7915 NISSHA(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,812	2,822	2,749	2,816	241,800	2,816
2016-12-29	2,826	2,850	2,806	2,839	192,300	2,839
2016-12-28	2,832	2,869	2,806	2,850	192,600	2,850
2016-12-27	2,798	2,865	2,789	2,820	216,200	2,820
2016-12-26	2,805	2,870	2,781	2,793	295,200	2,793
2016-12-22	2,815	2,851	2,761	2,813	321,600	2,813
2016-12-21	2,883	2,898	2,816	2,820	329,200	2,820
2016-12-20	2,894	2,894	2,812	2,870	195,400	2,870
2016-12-19	2,850	2,885	2,840	2,875	220,500	2,875
2016-12-16	2,915	2,939	2,857	2,857	313,300	2,857
2016-12-15	2,874	2,914	2,859	2,865	319,900	2,865
2016-12-14	2,841	2,884	2,827	2,873	263,900	2,873
2016-12-13	2,827	2,853	2,781	2,846	171,100	2,846
2016-12-12	2,853	2,891	2,800	2,816	406,500	2,816
2016-12-09	2,829	2,916	2,782	2,816	1,045,700	2,816
2016-12-08	2,800	2,820	2,778	2,809	596,600	2,809
2016-12-07	2,755	2,795	2,727	2,756	425,900	2,756
2016-12-06	2,668	2,799	2,666	2,755	1,167,000	2,755
2016-12-05	2,680	2,727	2,574	2,616	574,000	2,616
2016-12-02	2,542	2,667	2,526	2,651	795,400	2,651
2016-12-01	2,468	2,588	2,457	2,550	932,600	2,550
2016-11-30	2,389	2,430	2,381	2,423	509,100	2,423
2016-11-29	2,420	2,429	2,380	2,383	221,800	2,383
2016-11-28	2,410	2,436	2,389	2,417	269,000	2,417
2016-11-25	2,428	2,499	2,419	2,432	657,300	2,432
2016-11-24	2,399	2,406	2,355	2,366	560,900	2,366
2016-11-22	2,389	2,416	2,368	2,389	403,200	2,389
2016-11-21	2,448	2,470	2,389	2,408	412,700	2,408
2016-11-18	2,518	2,528	2,441	2,464	277,100	2,464
2016-11-17	2,546	2,583	2,455	2,473	364,800	2,473
2016-11-16	2,540	2,578	2,532	2,568	180,600	2,568
2016-11-15	2,464	2,556	2,464	2,528	270,100	2,528
2016-11-14	2,459	2,510	2,439	2,478	355,600	2,478
2016-11-11	2,593	2,609	2,432	2,451	484,500	2,451
2016-11-10	2,499	2,595	2,490	2,543	402,900	2,543
2016-11-09	2,589	2,590	2,320	2,426	886,300	2,426
2016-11-08	2,450	2,655	2,450	2,583	1,420,600	2,583
2016-11-07	2,445	2,513	2,433	2,483	303,900	2,483
2016-11-04	2,337	2,459	2,305	2,444	511,900	2,444
2016-11-02	2,424	2,440	2,340	2,355	459,200	2,355
2016-11-01	2,516	2,521	2,451	2,462	242,700	2,462
2016-10-31	2,495	2,550	2,490	2,543	149,800	2,543
2016-10-28	2,534	2,534	2,499	2,509	152,700	2,509
2016-10-27	2,500	2,518	2,483	2,509	100,900	2,509
2016-10-26	2,479	2,490	2,467	2,478	54,900	2,478
2016-10-25	2,536	2,536	2,482	2,492	66,000	2,492
2016-10-24	2,502	2,514	2,448	2,503	156,600	2,503
2016-10-21	2,545	2,545	2,499	2,500	72,900	2,500
2016-10-20	2,520	2,538	2,499	2,514	209,300	2,514
2016-10-19	2,554	2,574	2,499	2,504	166,300	2,504
2016-10-17	2,531	2,591	2,531	2,558	71,600	2,558
2016-10-13	2,582	2,586	2,502	2,534	130,700	2,534
2016-10-12	2,623	2,655	2,502	2,557	507,600	2,557
2016-10-11	2,706	2,762	2,591	2,638	532,900	2,638
2016-10-07	2,630	2,671	2,603	2,671	334,900	2,671
2016-10-06	2,527	2,631	2,504	2,625	470,500	2,625
2016-10-05	2,511	2,533	2,496	2,518	192,600	2,518
2016-10-04	2,526	2,540	2,450	2,489	170,800	2,489
2016-10-03	2,483	2,517	2,451	2,514	171,700	2,514
2016-09-30	2,484	2,493	2,440	2,488	115,500	2,488
2016-09-29	2,499	2,542	2,487	2,516	238,500	2,516
2016-09-28	2,509	2,509	2,455	2,491	134,400	2,491
2016-09-27	2,413	2,582	2,375	2,515	420,000	2,515
2016-09-26	2,464	2,464	2,412	2,420	139,900	2,420
2016-09-23	2,511	2,511	2,408	2,438	201,200	2,438
2016-09-21	2,400	2,513	2,400	2,510	340,300	2,510
2016-09-20	2,400	2,412	2,382	2,400	102,200	2,400
2016-09-16	2,373	2,475	2,373	2,423	172,600	2,423
2016-09-15	2,370	2,404	2,349	2,370	148,100	2,370
2016-09-14	2,421	2,448	2,385	2,392	319,600	2,392
2016-09-13	2,404	2,477	2,403	2,469	229,400	2,469
2016-09-12	2,514	2,547	2,372	2,383	646,400	2,383
2016-09-09	2,560	2,589	2,514	2,517	161,400	2,517
2016-09-08	2,590	2,604	2,559	2,575	169,800	2,575
2016-09-07	2,570	2,575	2,541	2,568	167,400	2,568
2016-09-06	2,615	2,619	2,581	2,591	174,600	2,591
2016-09-05	2,490	2,624	2,455	2,615	935,800	2,615
2016-09-02	2,444	2,491	2,442	2,480	140,300	2,480
2016-09-01	2,469	2,498	2,454	2,471	192,300	2,471
2016-08-31	2,448	2,504	2,400	2,494	441,600	2,494
2016-08-30	2,441	2,506	2,401	2,424	359,100	2,424
2016-08-29	2,462	2,513	2,438	2,482	330,300	2,482
2016-08-26	2,429	2,433	2,404	2,415	355,100	2,415
2016-08-25	2,507	2,507	2,415	2,429	488,100	2,429
2016-08-24	2,529	2,536	2,463	2,470	421,100	2,470
2016-08-23	2,574	2,574	2,518	2,529	455,000	2,529
2016-08-22	2,680	2,680	2,532	2,579	493,300	2,579
2016-08-19	2,700	2,789	2,535	2,669	1,677,900	2,669
2016-08-18	2,434	2,706	2,415	2,688	2,489,400	2,688
2016-08-17	2,420	2,471	2,382	2,426	1,146,000	2,426
2016-08-16	2,351	2,428	2,317	2,328	1,124,600	2,328
2016-08-15	2,243	2,254	2,162	2,201	384,200	2,201
2016-08-12	2,306	2,321	2,253	2,274	534,700	2,274
2016-08-10	2,149	2,358	2,094	2,356	1,348,600	2,356
2016-08-09	2,242	2,242	2,170	2,195	385,000	2,195
2016-08-08	2,035	2,268	2,028	2,245	1,702,100	2,245
2016-08-05	2,030	2,044	2,008	2,011	219,700	2,011
2016-08-04	2,057	2,075	2,026	2,039	209,700	2,039
2016-08-03	2,078	2,086	2,022	2,052	324,900	2,052
2016-08-02	2,109	2,144	2,099	2,105	300,000	2,105
2016-08-01	2,060	2,148	2,059	2,121	552,900	2,121
2016-07-29	2,024	2,050	1,989	2,044	194,800	2,044
2016-07-28	2,031	2,037	2,003	2,025	164,600	2,025
2016-07-27	1,986	2,049	1,947	2,021	301,300	2,021
2016-07-26	2,007	2,017	1,952	1,975	266,100	1,975
2016-07-25	2,060	2,063	1,980	2,005	234,300	2,005
2016-07-22	2,070	2,102	2,008	2,059	500,800	2,059
2016-07-21	1,956	2,135	1,929	2,105	878,000	2,105
2016-07-20	1,945	1,961	1,884	1,928	387,200	1,928
2016-07-19	1,970	1,993	1,926	1,948	342,000	1,948
2016-07-15	1,888	1,974	1,880	1,953	702,800	1,953
2016-07-14	1,887	1,901	1,836	1,865	423,700	1,865
2016-07-13	1,938	1,969	1,869	1,886	496,600	1,886
2016-07-12	1,825	1,918	1,821	1,912	663,800	1,912
2016-07-11	1,792	1,820	1,780	1,809	278,000	1,809
2016-07-08	1,802	1,823	1,779	1,781	219,100	1,781
2016-07-07	1,852	1,860	1,805	1,811	312,700	1,811
2016-07-06	1,873	1,874	1,798	1,812	415,700	1,812
2016-07-05	1,843	1,871	1,825	1,860	221,500	1,860
2016-07-04	1,863	1,883	1,855	1,867	181,300	1,867
2016-07-01	1,892	1,906	1,877	1,883	206,300	1,883
2016-06-30	1,926	1,945	1,873	1,873	497,200	1,873
2016-06-29	1,915	1,946	1,892	1,913	274,100	1,913
2016-06-28	1,922	1,929	1,876	1,920	507,200	1,920
2016-06-27	2,054	2,067	1,932	1,940	711,300	1,940
2016-06-24	2,123	2,124	1,958	2,035	595,700	2,035
2016-06-23	2,100	2,117	2,085	2,091	224,100	2,091
2016-06-22	2,103	2,134	2,089	2,101	251,100	2,101
2016-06-21	2,160	2,176	2,111	2,143	442,600	2,143
2016-06-20	2,119	2,213	2,092	2,118	471,500	2,118
2016-06-17	2,034	2,128	2,007	2,119	615,300	2,119
2016-06-16	2,139	2,139	2,036	2,041	527,700	2,041
2016-06-15	2,095	2,169	2,059	2,158	914,500	2,158
2016-06-14	2,167	2,176	2,116	2,116	566,600	2,116
2016-06-13	2,213	2,225	2,184	2,211	409,800	2,211
2016-06-10	2,248	2,267	2,216	2,253	473,000	2,253
2016-06-09	2,300	2,309	2,263	2,274	246,200	2,274
2016-06-08	2,273	2,284	2,233	2,262	376,800	2,262
2016-06-07	2,335	2,359	2,280	2,292	198,900	2,292
2016-06-06	2,299	2,346	2,298	2,312	375,800	2,312
2016-06-03	2,341	2,390	2,329	2,357	261,000	2,357
2016-06-02	2,383	2,384	2,298	2,356	663,900	2,356
2016-06-01	2,412	2,445	2,383	2,393	490,000	2,393
2016-05-31	2,462	2,501	2,420	2,471	536,600	2,471
2016-05-30	2,468	2,524	2,460	2,506	390,500	2,506
2016-05-27	2,458	2,468	2,409	2,460	453,400	2,460
2016-05-26	2,460	2,464	2,426	2,450	466,400	2,450
2016-05-25	2,438	2,459	2,380	2,431	517,800	2,431
2016-05-24	2,452	2,454	2,386	2,388	733,300	2,388
2016-05-23	2,402	2,491	2,372	2,485	763,100	2,485
2016-05-20	2,368	2,402	2,355	2,387	495,100	2,387
2016-05-19	2,340	2,483	2,332	2,389	1,539,900	2,389
2016-05-18	2,156	2,388	2,151	2,367	2,710,500	2,367
2016-05-17	2,017	2,220	2,014	2,195	1,722,900	2,195
2016-05-16	2,118	2,142	2,013	2,017	2,056,400	2,017
2016-05-13	2,068	2,068	2,064	2,068	2,697,900	2,068
2016-05-12	1,646	1,673	1,626	1,668	327,300	1,668
2016-05-11	1,684	1,700	1,657	1,672	450,800	1,672
2016-05-10	1,663	1,683	1,639	1,681	355,000	1,681
2016-05-09	1,694	1,694	1,644	1,664	365,200	1,664
2016-05-06	1,731	1,731	1,644	1,667	469,500	1,667
2016-05-02	1,746	1,759	1,727	1,740	327,500	1,740
2016-04-28	1,799	1,837	1,760	1,772	739,400	1,772
2016-04-27	1,789	1,792	1,736	1,777	240,800	1,777
2016-04-26	1,799	1,801	1,746	1,752	258,900	1,752
2016-04-25	1,779	1,826	1,762	1,805	442,400	1,805
2016-04-22	1,748	1,787	1,733	1,784	375,700	1,784
2016-04-21	1,744	1,748	1,712	1,740	276,600	1,740
2016-04-20	1,736	1,746	1,702	1,732	408,000	1,732
2016-04-19	1,699	1,705	1,676	1,697	178,600	1,697
2016-04-18	1,652	1,690	1,648	1,664	350,800	1,664
2016-04-15	1,692	1,716	1,674	1,708	200,600	1,708
2016-04-14	1,680	1,729	1,667	1,719	265,700	1,719
2016-04-13	1,653	1,671	1,621	1,656	229,900	1,656
2016-04-12	1,575	1,650	1,575	1,640	190,500	1,640
2016-04-11	1,601	1,607	1,547	1,571	215,800	1,571
2016-04-08	1,541	1,660	1,541	1,630	420,300	1,630
2016-04-07	1,554	1,590	1,534	1,569	172,000	1,569
2016-04-06	1,541	1,577	1,534	1,561	262,200	1,561
2016-04-05	1,594	1,610	1,538	1,544	301,400	1,544
2016-04-04	1,653	1,653	1,580	1,589	329,400	1,589
2016-04-01	1,641	1,649	1,587	1,632	577,100	1,632
2016-03-31	1,653	1,666	1,640	1,648	234,400	1,648
2016-03-30	1,695	1,696	1,643	1,661	234,000	1,661
2016-03-29	1,699	1,707	1,674	1,694	175,300	1,694
2016-03-28	1,705	1,713	1,693	1,712	203,900	1,712
2016-03-25	1,700	1,703	1,671	1,691	202,200	1,691
2016-03-24	1,719	1,739	1,695	1,698	257,000	1,698
2016-03-23	1,795	1,797	1,726	1,733	234,100	1,733
2016-03-22	1,764	1,795	1,759	1,795	182,400	1,795
2016-03-18	1,775	1,790	1,747	1,762	272,400	1,762
2016-03-17	1,815	1,825	1,767	1,775	297,500	1,775
2016-03-16	1,791	1,799	1,777	1,793	156,900	1,793
2016-03-15	1,819	1,838	1,790	1,794	169,200	1,794
2016-03-14	1,840	1,845	1,802	1,819	248,300	1,819
2016-03-11	1,768	1,826	1,768	1,812	265,800	1,812
2016-03-10	1,800	1,816	1,785	1,798	200,700	1,798
2016-03-09	1,826	1,849	1,771	1,796	261,300	1,796
2016-03-08	1,889	1,895	1,832	1,839	290,000	1,839
2016-03-07	1,924	1,935	1,876	1,884	295,500	1,884
2016-03-04	1,848	1,919	1,835	1,885	438,100	1,885
2016-03-03	1,814	1,848	1,797	1,848	578,600	1,848
2016-03-02	1,755	1,800	1,739	1,794	568,100	1,794
2016-03-01	1,748	1,755	1,701	1,730	275,200	1,730
2016-02-29	1,730	1,791	1,723	1,723	596,400	1,723
2016-02-26	1,707	1,717	1,690	1,697	383,900	1,697
2016-02-25	1,700	1,710	1,682	1,697	206,300	1,697
2016-02-24	1,680	1,694	1,645	1,681	422,900	1,681
2016-02-23	1,742	1,757	1,693	1,701	325,500	1,701
2016-02-22	1,709	1,769	1,691	1,736	647,800	1,736
2016-02-19	1,785	1,786	1,660	1,718	1,630,900	1,718
2016-02-18	2,058	2,089	2,013	2,064	274,700	2,064
2016-02-17	2,044	2,094	2,004	2,044	325,100	2,044
2016-02-16	2,047	2,141	2,032	2,082	268,500	2,082
2016-02-15	2,016	2,096	2,000	2,085	286,300	2,085
2016-02-12	2,093	2,093	1,927	1,976	707,900	1,976
2016-02-10	2,160	2,255	2,050	2,154	1,116,000	2,154
2016-02-09	1,966	1,966	1,845	1,890	328,900	1,890
2016-02-08	2,024	2,069	1,995	2,056	238,700	2,056
2016-02-05	2,043	2,100	2,013	2,039	259,400	2,039
2016-02-04	2,070	2,114	2,054	2,057	133,000	2,057
2016-02-03	2,160	2,170	2,088	2,113	319,700	2,113
2016-02-02	2,236	2,260	2,211	2,224	145,100	2,224
2016-02-01	2,180	2,243	2,159	2,238	208,700	2,238
2016-01-29	2,071	2,155	2,054	2,155	326,200	2,155
2016-01-28	2,148	2,149	2,055	2,070	360,400	2,070
2016-01-27	2,173	2,200	2,142	2,172	157,400	2,172
2016-01-26	2,153	2,189	2,107	2,123	218,000	2,123
2016-01-25	2,240	2,240	2,190	2,216	161,300	2,216
2016-01-22	2,101	2,206	2,093	2,197	225,200	2,197
2016-01-21	2,100	2,160	2,064	2,065	330,100	2,065
2016-01-20	2,249	2,253	2,130	2,135	357,700	2,135
2016-01-19	2,180	2,235	2,170	2,214	520,400	2,214
2016-01-18	2,093	2,098	2,054	2,079	184,000	2,079
2016-01-15	2,169	2,193	2,094	2,111	280,300	2,111
2016-01-14	2,093	2,114	2,065	2,108	195,900	2,108
2016-01-13	2,129	2,170	2,129	2,162	192,700	2,162
2016-01-12	2,147	2,188	2,112	2,116	364,200	2,116
2016-01-08	2,160	2,223	2,160	2,197	311,200	2,197
2016-01-07	2,198	2,226	2,166	2,182	305,700	2,182
2016-01-06	2,250	2,275	2,175	2,198	369,300	2,198
2016-01-05	2,245	2,266	2,208	2,247	463,300	2,247
2016-01-04	2,301	2,314	2,258	2,260	296,400	2,260

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