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
2011-12-30	938	957	937	954	137,100	954
2011-12-29	933	934	916	930	53,200	930
2011-12-28	928	946	928	933	59,800	933
2011-12-27	931	939	926	927	69,300	927
2011-12-26	945	945	921	932	100,600	932
2011-12-22	945	950	933	944	68,200	944
2011-12-21	972	977	947	952	87,000	952
2011-12-20	949	967	948	956	100,000	956
2011-12-19	956	964	941	958	128,500	958
2011-12-16	981	989	958	960	172,100	960
2011-12-15	1,011	1,011	984	986	167,600	986
2011-12-14	1,021	1,038	1,015	1,029	102,900	1,029
2011-12-13	1,012	1,038	1,011	1,032	117,700	1,032
2011-12-12	1,002	1,040	1,000	1,035	151,900	1,035
2011-12-09	1,000	1,003	982	991	116,100	991
2011-12-08	1,020	1,026	995	1,018	101,300	1,018
2011-12-07	982	1,021	981	1,017	132,200	1,017
2011-12-06	1,040	1,041	981	988	263,000	988
2011-12-05	980	1,039	976	1,032	264,300	1,032
2011-12-02	983	990	951	976	139,800	976
2011-12-01	992	1,006	980	982	138,800	982
2011-11-30	958	964	938	962	158,600	962
2011-11-29	943	959	933	958	165,000	958
2011-11-28	930	953	929	935	174,300	935
2011-11-25	889	930	887	924	267,100	924
2011-11-24	880	889	866	874	128,000	874
2011-11-22	862	895	862	894	115,700	894
2011-11-21	865	880	865	880	91,800	880
2011-11-18	830	866	830	861	126,400	861
2011-11-17	815	855	805	850	161,300	850
2011-11-16	840	850	823	824	108,800	824
2011-11-15	851	858	840	844	86,800	844
2011-11-14	873	875	836	850	138,700	850
2011-11-11	853	861	831	856	147,700	856
2011-11-10	879	879	851	853	163,800	853
2011-11-09	893	910	890	900	122,000	900
2011-11-08	924	927	892	898	166,100	898
2011-11-07	931	934	916	930	166,100	930
2011-11-04	934	951	932	934	143,200	934
2011-11-02	908	919	906	910	155,400	910
2011-11-01	923	942	917	925	139,700	925
2011-10-31	924	955	920	938	122,600	938
2011-10-28	920	938	918	929	281,000	929
2011-10-27	883	917	881	914	182,300	914
2011-10-26	871	907	866	889	155,500	889
2011-10-25	919	920	883	893	132,000	893
2011-10-24	880	906	880	904	119,400	904
2011-10-21	860	879	859	873	83,600	873
2011-10-20	887	887	858	866	156,700	866
2011-10-19	904	915	892	896	193,300	896
2011-10-18	905	912	890	897	237,600	897
2011-10-17	927	950	924	944	117,800	944
2011-10-14	921	927	907	908	123,200	908
2011-10-13	926	944	921	934	218,200	934
2011-10-12	902	933	898	925	207,200	925
2011-10-11	894	924	886	914	224,700	914
2011-10-07	880	899	870	876	289,800	876
2011-10-06	847	878	840	860	174,500	860
2011-10-05	860	865	827	835	267,700	835
2011-10-04	866	869	855	866	285,100	866
2011-10-03	887	893	870	882	140,800	882
2011-09-30	896	917	889	902	225,700	902
2011-09-29	857	902	855	901	273,100	901
2011-09-28	890	894	868	871	276,700	871
2011-09-27	869	879	859	875	303,700	875
2011-09-26	863	873	843	854	505,500	854
2011-09-22	845	865	841	861	552,100	861
2011-09-21	843	866	830	852	761,900	852
2011-09-20	856	915	848	858	1,755,500	858
2011-09-16	1,067	1,111	1,059	1,111	287,000	1,111
2011-09-15	1,041	1,053	1,027	1,035	112,500	1,035
2011-09-14	1,060	1,060	1,030	1,035	145,500	1,035
2011-09-13	1,038	1,064	1,030	1,056	152,200	1,056
2011-09-12	1,036	1,047	1,022	1,030	190,000	1,030
2011-09-09	1,090	1,101	1,070	1,076	186,000	1,076
2011-09-08	1,105	1,105	1,082	1,101	188,600	1,101
2011-09-07	1,048	1,081	1,047	1,074	294,400	1,074
2011-09-06	1,068	1,068	1,020	1,026	305,000	1,026
2011-09-05	1,115	1,116	1,086	1,091	170,500	1,091
2011-09-02	1,132	1,132	1,111	1,124	154,500	1,124
2011-09-01	1,145	1,169	1,132	1,133	259,500	1,133
2011-08-31	1,161	1,163	1,145	1,151	217,100	1,151
2011-08-30	1,180	1,200	1,160	1,164	288,800	1,164
2011-08-29	1,201	1,205	1,178	1,188	273,000	1,188
2011-08-26	1,141	1,204	1,141	1,200	422,800	1,200
2011-08-25	1,122	1,146	1,110	1,138	217,900	1,138
2011-08-24	1,122	1,132	1,090	1,094	168,100	1,094
2011-08-23	1,096	1,120	1,082	1,120	255,400	1,120
2011-08-22	1,123	1,139	1,096	1,096	264,300	1,096
2011-08-19	1,137	1,150	1,131	1,136	123,800	1,136
2011-08-18	1,188	1,189	1,158	1,167	148,100	1,167
2011-08-17	1,205	1,205	1,172	1,195	142,700	1,195
2011-08-16	1,211	1,218	1,193	1,213	144,100	1,213
2011-08-15	1,227	1,227	1,191	1,209	99,600	1,209
2011-08-12	1,200	1,205	1,185	1,203	171,800	1,203
2011-08-11	1,169	1,188	1,161	1,187	176,700	1,187
2011-08-10	1,216	1,220	1,193	1,206	194,200	1,206
2011-08-09	1,172	1,190	1,141	1,186	325,600	1,186
2011-08-08	1,235	1,243	1,206	1,220	207,200	1,220
2011-08-05	1,240	1,290	1,236	1,265	274,600	1,265
2011-08-04	1,352	1,370	1,344	1,344	100,300	1,344
2011-08-03	1,353	1,359	1,346	1,352	120,300	1,352
2011-08-02	1,400	1,401	1,375	1,386	118,100	1,386
2011-08-01	1,385	1,419	1,385	1,403	95,500	1,403
2011-07-29	1,411	1,420	1,385	1,388	123,700	1,388
2011-07-28	1,425	1,432	1,407	1,417	149,500	1,417
2011-07-27	1,469	1,471	1,441	1,452	153,200	1,452
2011-07-26	1,487	1,496	1,481	1,481	106,300	1,481
2011-07-25	1,476	1,497	1,462	1,487	211,800	1,487
2011-07-22	1,473	1,473	1,456	1,472	133,000	1,472
2011-07-21	1,461	1,462	1,450	1,459	69,300	1,459
2011-07-20	1,475	1,480	1,456	1,466	144,400	1,466
2011-07-19	1,495	1,499	1,458	1,460	209,300	1,460
2011-07-15	1,502	1,507	1,486	1,495	118,900	1,495
2011-07-14	1,527	1,528	1,504	1,515	170,300	1,515
2011-07-13	1,520	1,539	1,518	1,533	109,400	1,533
2011-07-12	1,536	1,544	1,523	1,536	154,300	1,536
2011-07-11	1,551	1,563	1,540	1,561	311,100	1,561
2011-07-08	1,508	1,580	1,505	1,557	580,000	1,557
2011-07-07	1,471	1,490	1,466	1,488	138,800	1,488
2011-07-06	1,488	1,488	1,462	1,479	142,200	1,479
2011-07-05	1,481	1,489	1,469	1,476	137,900	1,476
2011-07-04	1,499	1,499	1,461	1,472	203,200	1,472
2011-07-01	1,488	1,491	1,478	1,480	221,000	1,480
2011-06-30	1,486	1,487	1,464	1,471	216,900	1,471
2011-06-29	1,464	1,484	1,457	1,473	187,600	1,473
2011-06-28	1,456	1,468	1,447	1,455	143,700	1,455
2011-06-27	1,453	1,457	1,423	1,427	186,600	1,427
2011-06-24	1,446	1,463	1,442	1,447	131,500	1,447
2011-06-23	1,437	1,463	1,427	1,451	135,600	1,451
2011-06-22	1,457	1,461	1,405	1,445	202,800	1,445
2011-06-21	1,430	1,446	1,406	1,445	201,900	1,445
2011-06-20	1,449	1,449	1,424	1,426	172,500	1,426
2011-06-17	1,495	1,495	1,429	1,449	182,400	1,449
2011-06-16	1,491	1,504	1,481	1,482	100,300	1,482
2011-06-15	1,505	1,518	1,492	1,517	146,300	1,517
2011-06-14	1,456	1,507	1,454	1,489	166,100	1,489
2011-06-13	1,440	1,460	1,424	1,457	93,000	1,457
2011-06-10	1,460	1,479	1,450	1,450	217,700	1,450
2011-06-09	1,480	1,480	1,435	1,444	222,100	1,444
2011-06-08	1,494	1,494	1,463	1,480	134,200	1,480
2011-06-07	1,463	1,492	1,462	1,492	120,400	1,492
2011-06-06	1,468	1,506	1,460	1,478	236,900	1,478
2011-06-03	1,512	1,513	1,477	1,478	211,500	1,478
2011-06-02	1,498	1,531	1,498	1,528	203,500	1,528
2011-06-01	1,540	1,540	1,502	1,526	224,700	1,526
2011-05-31	1,497	1,553	1,497	1,535	178,500	1,535
2011-05-30	1,516	1,521	1,468	1,494	232,600	1,494
2011-05-27	1,525	1,539	1,511	1,527	127,400	1,527
2011-05-26	1,518	1,543	1,517	1,527	105,100	1,527
2011-05-25	1,547	1,551	1,511	1,517	132,300	1,517
2011-05-24	1,524	1,541	1,514	1,526	109,400	1,526
2011-05-23	1,549	1,549	1,512	1,523	104,900	1,523
2011-05-20	1,531	1,566	1,530	1,553	151,500	1,553
2011-05-19	1,539	1,544	1,525	1,531	77,900	1,531
2011-05-18	1,532	1,540	1,507	1,533	152,100	1,533
2011-05-17	1,511	1,550	1,506	1,532	145,100	1,532
2011-05-16	1,580	1,580	1,522	1,522	201,200	1,522
2011-05-13	1,602	1,607	1,571	1,583	317,900	1,583
2011-05-12	1,610	1,635	1,601	1,609	98,400	1,609
2011-05-11	1,649	1,662	1,618	1,618	123,800	1,618
2011-05-10	1,640	1,651	1,617	1,646	101,200	1,646
2011-05-09	1,656	1,659	1,629	1,631	108,200	1,631
2011-05-06	1,672	1,672	1,644	1,655	120,700	1,655
2011-05-02	1,656	1,689	1,652	1,682	128,500	1,682
2011-04-28	1,631	1,647	1,626	1,644	121,300	1,644
2011-04-27	1,647	1,667	1,621	1,626	173,200	1,626
2011-04-26	1,688	1,688	1,636	1,639	122,700	1,639
2011-04-25	1,683	1,705	1,679	1,687	195,300	1,687
2011-04-22	1,666	1,667	1,641	1,643	125,400	1,643
2011-04-21	1,678	1,680	1,653	1,658	136,100	1,658
2011-04-20	1,620	1,668	1,619	1,659	213,200	1,659
2011-04-19	1,610	1,616	1,598	1,601	216,900	1,601
2011-04-18	1,630	1,649	1,621	1,644	103,400	1,644
2011-04-15	1,654	1,669	1,631	1,631	161,300	1,631
2011-04-14	1,678	1,699	1,652	1,665	230,900	1,665
2011-04-13	1,655	1,700	1,654	1,693	338,900	1,693
2011-04-12	1,655	1,665	1,630	1,634	194,600	1,634
2011-04-11	1,676	1,717	1,643	1,653	449,300	1,653
2011-04-08	1,591	1,615	1,570	1,598	276,100	1,598
2011-04-07	1,651	1,653	1,603	1,619	327,900	1,619
2011-04-06	1,640	1,647	1,607	1,612	268,500	1,612
2011-04-05	1,708	1,708	1,655	1,673	146,100	1,673
2011-04-04	1,725	1,725	1,685	1,697	261,100	1,697
2011-04-01	1,786	1,787	1,725	1,725	322,100	1,725
2011-03-31	1,821	1,829	1,760	1,795	176,200	1,795
2011-03-30	1,719	1,811	1,700	1,811	437,100	1,811
2011-03-29	1,650	1,696	1,638	1,695	198,700	1,695
2011-03-28	1,653	1,680	1,640	1,671	177,100	1,671
2011-03-25	1,683	1,683	1,620	1,661	314,100	1,661
2011-03-24	1,717	1,719	1,659	1,674	343,000	1,674
2011-03-23	1,720	1,757	1,692	1,721	378,500	1,721
2011-03-22	1,783	1,793	1,743	1,785	214,000	1,785
2011-03-18	1,644	1,693	1,644	1,693	166,900	1,693
2011-03-17	1,566	1,667	1,561	1,644	224,100	1,644
2011-03-16	1,603	1,695	1,575	1,632	405,500	1,632
2011-03-15	1,666	1,676	1,333	1,563	533,100	1,563
2011-03-14	1,708	1,816	1,702	1,732	357,000	1,732
2011-03-11	1,973	1,973	1,907	1,908	541,900	1,908
2011-03-10	2,020	2,027	1,991	1,996	214,700	1,996
2011-03-09	2,027	2,064	2,023	2,034	133,800	2,034
2011-03-08	2,031	2,042	2,009	2,012	118,200	2,012
2011-03-07	2,070	2,070	2,031	2,036	133,800	2,036
2011-03-04	2,105	2,109	2,056	2,070	177,400	2,070
2011-03-03	2,050	2,108	2,050	2,077	208,500	2,077
2011-03-02	2,059	2,060	2,042	2,046	275,800	2,046
2011-03-01	2,090	2,109	2,081	2,091	225,000	2,091
2011-02-28	2,053	2,091	2,046	2,084	200,700	2,084
2011-02-25	2,107	2,112	2,055	2,078	209,300	2,078
2011-02-24	2,106	2,108	2,075	2,080	244,400	2,080
2011-02-23	2,101	2,152	2,100	2,125	213,200	2,125
2011-02-22	2,160	2,161	2,113	2,134	257,200	2,134
2011-02-21	2,220	2,221	2,184	2,188	193,800	2,188
2011-02-18	2,230	2,260	2,209	2,228	172,000	2,228
2011-02-17	2,206	2,260	2,197	2,237	278,000	2,237
2011-02-16	2,211	2,219	2,173	2,196	382,600	2,196
2011-02-15	2,251	2,252	2,184	2,196	409,600	2,196
2011-02-14	2,238	2,260	2,215	2,232	252,900	2,232
2011-02-10	2,200	2,250	2,191	2,244	354,500	2,244
2011-02-09	2,191	2,217	2,186	2,198	355,000	2,198
2011-02-08	2,118	2,207	2,110	2,185	640,300	2,185
2011-02-07	2,015	2,115	2,000	2,085	778,200	2,085
2011-02-04	2,066	2,099	2,057	2,087	244,800	2,087
2011-02-03	2,067	2,100	2,052	2,070	167,800	2,070
2011-02-02	2,066	2,107	2,058	2,067	258,100	2,067
2011-02-01	2,063	2,089	2,057	2,070	152,700	2,070
2011-01-31	2,066	2,092	2,047	2,062	375,800	2,062
2011-01-28	2,122	2,136	2,073	2,112	281,500	2,112
2011-01-27	2,124	2,143	2,105	2,127	228,300	2,127
2011-01-26	2,126	2,137	2,104	2,127	149,200	2,127
2011-01-25	2,094	2,144	2,079	2,119	291,400	2,119
2011-01-24	2,120	2,120	2,055	2,075	331,100	2,075
2011-01-21	2,125	2,149	2,108	2,135	325,400	2,135
2011-01-20	2,179	2,181	2,103	2,110	416,400	2,110
2011-01-19	2,224	2,226	2,185	2,193	206,900	2,193
2011-01-18	2,184	2,250	2,181	2,206	444,400	2,206
2011-01-17	2,227	2,254	2,194	2,202	270,400	2,202
2011-01-14	2,260	2,270	2,226	2,231	221,700	2,231
2011-01-13	2,260	2,274	2,220	2,256	308,400	2,256
2011-01-12	2,283	2,283	2,224	2,227	287,900	2,227
2011-01-11	2,257	2,279	2,236	2,251	275,100	2,251
2011-01-07	2,271	2,317	2,255	2,256	583,500	2,256
2011-01-06	2,206	2,256	2,205	2,253	384,600	2,253
2011-01-05	2,177	2,197	2,172	2,194	229,200	2,194
2011-01-04	2,170	2,187	2,155	2,176	287,100	2,176

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