7915 NISSHA(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,048	1,049	1,002	1,016	474,900	1,016
2012-12-27	979	1,015	979	1,015	483,300	1,015
2012-12-26	970	975	955	972	251,600	972
2012-12-25	1,000	1,017	964	970	339,500	970
2012-12-21	1,014	1,014	963	977	722,000	977
2012-12-20	915	980	912	969	718,800	969
2012-12-19	929	944	917	920	659,900	920
2012-12-18	911	926	906	916	367,300	916
2012-12-17	938	960	907	909	517,500	909
2012-12-14	929	929	906	923	537,500	923
2012-12-13	922	927	911	920	501,900	920
2012-12-12	901	933	894	910	983,900	910
2012-12-11	883	905	868	871	531,000	871
2012-12-10	910	919	874	896	485,300	896
2012-12-07	924	933	906	910	364,400	910
2012-12-06	911	930	891	926	571,000	926
2012-12-05	923	942	885	899	694,400	899
2012-12-04	900	944	895	932	935,800	932
2012-12-03	893	918	879	906	678,400	906
2012-11-30	876	923	869	903	1,257,800	903
2012-11-29	840	875	836	861	728,400	861
2012-11-28	847	847	814	816	791,100	816
2012-11-27	885	899	852	858	684,000	858
2012-11-26	885	917	850	893	1,260,300	893
2012-11-22	817	883	813	878	1,240,400	878
2012-11-21	782	823	782	817	1,202,700	817
2012-11-20	753	777	747	772	900,800	772
2012-11-19	746	754	731	738	426,500	738
2012-11-16	745	757	731	736	725,400	736
2012-11-15	685	745	683	735	1,278,800	735
2012-11-14	680	692	661	681	950,400	681
2012-11-13	636	720	636	692	2,712,600	692
2012-11-12	555	642	551	629	2,652,700	629
2012-11-09	565	567	558	565	247,600	565
2012-11-08	568	574	566	570	112,200	570
2012-11-07	577	584	571	578	169,600	578
2012-11-06	569	575	565	568	229,200	568
2012-11-05	596	598	566	568	310,600	568
2012-11-02	618	618	596	600	202,500	600
2012-11-01	614	619	599	614	267,300	614
2012-10-31	599	620	599	609	236,500	609
2012-10-30	599	613	596	599	408,400	599
2012-10-29	614	630	596	598	351,900	598
2012-10-26	634	639	614	615	141,300	615
2012-10-25	639	644	619	634	241,400	634
2012-10-24	651	652	622	633	287,200	633
2012-10-23	661	668	650	660	182,500	660
2012-10-22	635	656	631	651	230,000	651
2012-10-19	652	663	643	649	308,900	649
2012-10-18	642	662	636	659	365,300	659
2012-10-17	627	634	619	632	231,300	632
2012-10-16	607	628	605	617	292,100	617
2012-10-15	589	624	586	614	611,800	614
2012-10-12	589	593	575	580	171,100	580
2012-10-11	573	590	562	582	261,700	582
2012-10-10	593	596	577	583	254,800	583
2012-10-09	639	639	601	603	377,500	603
2012-10-05	647	661	639	647	223,400	647
2012-10-04	654	656	632	641	385,700	641
2012-10-03	676	679	651	655	368,800	655
2012-10-02	700	700	673	676	317,100	676
2012-10-01	727	727	699	706	125,900	706
2012-09-28	722	730	710	728	172,700	728
2012-09-27	730	734	720	721	232,600	721
2012-09-26	755	760	733	736	160,200	736
2012-09-25	752	768	746	768	142,300	768
2012-09-24	747	758	745	757	120,700	757
2012-09-21	759	765	747	752	126,900	752
2012-09-20	780	785	753	759	141,800	759
2012-09-19	786	796	778	789	186,900	789
2012-09-18	782	784	769	780	106,200	780
2012-09-14	769	782	760	773	225,400	773
2012-09-13	741	759	736	749	138,800	749
2012-09-12	747	755	736	741	171,100	741
2012-09-11	740	748	730	738	57,900	738
2012-09-10	759	759	737	747	72,000	747
2012-09-07	753	761	738	749	105,200	749
2012-09-06	748	748	721	731	126,300	731
2012-09-05	750	753	727	747	169,900	747
2012-09-04	740	767	729	754	230,600	754
2012-09-03	755	759	737	738	138,300	738
2012-08-31	761	772	751	751	119,300	751
2012-08-30	782	782	763	771	152,100	771
2012-08-29	781	796	776	795	120,400	795
2012-08-28	818	824	782	786	169,400	786
2012-08-27	824	827	806	809	197,900	809
2012-08-24	813	823	808	809	211,400	809
2012-08-23	850	850	816	826	519,100	826
2012-08-22	879	882	856	860	170,000	860
2012-08-21	881	897	878	884	110,200	884
2012-08-20	874	891	866	882	216,200	882
2012-08-17	863	877	857	868	179,900	868
2012-08-16	848	866	848	860	179,200	860
2012-08-15	880	884	841	845	249,400	845
2012-08-14	872	887	868	884	140,300	884
2012-08-13	895	895	865	871	185,200	871
2012-08-10	891	898	872	891	199,100	891
2012-08-09	874	894	862	891	221,200	891
2012-08-08	889	903	870	880	278,900	880
2012-08-07	842	891	827	889	333,400	889
2012-08-06	805	850	804	842	393,600	842
2012-08-03	787	788	766	781	233,400	781
2012-08-02	791	806	777	802	132,300	802
2012-08-01	782	792	769	788	166,100	788
2012-07-31	773	812	762	797	182,500	797
2012-07-30	789	794	757	775	166,700	775
2012-07-27	779	791	763	782	156,300	782
2012-07-26	736	768	730	762	184,800	762
2012-07-25	743	750	720	733	191,700	733
2012-07-24	761	770	739	758	193,300	758
2012-07-23	774	774	755	757	183,200	757
2012-07-20	821	827	787	796	242,500	796
2012-07-19	810	838	810	820	206,500	820
2012-07-18	830	840	798	800	341,200	800
2012-07-17	859	859	829	829	248,100	829
2012-07-13	859	874	854	859	210,000	859
2012-07-12	886	889	855	858	178,200	858
2012-07-11	890	892	879	886	184,800	886
2012-07-10	895	908	891	894	106,500	894
2012-07-09	900	907	883	890	119,900	890
2012-07-06	927	953	907	910	268,900	910
2012-07-05	905	925	896	912	133,500	912
2012-07-04	932	938	905	917	190,000	917
2012-07-03	882	924	881	922	472,300	922
2012-07-02	899	906	857	878	260,500	878
2012-06-29	866	891	851	889	309,200	889
2012-06-28	859	861	843	859	126,500	859
2012-06-27	856	863	842	860	119,500	860
2012-06-26	840	862	828	850	198,000	850
2012-06-25	860	878	844	854	319,000	854
2012-06-22	816	890	810	844	499,800	844
2012-06-21	784	830	781	825	355,600	825
2012-06-20	780	789	776	782	114,200	782
2012-06-19	787	787	769	772	177,100	772
2012-06-18	762	791	762	786	180,100	786
2012-06-15	753	759	739	749	273,300	749
2012-06-14	770	770	750	760	197,400	760
2012-06-13	798	800	776	777	213,300	777
2012-06-12	790	805	781	800	205,800	800
2012-06-11	778	816	777	813	244,000	813
2012-06-08	787	788	760	763	256,600	763
2012-06-07	809	812	783	801	174,500	801
2012-06-06	781	805	768	797	181,400	797
2012-06-05	750	778	745	776	196,600	776
2012-06-04	728	756	725	751	357,500	751
2012-06-01	747	754	731	743	269,400	743
2012-05-31	738	779	738	763	266,500	763
2012-05-30	767	778	745	761	224,000	761
2012-05-29	751	778	742	778	280,500	778
2012-05-28	778	780	750	763	221,500	763
2012-05-25	826	826	781	789	249,100	789
2012-05-24	821	827	789	812	239,700	812
2012-05-23	862	868	819	821	289,500	821
2012-05-22	876	891	852	862	365,400	862
2012-05-21	875	898	856	863	318,300	863
2012-05-18	880	890	867	877	414,000	877
2012-05-17	815	907	812	903	757,400	903
2012-05-16	845	845	806	814	481,900	814
2012-05-15	890	892	856	857	396,400	857
2012-05-14	876	955	867	910	698,700	910
2012-05-11	852	856	825	831	135,700	831
2012-05-10	838	860	838	851	84,400	851
2012-05-09	858	858	841	845	154,000	845
2012-05-08	848	871	846	863	202,700	863
2012-05-07	860	863	838	848	253,200	848
2012-05-02	883	896	877	889	180,200	889
2012-05-01	909	909	881	888	172,400	888
2012-04-27	913	920	901	908	290,000	908
2012-04-26	920	920	911	920	77,100	920
2012-04-25	922	924	903	913	132,100	913
2012-04-24	905	923	903	912	111,700	912
2012-04-23	925	944	910	915	125,400	915
2012-04-20	931	947	922	926	88,100	926
2012-04-19	923	978	923	935	220,400	935
2012-04-18	905	939	899	938	267,200	938
2012-04-17	893	914	893	899	118,500	899
2012-04-16	930	930	888	893	227,500	893
2012-04-13	957	963	931	932	104,800	932
2012-04-12	940	945	922	942	146,500	942
2012-04-11	940	942	921	939	200,600	939
2012-04-10	953	976	949	953	180,900	953
2012-04-09	964	972	952	953	141,400	953
2012-04-06	994	996	968	973	152,700	973
2012-04-05	1,000	1,000	974	994	166,000	994
2012-04-04	1,033	1,033	992	1,001	250,800	1,001
2012-04-03	1,037	1,048	1,026	1,040	178,900	1,040
2012-04-02	1,085	1,085	1,037	1,040	276,400	1,040
2012-03-30	1,099	1,103	1,080	1,083	174,100	1,083
2012-03-29	1,095	1,100	1,073	1,094	170,300	1,094
2012-03-28	1,104	1,104	1,072	1,085	222,100	1,085
2012-03-27	1,100	1,118	1,085	1,103	240,300	1,103
2012-03-26	1,123	1,123	1,097	1,099	159,100	1,099
2012-03-23	1,142	1,154	1,103	1,106	440,300	1,106
2012-03-22	1,062	1,204	1,056	1,156	1,087,900	1,156
2012-03-21	1,094	1,094	1,062	1,068	132,900	1,068
2012-03-19	1,105	1,107	1,077	1,079	178,900	1,079
2012-03-16	1,100	1,107	1,092	1,101	123,700	1,101
2012-03-15	1,105	1,113	1,090	1,093	231,800	1,093
2012-03-14	1,123	1,132	1,105	1,107	150,800	1,107
2012-03-13	1,114	1,126	1,092	1,093	173,200	1,093
2012-03-12	1,148	1,150	1,111	1,115	192,900	1,115
2012-03-09	1,102	1,155	1,098	1,150	284,800	1,150
2012-03-08	1,077	1,096	1,073	1,089	177,800	1,089
2012-03-07	1,074	1,088	1,058	1,073	195,400	1,073
2012-03-06	1,107	1,112	1,078	1,084	150,100	1,084
2012-03-05	1,135	1,149	1,104	1,108	142,000	1,108
2012-03-02	1,135	1,160	1,129	1,142	112,100	1,142
2012-03-01	1,156	1,177	1,123	1,133	153,100	1,133
2012-02-29	1,168	1,217	1,152	1,155	225,700	1,155
2012-02-28	1,145	1,173	1,131	1,166	180,500	1,166
2012-02-27	1,180	1,180	1,150	1,162	270,300	1,162
2012-02-24	1,134	1,154	1,125	1,137	206,100	1,137
2012-02-23	1,094	1,135	1,082	1,124	163,900	1,124
2012-02-22	1,057	1,097	1,057	1,093	138,600	1,093
2012-02-21	1,065	1,081	1,045	1,051	121,700	1,051
2012-02-20	1,099	1,100	1,067	1,075	166,300	1,075
2012-02-17	1,065	1,097	1,060	1,080	329,200	1,080
2012-02-16	1,036	1,103	1,029	1,046	289,000	1,046
2012-02-15	1,019	1,050	1,011	1,043	182,900	1,043
2012-02-14	1,008	1,027	1,005	1,026	91,500	1,026
2012-02-13	1,021	1,029	1,014	1,015	121,500	1,015
2012-02-10	1,038	1,040	1,018	1,022	78,000	1,022
2012-02-09	1,024	1,037	1,014	1,032	107,500	1,032
2012-02-08	1,032	1,035	1,007	1,030	177,500	1,030
2012-02-07	991	1,047	990	1,041	211,900	1,041
2012-02-06	1,008	1,020	991	994	118,300	994
2012-02-03	1,001	1,011	998	1,007	92,600	1,007
2012-02-02	1,011	1,011	996	1,008	77,500	1,008
2012-02-01	1,006	1,024	1,000	1,007	109,600	1,007
2012-01-31	965	1,014	965	1,013	190,000	1,013
2012-01-30	975	989	972	972	80,900	972
2012-01-27	991	998	974	975	127,400	975
2012-01-26	1,058	1,060	994	1,001	298,700	1,001
2012-01-25	990	1,054	983	1,049	321,500	1,049
2012-01-24	962	973	960	965	72,200	965
2012-01-23	990	991	968	973	109,400	973
2012-01-20	974	995	974	990	89,800	990
2012-01-19	933	960	928	957	89,800	957
2012-01-18	911	943	911	933	91,300	933
2012-01-17	905	915	905	905	53,100	905
2012-01-16	906	913	902	911	63,600	911
2012-01-13	909	936	909	926	82,100	926
2012-01-12	929	931	903	907	146,200	907
2012-01-11	927	944	927	939	42,900	939
2012-01-10	933	938	921	927	51,600	927
2012-01-06	960	960	921	928	110,300	928
2012-01-05	958	969	953	957	62,200	957
2012-01-04	975	979	957	963	108,000	963

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