,4971,535178,5001,535
2011-05-301,5161,5211,4681,494232,6001,494
2011-05-271,5251,5391,5111,527127,4001,527
2011-05-261,5181,5431,5171,527105,1001,527
2011-05-251,5471,5511,5111,517132,3001,517
2011-05-241,5241,5411,5141,526109,4001,526
2011-05-231,5491,5491,5121,523104,9001,523
2011-05-201,5311,5661,5301,553151,5001,553
2011-05-191,5391,5441,5251,53177,9001,531
2011-05-181,5321,5401,5071,533152,1001,533
2011-05-171,5111,5501,5061,532145,1001,532
2011-05-161,5801,5801,5221,522201,2001,522
2011-05-131,6021,6071,5711,583317,9001,583
2011-05-121,6101,6351,6011,60998,4001,609
2011-05-111,6491,6621,6181,618123,8001,618
2011-05-101,6401,6511,6171,646101,2001,646
2011-05-091,6561,6591,6291,631108,2001,631
2011-05-061,6721,6721,6441,655120,7001,655
2011-05-021,6561,6891,6521,682128,5001,682
2011-04-281,6311,6471,6261,644121,3001,644
2011-04-271,6471,6671,6211,626173,2001,626
2011-04-261,6881,6881,6361,639122,7001,639
2011-04-251,6831,7051,6791,687195,3001,687
2011-04-221,6661,6671,6411,643125,4001,643
2011-04-211,6781,6801,6531,658136,1001,658
2011-04-201,6201,6681,6191,659213,2001,659
2011-04-191,6101,6161,5981,601216,9001,601
2011-04-181,6301,6491,6211,644103,4001,644
2011-04-151,6541,6691,6311,631161,3001,631
2011-04-141,6781,6991,6521,665230,9001,665
2011-04-131,6551,7001,6541,693338,9001,693
2011-04-121,6551,6651,6301,634194,6001,634
2011-04-111,6761,7171,6431,653449,3001,653
2011-04-081,5911,6151,5701,598276,1001,598
2011-04-071,6511,6531,6031,619327,9001,619
2011-04-061,6401,6471,6071,612268,5001,612
2011-04-051,7081,7081,6551,673146,1001,673
2011-04-041,7251,7251,6851,697261,1001,697
2011-04-011,7861,7871,7251,725322,1001,725
2011-03-311,8211,8291,7601,795176,2001,795
2011-03-301,7191,8111,7001,811437,1001,811
2011-03-291,6501,6961,6381,695198,7001,695
2011-03-281,6531,6801,6401,671177,1001,671
2011-03-251,6831,6831,6201,661314,1001,661
2011-03-241,7171,7191,6591,674343,0001,674
2011-03-231,7201,7571,6921,721378,5001,721
2011-03-221,7831,7931,7431,785214,0001,785
2011-03-181,6441,6931,6441,693166,9001,693
2011-03-171,5661,6671,5611,644224,1001,644
2011-03-161,6031,6951,5751,632405,5001,632
2011-03-151,6661,6761,3331,563533,1001,563
2011-03-141,7081,8161,7021,732357,0001,732
2011-03-111,9731,9731,9071,908541,9001,908
2011-03-102,0202,0271,9911,996214,7001,996
2011-03-092,0272,0642,0232,034133,8002,034
2011-03-082,0312,0422,0092,012118,2002,012
2011-03-072,0702,0702,0312,036133,8002,036
2011-03-042,1052,1092,0562,070177,4002,070
2011-03-032,0502,1082,0502,077208,5002,077
2011-03-022,0592,0602,0422,046275,8002,046
2011-03-012,0902,1092,0812,091225,0002,091
2011-02-282,0532,0912,0462,084200,7002,084
2011-02-252,1072,1122,0552,078209,3002,078
2011-02-242,1062,1082,0752,080244,4002,080
2011-02-232,1012,1522,1002,125213,2002,125
2011-02-222,1602,1612,1132,134257,2002,134
2011-02-212,2202,2212,1842,188193,8002,188
2011-02-182,2302,2602,2092,228172,0002,228
2011-02-172,2062,2602,1972,237278,0002,237
2011-02-162,2112,2192,1732,196382,6002,196
2011-02-152,2512,2522,1842,196409,6002,196
2011-02-142,2382,2602,2152,232252,9002,232
2011-02-102,2002,2502,1912,244354,5002,244
2011-02-092,1912,2172,1862,198355,0002,198
2011-02-082,1182,2072,1102,185640,3002,185
2011-02-072,0152,1152,0002,085778,2002,085
2011-02-042,0662,0992,0572,087244,8002,087
2011-02-032,0672,1002,0522,070167,8002,070
2011-02-022,0662,1072,0582,067258,1002,067
2011-02-012,0632,0892,0572,070152,7002,070
2011-01-312,0662,0922,0472,062375,8002,062
2011-01-282,1222,1362,0732,112281,5002,112
2011-01-272,1242,1432,1052,127228,3002,127
2011-01-262,1262,1372,1042,127149,2002,127
2011-01-252,0942,1442,0792,119291,4002,119
2011-01-242,1202,1202,0552,075331,1002,075
2011-01-212,1252,1492,1082,135325,4002,135
2011-01-202,1792,1812,1032,110416,4002,110
2011-01-192,2242,2262,1852,193206,9002,193
2011-01-182,1842,2502,1812,206444,4002,206
2011-01-172,2272,2542,1942,202270,4002,202
2011-01-142,2602,2702,2262,231221,7002,231
2011-01-132,2602,2742,2202,256308,4002,256
2011-01-122,2832,2832,2242,227287,9002,227
2011-01-112,2572,2792,2362,251275,1002,251
2011-01-072,2712,3172,2552,256583,5002,256
2011-01-062,2062,2562,2052,253384,6002,253
2011-01-052,1772,1972,1722,194229,2002,194
2011-01-042,1702,1872,1552,176287,1002,176

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