7915 NISSHA(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,371	2,385	2,307	2,355	191,500	2,355
2015-12-29	2,374	2,415	2,351	2,376	305,200	2,376
2015-12-28	2,303	2,326	2,270	2,305	245,400	2,305
2015-12-25	2,309	2,351	2,291	2,309	190,300	2,309
2015-12-24	2,374	2,409	2,318	2,319	180,800	2,319
2015-12-22	2,351	2,392	2,351	2,374	166,300	2,374
2015-12-21	2,395	2,435	2,330	2,374	343,500	2,374
2015-12-18	2,536	2,560	2,399	2,399	660,600	2,399
2015-12-17	2,540	2,560	2,523	2,540	298,000	2,540
2015-12-16	2,638	2,650	2,483	2,499	601,200	2,499
2015-12-15	2,701	2,713	2,570	2,597	475,900	2,597
2015-12-14	2,674	2,739	2,655	2,703	402,100	2,703
2015-12-11	2,698	2,758	2,679	2,731	520,700	2,731
2015-12-10	2,650	2,771	2,643	2,697	708,300	2,697
2015-12-09	2,608	2,653	2,605	2,627	256,300	2,627
2015-12-08	2,629	2,645	2,602	2,620	239,200	2,620
2015-12-07	2,651	2,659	2,600	2,610	202,600	2,610
2015-12-04	2,650	2,690	2,604	2,615	317,000	2,615
2015-12-03	2,797	2,799	2,691	2,723	321,800	2,723
2015-12-02	2,607	2,787	2,607	2,770	509,900	2,770
2015-12-01	2,629	2,683	2,589	2,630	475,600	2,630
2015-11-30	2,632	2,642	2,544	2,579	458,500	2,579
2015-11-27	2,618	2,643	2,608	2,642	166,800	2,642
2015-11-26	2,670	2,745	2,613	2,619	288,200	2,619
2015-11-25	2,661	2,685	2,600	2,638	311,100	2,638
2015-11-24	2,708	2,806	2,660	2,685	442,600	2,685
2015-11-20	2,698	2,715	2,640	2,665	238,100	2,665
2015-11-19	2,706	2,767	2,685	2,698	331,000	2,698
2015-11-18	2,746	2,769	2,639	2,671	449,900	2,671
2015-11-17	2,802	2,847	2,735	2,752	267,500	2,752
2015-11-16	2,790	2,837	2,731	2,749	337,000	2,749
2015-11-13	2,854	2,920	2,837	2,859	316,900	2,859
2015-11-12	2,927	2,973	2,861	2,883	320,500	2,883
2015-11-11	2,840	2,944	2,840	2,929	452,800	2,929
2015-11-10	2,766	2,879	2,750	2,857	598,200	2,857
2015-11-09	2,630	2,850	2,626	2,780	717,900	2,780
2015-11-06	2,623	2,623	2,487	2,508	298,700	2,508
2015-11-05	2,589	2,646	2,579	2,620	148,200	2,620
2015-11-04	2,593	2,619	2,565	2,583	170,500	2,583
2015-11-02	2,607	2,610	2,537	2,543	239,800	2,543
2015-10-30	2,540	2,660	2,539	2,646	188,100	2,646
2015-10-29	2,576	2,590	2,541	2,564	133,900	2,564
2015-10-28	2,527	2,573	2,516	2,566	184,300	2,566
2015-10-27	2,583	2,640	2,523	2,527	253,500	2,527
2015-10-26	2,650	2,650	2,605	2,608	130,600	2,608
2015-10-23	2,625	2,655	2,592	2,618	186,700	2,618
2015-10-22	2,575	2,644	2,565	2,601	145,400	2,601
2015-10-21	2,555	2,615	2,528	2,595	215,200	2,595
2015-10-20	2,550	2,626	2,512	2,567	369,500	2,567
2015-10-19	2,454	2,549	2,448	2,512	220,900	2,512
2015-10-16	2,458	2,520	2,455	2,471	141,800	2,471
2015-10-15	2,449	2,514	2,408	2,497	246,500	2,497
2015-10-14	2,462	2,482	2,403	2,407	134,500	2,407
2015-10-13	2,456	2,515	2,451	2,491	279,200	2,491
2015-10-09	2,475	2,498	2,451	2,494	224,700	2,494
2015-10-08	2,493	2,505	2,465	2,475	184,800	2,475
2015-10-07	2,431	2,530	2,425	2,490	462,700	2,490
2015-10-06	2,399	2,429	2,387	2,402	220,500	2,402
2015-10-05	2,384	2,399	2,333	2,384	187,200	2,384
2015-10-02	2,350	2,418	2,310	2,379	450,900	2,379
2015-10-01	2,293	2,338	2,247	2,313	200,900	2,313
2015-09-30	2,214	2,292	2,203	2,277	106,900	2,277
2015-09-29	2,313	2,315	2,172	2,181	262,500	2,181
2015-09-28	2,316	2,360	2,290	2,339	155,400	2,339
2015-09-25	2,231	2,284	2,223	2,281	177,400	2,281
2015-09-24	2,280	2,305	2,202	2,210	149,600	2,210
2015-09-18	2,319	2,349	2,298	2,335	164,000	2,335
2015-09-17	2,324	2,350	2,303	2,343	209,500	2,343
2015-09-16	2,267	2,349	2,234	2,323	298,600	2,323
2015-09-15	2,158	2,299	2,158	2,259	376,300	2,259
2015-09-14	2,131	2,183	2,116	2,152	147,300	2,152
2015-09-11	2,115	2,209	2,105	2,170	260,600	2,170
2015-09-10	2,093	2,124	2,059	2,115	156,000	2,115
2015-09-09	2,095	2,118	2,059	2,117	208,300	2,117
2015-09-08	2,057	2,116	2,020	2,020	216,700	2,020
2015-09-07	2,033	2,099	2,003	2,056	196,300	2,056
2015-09-04	2,068	2,080	2,000	2,039	270,400	2,039
2015-09-03	2,012	2,072	2,012	2,038	240,900	2,038
2015-09-02	1,931	2,047	1,901	1,995	361,100	1,995
2015-09-01	2,061	2,075	1,937	1,952	360,200	1,952
2015-08-31	2,099	2,122	2,062	2,082	215,000	2,082
2015-08-28	2,050	2,119	2,032	2,108	225,200	2,108
2015-08-27	2,049	2,061	1,992	2,000	210,400	2,000
2015-08-26	2,000	2,033	1,958	2,020	230,700	2,020
2015-08-25	2,000	2,107	1,961	1,964	460,100	1,964
2015-08-24	2,151	2,195	2,093	2,095	259,800	2,095
2015-08-21	2,300	2,310	2,219	2,223	262,400	2,223
2015-08-20	2,355	2,368	2,321	2,360	181,500	2,360
2015-08-19	2,375	2,405	2,356	2,364	235,400	2,364
2015-08-18	2,320	2,380	2,300	2,361	241,600	2,361
2015-08-17	2,282	2,331	2,277	2,297	177,500	2,297
2015-08-14	2,270	2,287	2,259	2,278	181,700	2,278
2015-08-13	2,250	2,297	2,247	2,292	228,400	2,292
2015-08-12	2,270	2,274	2,231	2,241	270,800	2,241
2015-08-11	2,260	2,340	2,250	2,332	522,100	2,332
2015-08-10	2,260	2,289	2,216	2,254	232,800	2,254
2015-08-07	2,225	2,300	2,220	2,266	453,900	2,266
2015-08-06	2,148	2,184	2,139	2,180	135,600	2,180
2015-08-05	2,101	2,149	2,101	2,132	140,200	2,132
2015-08-04	2,159	2,181	2,131	2,146	128,700	2,146
2015-08-03	2,208	2,208	2,165	2,188	125,200	2,188
2015-07-31	2,195	2,233	2,173	2,217	163,900	2,217
2015-07-30	2,160	2,196	2,160	2,178	102,400	2,178
2015-07-29	2,145	2,184	2,145	2,170	205,700	2,170
2015-07-28	2,126	2,150	2,095	2,137	223,700	2,137
2015-07-27	2,235	2,235	2,164	2,172	117,400	2,172
2015-07-24	2,208	2,259	2,208	2,234	185,500	2,234
2015-07-23	2,248	2,263	2,197	2,208	188,000	2,208
2015-07-22	2,257	2,271	2,193	2,247	256,100	2,247
2015-07-21	2,225	2,274	2,223	2,237	247,600	2,237
2015-07-17	2,205	2,220	2,187	2,208	110,200	2,208
2015-07-16	2,227	2,230	2,180	2,208	199,200	2,208
2015-07-15	2,183	2,227	2,169	2,196	481,900	2,196
2015-07-14	2,096	2,143	2,089	2,138	208,000	2,138
2015-07-13	2,030	2,081	2,030	2,055	176,600	2,055
2015-07-10	2,030	2,039	1,993	2,002	228,500	2,002
2015-07-09	2,043	2,045	1,941	2,040	363,800	2,040
2015-07-08	2,140	2,141	2,045	2,045	288,100	2,045
2015-07-07	2,129	2,195	2,109	2,149	366,400	2,149
2015-07-06	2,097	2,103	2,056	2,088	271,400	2,088
2015-07-03	2,080	2,106	2,065	2,105	128,200	2,105
2015-07-02	2,078	2,108	2,062	2,080	257,900	2,080
2015-07-01	2,080	2,094	2,078	2,088	97,800	2,088
2015-06-30	2,074	2,104	2,061	2,069	148,700	2,069
2015-06-29	2,102	2,120	2,080	2,083	222,500	2,083
2015-06-26	2,094	2,142	2,093	2,139	138,100	2,139
2015-06-25	2,145	2,161	2,120	2,125	96,300	2,125
2015-06-24	2,145	2,159	2,132	2,153	222,100	2,153
2015-06-23	2,158	2,189	2,122	2,131	327,700	2,131
2015-06-22	2,099	2,126	2,093	2,122	198,100	2,122
2015-06-19	2,120	2,125	2,071	2,074	311,600	2,074
2015-06-18	2,106	2,125	2,089	2,105	292,100	2,105
2015-06-17	2,165	2,180	2,119	2,129	142,700	2,129
2015-06-16	2,160	2,190	2,153	2,167	254,000	2,167
2015-06-15	2,190	2,195	2,168	2,181	131,900	2,181
2015-06-12	2,227	2,251	2,193	2,207	387,100	2,207
2015-06-11	2,161	2,177	2,135	2,177	419,100	2,177
2015-06-10	2,168	2,201	2,134	2,143	471,000	2,143
2015-06-09	2,205	2,220	2,160	2,167	482,600	2,167
2015-06-08	2,212	2,237	2,207	2,208	301,800	2,208
2015-06-05	2,268	2,269	2,206	2,218	350,200	2,218
2015-06-04	2,298	2,310	2,258	2,277	372,500	2,277
2015-06-03	2,251	2,284	2,249	2,277	195,100	2,277
2015-06-02	2,298	2,316	2,255	2,259	398,200	2,259
2015-06-01	2,250	2,286	2,240	2,275	186,300	2,275
2015-05-29	2,280	2,310	2,255	2,255	307,300	2,255
2015-05-28	2,325	2,351	2,278	2,282	384,300	2,282
2015-05-27	2,239	2,346	2,226	2,340	650,800	2,340
2015-05-26	2,172	2,238	2,172	2,231	375,400	2,231
2015-05-25	2,193	2,218	2,160	2,201	497,700	2,201
2015-05-22	2,240	2,240	2,198	2,219	337,600	2,219
2015-05-21	2,204	2,236	2,197	2,221	420,800	2,221
2015-05-20	2,173	2,221	2,148	2,204	515,700	2,204
2015-05-19	2,160	2,207	2,145	2,179	637,500	2,179
2015-05-18	2,143	2,166	2,073	2,136	829,300	2,136
2015-05-15	2,081	2,193	2,072	2,187	645,500	2,187
2015-05-14	2,154	2,161	2,060	2,069	742,700	2,069
2015-05-13	2,254	2,321	2,172	2,180	985,100	2,180
2015-05-12	2,271	2,334	2,271	2,319	526,400	2,319
2015-05-11	2,271	2,320	2,270	2,281	346,900	2,281
2015-05-08	2,208	2,263	2,206	2,250	226,200	2,250
2015-05-07	2,230	2,253	2,201	2,222	251,400	2,222
2015-05-01	2,293	2,302	2,222	2,252	275,300	2,252
2015-04-30	2,288	2,357	2,284	2,314	369,700	2,314
2015-04-28	2,302	2,418	2,269	2,283	659,800	2,283
2015-04-27	2,344	2,346	2,262	2,276	237,700	2,276
2015-04-24	2,301	2,337	2,301	2,331	148,500	2,331
2015-04-23	2,339	2,352	2,296	2,300	149,500	2,300
2015-04-22	2,340	2,365	2,293	2,317	293,400	2,317
2015-04-21	2,280	2,346	2,280	2,331	234,500	2,331
2015-04-20	2,221	2,309	2,208	2,286	213,400	2,286
2015-04-17	2,310	2,327	2,260	2,262	274,100	2,262
2015-04-16	2,300	2,346	2,293	2,346	278,400	2,346
2015-04-15	2,377	2,381	2,285	2,293	392,000	2,293
2015-04-14	2,278	2,399	2,271	2,377	553,300	2,377
2015-04-13	2,298	2,325	2,260	2,271	201,500	2,271
2015-04-10	2,306	2,318	2,268	2,285	227,500	2,285
2015-04-09	2,336	2,336	2,281	2,300	289,500	2,300
2015-04-08	2,245	2,317	2,240	2,308	492,600	2,308
2015-04-07	2,240	2,252	2,210	2,229	227,200	2,229
2015-04-06	2,230	2,246	2,210	2,231	201,200	2,231
2015-04-03	2,185	2,248	2,185	2,248	238,900	2,248
2015-04-02	2,207	2,222	2,172	2,191	320,000	2,191
2015-04-01	2,184	2,250	2,183	2,206	386,400	2,206
2015-03-31	2,245	2,264	2,193	2,195	295,200	2,195
2015-03-30	2,190	2,253	2,190	2,234	383,600	2,234
2015-03-27	2,239	2,295	2,182	2,195	490,100	2,195
2015-03-26	2,209	2,223	2,187	2,206	288,000	2,206
2015-03-25	2,236	2,243	2,203	2,232	399,900	2,232
2015-03-24	2,243	2,254	2,217	2,230	432,300	2,230
2015-03-23	2,262	2,285	2,227	2,244	520,100	2,244
2015-03-20	2,238	2,286	2,192	2,240	1,130,200	2,240
2015-03-19	2,352	2,414	2,253	2,258	1,475,900	2,258
2015-03-18	2,331	2,456	2,319	2,452	759,100	2,452
2015-03-17	2,389	2,395	2,300	2,331	805,400	2,331
2015-03-16	2,376	2,433	2,348	2,390	772,300	2,390
2015-03-13	2,600	2,605	2,413	2,436	1,291,500	2,436
2015-03-12	2,463	2,590	2,463	2,543	715,000	2,543
2015-03-11	2,400	2,452	2,385	2,434	324,000	2,434
2015-03-10	2,420	2,457	2,396	2,448	637,300	2,448
2015-03-09	2,427	2,452	2,384	2,418	619,400	2,418
2015-03-06	2,463	2,494	2,370	2,431	1,025,800	2,431
2015-03-05	2,495	2,503	2,438	2,488	751,900	2,488
2015-03-04	2,550	2,573	2,506	2,539	385,900	2,539
2015-03-03	2,590	2,620	2,543	2,589	517,200	2,589
2015-03-02	2,578	2,592	2,524	2,580	445,300	2,580
2015-02-27	2,542	2,608	2,491	2,551	855,000	2,551
2015-02-26	2,352	2,555	2,352	2,538	1,071,800	2,538
2015-02-25	2,301	2,378	2,290	2,340	593,800	2,340
2015-02-24	2,340	2,380	2,232	2,302	1,187,700	2,302
2015-02-23	2,390	2,456	2,357	2,432	725,400	2,432
2015-02-20	2,294	2,369	2,282	2,353	700,800	2,353
2015-02-19	2,164	2,320	2,160	2,276	826,100	2,276
2015-02-18	2,143	2,162	2,089	2,156	525,500	2,156
2015-02-17	2,136	2,173	2,084	2,111	521,700	2,111
2015-02-16	2,143	2,189	2,110	2,126	498,800	2,126
2015-02-13	2,114	2,140	2,071	2,120	536,800	2,120
2015-02-12	2,060	2,130	2,023	2,124	995,600	2,124
2015-02-10	1,930	2,047	1,915	2,040	1,496,600	2,040
2015-02-09	1,920	1,939	1,791	1,906	1,414,000	1,906
2015-02-06	1,831	1,860	1,827	1,844	259,300	1,844
2015-02-05	1,849	1,856	1,817	1,828	204,100	1,828
2015-02-04	1,808	1,860	1,808	1,853	266,200	1,853
2015-02-03	1,799	1,822	1,762	1,797	289,100	1,797
2015-02-02	1,881	1,881	1,791	1,798	351,900	1,798
2015-01-30	1,870	1,924	1,868	1,899	259,900	1,899
2015-01-29	1,849	1,880	1,840	1,862	160,000	1,862
2015-01-28	1,848	1,866	1,843	1,859	153,200	1,859
2015-01-27	1,839	1,875	1,837	1,859	178,400	1,859
2015-01-26	1,833	1,859	1,817	1,836	218,400	1,836
2015-01-23	1,814	1,839	1,803	1,838	158,800	1,838
2015-01-22	1,823	1,832	1,788	1,796	161,900	1,796
2015-01-21	1,842	1,844	1,813	1,817	226,800	1,817
2015-01-20	1,800	1,865	1,788	1,847	298,900	1,847
2015-01-19	1,791	1,806	1,777	1,789	145,600	1,789
2015-01-16	1,780	1,792	1,753	1,785	248,300	1,785
2015-01-15	1,781	1,816	1,774	1,802	271,500	1,802
2015-01-14	1,803	1,836	1,783	1,792	269,000	1,792
2015-01-13	1,815	1,833	1,793	1,819	249,900	1,819
2015-01-09	1,865	1,888	1,833	1,844	340,200	1,844
2015-01-08	1,880	1,888	1,846	1,848	492,100	1,848
2015-01-07	1,920	1,925	1,870	1,876	614,500	1,876
2015-01-06	1,999	2,026	1,919	1,928	542,500	1,928
2015-01-05	2,025	2,073	2,025	2,031	254,600	2,031

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31