7915 NISSHA(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,652	1,682	1,645	1,672	204,600	1,672
2013-12-27	1,619	1,649	1,613	1,646	277,900	1,646
2013-12-26	1,605	1,618	1,600	1,605	97,400	1,605
2013-12-25	1,610	1,619	1,570	1,584	149,500	1,584
2013-12-24	1,596	1,614	1,588	1,600	273,600	1,600
2013-12-20	1,549	1,589	1,535	1,589	325,600	1,589
2013-12-19	1,552	1,555	1,520	1,546	192,100	1,546
2013-12-18	1,545	1,551	1,518	1,521	182,600	1,521
2013-12-17	1,541	1,566	1,521	1,545	195,200	1,545
2013-12-16	1,531	1,540	1,511	1,515	299,800	1,515
2013-12-13	1,560	1,571	1,533	1,546	345,600	1,546
2013-12-12	1,540	1,580	1,515	1,554	567,200	1,554
2013-12-11	1,682	1,682	1,617	1,620	305,700	1,620
2013-12-10	1,683	1,692	1,672	1,690	175,300	1,690
2013-12-09	1,680	1,692	1,660	1,682	257,300	1,682
2013-12-06	1,624	1,669	1,590	1,666	187,800	1,666
2013-12-05	1,620	1,629	1,601	1,629	184,400	1,629
2013-12-04	1,657	1,668	1,626	1,626	174,600	1,626
2013-12-03	1,700	1,709	1,658	1,675	263,400	1,675
2013-12-02	1,670	1,697	1,668	1,688	138,600	1,688
2013-11-29	1,684	1,695	1,656	1,688	251,400	1,688
2013-11-28	1,667	1,682	1,654	1,681	154,100	1,681
2013-11-27	1,666	1,684	1,654	1,673	234,600	1,673
2013-11-26	1,633	1,673	1,628	1,658	238,000	1,658
2013-11-25	1,644	1,648	1,620	1,634	107,300	1,634
2013-11-22	1,591	1,653	1,588	1,628	322,300	1,628
2013-11-21	1,613	1,634	1,580	1,590	227,100	1,590
2013-11-20	1,581	1,628	1,581	1,613	178,200	1,613
2013-11-19	1,534	1,628	1,534	1,605	498,400	1,605
2013-11-18	1,540	1,546	1,516	1,538	186,500	1,538
2013-11-15	1,540	1,552	1,516	1,539	237,000	1,539
2013-11-14	1,525	1,544	1,495	1,540	251,600	1,540
2013-11-13	1,482	1,507	1,477	1,495	195,300	1,495
2013-11-12	1,475	1,518	1,465	1,482	373,000	1,482
2013-11-11	1,535	1,559	1,494	1,502	310,500	1,502
2013-11-08	1,468	1,541	1,468	1,534	443,600	1,534
2013-11-07	1,478	1,548	1,460	1,481	1,461,100	1,481
2013-11-06	1,582	1,688	1,570	1,678	542,100	1,678
2013-11-05	1,580	1,583	1,532	1,568	144,700	1,568
2013-11-01	1,596	1,605	1,509	1,563	228,200	1,563
2013-10-31	1,616	1,619	1,588	1,598	176,700	1,598
2013-10-30	1,631	1,631	1,597	1,605	264,700	1,605
2013-10-29	1,623	1,627	1,603	1,607	311,400	1,607
2013-10-28	1,618	1,661	1,616	1,651	214,300	1,651
2013-10-25	1,653	1,653	1,605	1,608	247,700	1,608
2013-10-24	1,616	1,656	1,611	1,652	285,500	1,652
2013-10-23	1,660	1,686	1,626	1,629	394,900	1,629
2013-10-22	1,615	1,667	1,615	1,659	297,300	1,659
2013-10-21	1,614	1,625	1,595	1,621	159,700	1,621
2013-10-18	1,615	1,625	1,602	1,616	167,800	1,616
2013-10-17	1,622	1,638	1,611	1,633	219,800	1,633
2013-10-16	1,598	1,617	1,591	1,612	94,400	1,612
2013-10-15	1,640	1,640	1,601	1,613	153,500	1,613
2013-10-11	1,650	1,650	1,609	1,624	260,900	1,624
2013-10-10	1,624	1,636	1,595	1,618	466,700	1,618
2013-10-09	1,650	1,665	1,605	1,664	457,300	1,664
2013-10-08	1,596	1,673	1,582	1,660	703,900	1,660
2013-10-07	1,603	1,617	1,557	1,595	524,600	1,595
2013-10-04	1,601	1,634	1,550	1,603	1,410,800	1,603
2013-10-03	1,519	1,557	1,510	1,521	587,000	1,521
2013-10-02	1,598	1,599	1,452	1,504	1,489,000	1,504
2013-10-01	1,641	1,651	1,611	1,617	401,000	1,617
2013-09-30	1,677	1,677	1,637	1,645	413,100	1,645
2013-09-27	1,741	1,747	1,693	1,703	176,200	1,703
2013-09-26	1,714	1,741	1,681	1,737	140,500	1,737
2013-09-25	1,757	1,758	1,731	1,743	134,100	1,743
2013-09-24	1,700	1,749	1,700	1,746	174,400	1,746
2013-09-20	1,740	1,741	1,691	1,697	126,500	1,697
2013-09-19	1,705	1,735	1,698	1,734	163,600	1,734
2013-09-18	1,662	1,696	1,661	1,690	137,500	1,690
2013-09-17	1,661	1,692	1,658	1,664	123,400	1,664
2013-09-13	1,634	1,672	1,631	1,660	325,000	1,660
2013-09-12	1,761	1,761	1,652	1,661	390,900	1,661
2013-09-11	1,767	1,776	1,732	1,760	144,000	1,760
2013-09-10	1,738	1,758	1,712	1,740	178,500	1,740
2013-09-09	1,775	1,778	1,702	1,746	169,300	1,746
2013-09-06	1,723	1,728	1,690	1,702	157,600	1,702
2013-09-05	1,743	1,751	1,691	1,708	234,500	1,708
2013-09-04	1,696	1,750	1,677	1,750	312,400	1,750
2013-09-03	1,689	1,718	1,663	1,684	201,100	1,684
2013-09-02	1,638	1,682	1,628	1,651	102,700	1,651
2013-08-30	1,654	1,681	1,637	1,639	163,700	1,639
2013-08-29	1,706	1,706	1,647	1,650	172,400	1,650
2013-08-28	1,680	1,710	1,675	1,700	163,900	1,700
2013-08-27	1,711	1,759	1,702	1,735	111,900	1,735
2013-08-26	1,735	1,738	1,714	1,715	79,200	1,715
2013-08-23	1,753	1,768	1,714	1,723	172,300	1,723
2013-08-22	1,721	1,734	1,680	1,723	241,800	1,723
2013-08-21	1,709	1,775	1,700	1,758	538,500	1,758
2013-08-20	1,698	1,726	1,667	1,678	326,600	1,678
2013-08-19	1,618	1,697	1,609	1,696	294,100	1,696
2013-08-16	1,630	1,651	1,618	1,635	248,800	1,635
2013-08-15	1,715	1,726	1,626	1,638	685,700	1,638
2013-08-14	1,803	1,815	1,710	1,733	371,500	1,733
2013-08-13	1,730	1,835	1,718	1,831	254,600	1,831
2013-08-12	1,790	1,790	1,706	1,721	388,400	1,721
2013-08-09	1,828	1,880	1,793	1,831	532,500	1,831
2013-08-08	1,880	1,933	1,806	1,847	506,300	1,847
2013-08-07	1,800	1,961	1,799	1,883	813,500	1,883
2013-08-06	1,847	1,865	1,800	1,836	209,200	1,836
2013-08-05	1,842	1,871	1,835	1,850	175,800	1,850
2013-08-02	1,809	1,852	1,804	1,852	247,300	1,852
2013-08-01	1,759	1,790	1,723	1,790	195,300	1,790
2013-07-31	1,797	1,812	1,758	1,758	214,100	1,758
2013-07-30	1,780	1,834	1,775	1,807	336,500	1,807
2013-07-29	1,910	1,930	1,783	1,794	795,000	1,794
2013-07-26	1,952	1,993	1,934	1,953	308,200	1,953
2013-07-25	1,980	2,037	1,957	2,005	887,900	2,005
2013-07-24	1,900	1,954	1,826	1,941	2,120,700	1,941
2013-07-23	1,713	1,731	1,688	1,707	230,700	1,707
2013-07-22	1,736	1,790	1,713	1,729	257,400	1,729
2013-07-19	1,760	1,792	1,716	1,721	365,400	1,721
2013-07-18	1,743	1,770	1,736	1,751	113,900	1,751
2013-07-17	1,764	1,805	1,730	1,750	328,600	1,750
2013-07-16	1,765	1,810	1,757	1,769	270,100	1,769
2013-07-12	1,802	1,824	1,758	1,770	398,700	1,770
2013-07-11	1,891	1,894	1,783	1,813	484,900	1,813
2013-07-10	1,910	1,915	1,885	1,905	217,700	1,905
2013-07-09	1,912	1,930	1,879	1,909	154,100	1,909
2013-07-08	1,952	1,971	1,896	1,897	298,200	1,897
2013-07-05	1,895	1,923	1,871	1,914	206,500	1,914
2013-07-04	1,900	1,907	1,880	1,887	306,100	1,887
2013-07-03	1,925	1,958	1,895	1,928	317,300	1,928
2013-07-02	1,850	1,929	1,845	1,925	451,100	1,925
2013-07-01	1,800	1,848	1,770	1,832	503,700	1,832
2013-06-28	1,701	1,748	1,701	1,746	458,100	1,746
2013-06-27	1,689	1,706	1,618	1,689	289,600	1,689
2013-06-26	1,688	1,715	1,625	1,658	502,200	1,658
2013-06-25	1,615	1,630	1,567	1,608	250,200	1,608
2013-06-24	1,650	1,655	1,592	1,595	366,800	1,595
2013-06-21	1,671	1,692	1,589	1,641	410,200	1,641
2013-06-20	1,751	1,751	1,704	1,711	160,600	1,711
2013-06-19	1,735	1,755	1,714	1,750	198,600	1,750
2013-06-18	1,723	1,730	1,690	1,712	143,300	1,712
2013-06-17	1,665	1,736	1,665	1,723	257,500	1,723
2013-06-14	1,644	1,693	1,629	1,653	346,000	1,653
2013-06-13	1,595	1,654	1,558	1,588	297,500	1,588
2013-06-12	1,624	1,658	1,581	1,649	221,700	1,649
2013-06-11	1,661	1,671	1,602	1,634	287,800	1,634
2013-06-10	1,593	1,644	1,569	1,643	191,200	1,643
2013-06-07	1,540	1,586	1,480	1,539	357,000	1,539
2013-06-06	1,680	1,698	1,598	1,607	429,600	1,607
2013-06-05	1,793	1,866	1,741	1,741	191,100	1,741
2013-06-04	1,760	1,802	1,690	1,792	358,500	1,792
2013-06-03	1,790	1,859	1,762	1,800	251,800	1,800
2013-05-31	1,857	1,869	1,802	1,819	202,300	1,819
2013-05-30	1,879	1,923	1,803	1,816	382,300	1,816
2013-05-29	1,872	1,949	1,842	1,925	276,500	1,925
2013-05-28	1,820	1,891	1,808	1,832	267,800	1,832
2013-05-27	1,886	1,899	1,821	1,851	191,400	1,851
2013-05-24	1,903	1,979	1,826	1,909	353,800	1,909
2013-05-23	2,000	2,084	1,863	1,863	699,300	1,863
2013-05-22	2,102	2,102	1,957	1,975	495,300	1,975
2013-05-21	2,037	2,099	2,016	2,059	266,000	2,059
2013-05-20	2,030	2,073	1,995	2,061	310,500	2,061
2013-05-17	2,009	2,050	1,979	1,996	319,500	1,996
2013-05-16	1,952	2,027	1,917	1,971	361,800	1,971
2013-05-15	2,025	2,040	1,970	1,990	525,300	1,990
2013-05-14	1,938	2,017	1,923	1,990	764,700	1,990
2013-05-13	2,136	2,141	1,878	1,888	1,570,900	1,888
2013-05-10	2,158	2,197	2,060	2,186	996,600	2,186
2013-05-09	1,950	2,215	1,949	2,158	1,877,700	2,158
2013-05-08	1,822	1,982	1,819	1,920	995,600	1,920
2013-05-07	1,670	1,828	1,670	1,810	803,000	1,810
2013-05-02	1,590	1,635	1,581	1,631	304,000	1,631
2013-05-01	1,568	1,601	1,562	1,593	210,100	1,593
2013-04-30	1,548	1,592	1,541	1,569	255,700	1,569
2013-04-26	1,591	1,596	1,533	1,539	235,200	1,539
2013-04-25	1,625	1,639	1,584	1,595	252,500	1,595
2013-04-24	1,588	1,622	1,568	1,619	304,700	1,619
2013-04-23	1,529	1,581	1,528	1,567	220,100	1,567
2013-04-22	1,542	1,564	1,509	1,534	481,900	1,534
2013-04-19	1,580	1,591	1,520	1,531	352,300	1,531
2013-04-18	1,624	1,624	1,575	1,594	347,100	1,594
2013-04-17	1,656	1,662	1,639	1,647	161,800	1,647
2013-04-16	1,609	1,648	1,599	1,635	196,000	1,635
2013-04-15	1,623	1,653	1,622	1,649	103,900	1,649
2013-04-12	1,667	1,680	1,638	1,643	171,900	1,643
2013-04-11	1,668	1,703	1,644	1,668	257,400	1,668
2013-04-10	1,673	1,686	1,653	1,656	171,000	1,656
2013-04-09	1,724	1,725	1,656	1,682	261,200	1,682
2013-04-08	1,675	1,719	1,659	1,694	281,000	1,694
2013-04-05	1,717	1,728	1,614	1,630	397,200	1,630
2013-04-04	1,515	1,614	1,500	1,610	431,800	1,610
2013-04-03	1,517	1,560	1,502	1,528	276,500	1,528
2013-04-02	1,501	1,570	1,420	1,527	512,100	1,527
2013-04-01	1,654	1,654	1,501	1,505	725,600	1,505
2013-03-29	1,741	1,741	1,638	1,663	514,300	1,663
2013-03-28	1,738	1,751	1,699	1,723	312,200	1,723
2013-03-27	1,725	1,755	1,716	1,738	286,200	1,738
2013-03-26	1,726	1,736	1,700	1,709	183,800	1,709
2013-03-25	1,766	1,790	1,697	1,727	320,200	1,727
2013-03-22	1,830	1,848	1,765	1,765	592,000	1,765
2013-03-21	1,795	1,918	1,793	1,861	809,000	1,861
2013-03-19	1,769	1,772	1,736	1,755	173,100	1,755
2013-03-18	1,759	1,774	1,726	1,730	264,200	1,730
2013-03-15	1,716	1,776	1,716	1,769	476,200	1,769
2013-03-14	1,720	1,739	1,707	1,714	365,700	1,714
2013-03-13	1,696	1,786	1,692	1,705	608,300	1,705
2013-03-12	1,719	1,759	1,701	1,706	379,200	1,706
2013-03-11	1,767	1,772	1,708	1,719	272,700	1,719
2013-03-08	1,751	1,795	1,731	1,750	384,100	1,750
2013-03-07	1,749	1,753	1,720	1,743	330,800	1,743
2013-03-06	1,731	1,788	1,703	1,722	462,400	1,722
2013-03-05	1,738	1,752	1,707	1,716	414,600	1,716
2013-03-04	1,820	1,828	1,754	1,757	277,600	1,757
2013-03-01	1,725	1,802	1,721	1,784	359,400	1,784
2013-02-28	1,779	1,779	1,722	1,722	368,900	1,722
2013-02-27	1,739	1,765	1,727	1,736	263,200	1,736
2013-02-26	1,740	1,774	1,721	1,732	440,600	1,732
2013-02-25	1,745	1,819	1,727	1,789	780,300	1,789
2013-02-22	1,685	1,710	1,648	1,681	511,500	1,681
2013-02-21	1,711	1,735	1,700	1,701	362,600	1,701
2013-02-20	1,736	1,815	1,730	1,739	679,000	1,739
2013-02-19	1,754	1,772	1,719	1,727	638,400	1,727
2013-02-18	1,797	1,797	1,746	1,772	497,000	1,772
2013-02-15	1,795	1,813	1,737	1,798	716,200	1,798
2013-02-14	1,801	1,895	1,787	1,820	862,100	1,820
2013-02-13	1,882	1,965	1,775	1,823	2,284,900	1,823
2013-02-12	1,704	1,909	1,670	1,909	3,089,600	1,909
2013-02-08	1,504	1,550	1,470	1,509	456,000	1,509
2013-02-07	1,575	1,580	1,537	1,559	448,000	1,559
2013-02-06	1,483	1,581	1,482	1,580	1,020,800	1,580
2013-02-05	1,464	1,491	1,439	1,446	473,900	1,446
2013-02-04	1,498	1,503	1,464	1,494	444,800	1,494
2013-02-01	1,500	1,544	1,476	1,500	721,800	1,500
2013-01-31	1,450	1,524	1,423	1,472	616,700	1,472
2013-01-30	1,449	1,465	1,371	1,460	591,500	1,460
2013-01-29	1,501	1,502	1,452	1,455	553,600	1,455
2013-01-28	1,494	1,544	1,481	1,516	458,300	1,516
2013-01-25	1,461	1,566	1,460	1,494	1,174,100	1,494
2013-01-24	1,420	1,459	1,383	1,420	885,600	1,420
2013-01-23	1,488	1,525	1,441	1,454	782,500	1,454
2013-01-22	1,430	1,571	1,420	1,523	1,417,300	1,523
2013-01-21	1,425	1,468	1,399	1,437	564,600	1,437
2013-01-18	1,390	1,450	1,376	1,428	1,002,200	1,428
2013-01-17	1,381	1,415	1,326	1,346	1,198,700	1,346
2013-01-16	1,352	1,420	1,335	1,387	1,403,500	1,387
2013-01-15	1,265	1,378	1,217	1,376	2,027,300	1,376
2013-01-11	1,057	1,263	1,055	1,236	1,967,400	1,236
2013-01-10	1,055	1,058	1,028	1,042	409,800	1,042
2013-01-09	1,016	1,045	1,006	1,041	314,600	1,041
2013-01-08	1,045	1,054	1,020	1,034	294,600	1,034
2013-01-07	1,084	1,084	1,038	1,043	305,300	1,043
2013-01-04	1,051	1,064	1,030	1,064	416,100	1,064

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