7915 NISSHA(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,291	1,314	1,267	1,312	403,900	1,312
2018-12-27	1,297	1,318	1,286	1,303	733,000	1,303
2018-12-26	1,280	1,305	1,208	1,227	682,200	1,227
2018-12-25	1,270	1,319	1,251	1,288	573,000	1,288
2018-12-21	1,356	1,369	1,316	1,329	390,000	1,329
2018-12-20	1,412	1,412	1,341	1,356	572,600	1,356
2018-12-19	1,436	1,457	1,423	1,433	213,200	1,433
2018-12-18	1,445	1,466	1,433	1,434	238,700	1,434
2018-12-17	1,479	1,500	1,458	1,465	244,900	1,465
2018-12-14	1,519	1,526	1,472	1,478	313,600	1,478
2018-12-13	1,497	1,539	1,481	1,523	382,000	1,523
2018-12-12	1,492	1,523	1,454	1,497	649,300	1,497
2018-12-11	1,576	1,580	1,511	1,525	442,800	1,525
2018-12-10	1,602	1,613	1,563	1,572	574,400	1,572
2018-12-07	1,701	1,715	1,621	1,639	593,300	1,639
2018-12-06	1,773	1,773	1,692	1,705	345,800	1,705
2018-12-05	1,769	1,811	1,754	1,787	212,300	1,787
2018-12-04	1,827	1,833	1,781	1,809	322,500	1,809
2018-12-03	1,816	1,835	1,788	1,811	354,400	1,811
2018-11-30	1,801	1,801	1,747	1,781	498,700	1,781
2018-11-29	1,806	1,852	1,796	1,826	487,100	1,826
2018-11-28	1,691	1,768	1,691	1,758	373,700	1,758
2018-11-27	1,698	1,708	1,644	1,695	795,100	1,695
2018-11-26	1,769	1,769	1,672	1,700	851,300	1,700
2018-11-22	1,850	1,884	1,748	1,781	1,024,600	1,781
2018-11-21	1,859	1,990	1,859	1,890	554,300	1,890
2018-11-20	1,821	1,923	1,821	1,899	513,300	1,899
2018-11-19	1,834	1,902	1,824	1,854	536,200	1,854
2018-11-16	1,888	1,917	1,829	1,842	481,500	1,842
2018-11-15	1,922	1,922	1,831	1,893	554,200	1,893
2018-11-14	2,032	2,040	1,936	1,942	586,300	1,942
2018-11-13	2,003	2,035	1,969	2,026	735,600	2,026
2018-11-12	2,094	2,106	2,074	2,086	409,700	2,086
2018-11-09	2,074	2,135	2,071	2,111	884,500	2,111
2018-11-08	2,052	2,157	2,028	2,054	1,280,900	2,054
2018-11-07	1,909	1,983	1,853	1,882	541,400	1,882
2018-11-06	1,848	1,907	1,848	1,886	516,200	1,886
2018-11-05	1,780	1,837	1,757	1,822	205,800	1,822
2018-11-02	1,797	1,812	1,723	1,809	590,800	1,809
2018-11-01	1,832	1,856	1,802	1,819	376,400	1,819
2018-10-31	1,814	1,846	1,772	1,838	400,600	1,838
2018-10-30	1,750	1,784	1,705	1,774	432,400	1,774
2018-10-29	1,767	1,778	1,720	1,733	597,700	1,733
2018-10-26	1,836	1,848	1,771	1,783	309,200	1,783
2018-10-25	1,852	1,860	1,804	1,805	338,000	1,805
2018-10-24	1,938	1,948	1,875	1,910	289,300	1,910
2018-10-23	1,960	1,960	1,909	1,916	299,900	1,916
2018-10-22	1,946	1,997	1,928	1,971	318,900	1,971
2018-10-19	1,950	1,978	1,921	1,962	311,300	1,962
2018-10-18	2,011	2,028	1,972	1,981	217,800	1,981
2018-10-17	1,962	2,013	1,950	2,008	378,700	2,008
2018-10-16	1,950	1,974	1,941	1,962	270,900	1,962
2018-10-15	1,997	2,000	1,957	1,958	221,000	1,958
2018-10-12	1,983	2,014	1,980	2,007	162,600	2,007
2018-10-11	1,988	2,031	1,973	1,999	505,900	1,999
2018-10-10	2,110	2,110	2,054	2,087	261,000	2,087
2018-10-09	2,161	2,169	2,108	2,110	419,400	2,110
2018-10-05	2,200	2,215	2,179	2,203	129,100	2,203
2018-10-04	2,275	2,298	2,178	2,219	341,500	2,219
2018-10-03	2,262	2,278	2,232	2,241	171,400	2,241
2018-10-02	2,242	2,294	2,224	2,286	330,700	2,286
2018-10-01	2,215	2,243	2,192	2,208	155,800	2,208
2018-09-28	2,215	2,225	2,184	2,217	379,700	2,217
2018-09-27	2,195	2,230	2,166	2,186	180,100	2,186
2018-09-26	2,164	2,223	2,156	2,216	255,600	2,216
2018-09-25	2,190	2,223	2,160	2,178	303,400	2,178
2018-09-21	2,206	2,219	2,178	2,197	246,800	2,197
2018-09-20	2,174	2,195	2,147	2,181	319,000	2,181
2018-09-19	2,138	2,196	2,132	2,157	350,800	2,157
2018-09-18	2,080	2,122	2,050	2,108	280,100	2,108
2018-09-14	2,068	2,133	2,060	2,090	414,100	2,090
2018-09-13	2,104	2,116	2,056	2,058	321,100	2,058
2018-09-12	2,147	2,168	2,101	2,109	209,400	2,109
2018-09-11	2,140	2,144	2,111	2,138	178,700	2,138
2018-09-10	2,146	2,161	2,124	2,133	354,000	2,133
2018-09-07	2,105	2,143	2,036	2,141	782,200	2,141
2018-09-06	2,319	2,349	2,263	2,282	402,400	2,282
2018-09-05	2,300	2,337	2,285	2,322	289,300	2,322
2018-09-04	2,282	2,318	2,265	2,286	182,400	2,286
2018-09-03	2,315	2,315	2,241	2,252	347,000	2,252
2018-08-31	2,325	2,341	2,305	2,312	268,700	2,312
2018-08-30	2,370	2,370	2,296	2,351	340,300	2,351
2018-08-29	2,332	2,378	2,328	2,360	221,400	2,360
2018-08-28	2,290	2,339	2,290	2,320	340,200	2,320
2018-08-27	2,234	2,286	2,216	2,280	255,200	2,280
2018-08-24	2,200	2,229	2,170	2,223	196,200	2,223
2018-08-23	2,192	2,255	2,188	2,219	300,400	2,219
2018-08-22	2,100	2,188	2,085	2,179	481,500	2,179
2018-08-21	2,121	2,174	2,115	2,130	250,100	2,130
2018-08-20	2,155	2,179	2,123	2,131	254,900	2,131
2018-08-17	2,090	2,127	2,073	2,118	247,800	2,118
2018-08-16	2,137	2,137	2,004	2,087	834,000	2,087
2018-08-15	2,248	2,248	2,137	2,164	656,400	2,164
2018-08-14	2,265	2,275	2,218	2,265	375,500	2,265
2018-08-13	2,330	2,330	2,224	2,268	390,700	2,268
2018-08-10	2,530	2,530	2,355	2,370	709,900	2,370
2018-08-09	2,513	2,535	2,455	2,530	438,200	2,530
2018-08-08	2,566	2,568	2,382	2,510	1,526,100	2,510
2018-08-07	2,291	2,367	2,275	2,366	423,500	2,366
2018-08-06	2,257	2,295	2,249	2,274	168,700	2,274
2018-08-03	2,301	2,323	2,267	2,276	120,500	2,276
2018-08-02	2,335	2,347	2,300	2,307	133,900	2,307
2018-08-01	2,315	2,335	2,285	2,330	135,800	2,330
2018-07-31	2,277	2,319	2,256	2,308	304,300	2,308
2018-07-30	2,220	2,304	2,220	2,264	458,500	2,264
2018-07-27	2,222	2,222	2,139	2,201	697,200	2,201
2018-07-26	2,262	2,297	2,262	2,270	149,300	2,270
2018-07-25	2,265	2,280	2,211	2,266	427,500	2,266
2018-07-24	2,303	2,316	2,265	2,274	271,700	2,274
2018-07-23	2,329	2,350	2,291	2,302	232,200	2,302
2018-07-20	2,362	2,394	2,330	2,347	325,300	2,347
2018-07-19	2,343	2,410	2,343	2,373	489,000	2,373
2018-07-18	2,250	2,381	2,245	2,312	660,100	2,312
2018-07-17	2,172	2,238	2,115	2,220	504,900	2,220
2018-07-13	2,172	2,211	2,165	2,183	268,400	2,183
2018-07-12	2,194	2,194	2,162	2,183	157,400	2,183
2018-07-11	2,212	2,216	2,159	2,194	209,400	2,194
2018-07-10	2,220	2,270	2,208	2,226	230,000	2,226
2018-07-09	2,180	2,209	2,167	2,197	285,100	2,197
2018-07-06	2,142	2,196	2,138	2,172	268,600	2,172
2018-07-05	2,180	2,223	2,134	2,142	404,100	2,142
2018-07-04	2,169	2,200	2,150	2,190	308,600	2,190
2018-07-03	2,223	2,261	2,171	2,197	337,300	2,197
2018-07-02	2,290	2,329	2,203	2,208	303,000	2,208
2018-06-29	2,270	2,309	2,261	2,286	397,300	2,286
2018-06-28	2,191	2,271	2,191	2,269	367,100	2,269
2018-06-27	2,206	2,219	2,154	2,193	433,700	2,193
2018-06-26	2,180	2,229	2,171	2,225	205,100	2,225
2018-06-25	2,229	2,296	2,227	2,230	366,900	2,230
2018-06-22	2,188	2,224	2,138	2,207	324,400	2,207
2018-06-21	2,162	2,279	2,158	2,212	566,900	2,212
2018-06-20	2,183	2,198	2,120	2,190	396,500	2,190
2018-06-19	2,261	2,262	2,193	2,198	430,200	2,198
2018-06-18	2,278	2,383	2,260	2,283	636,400	2,283
2018-06-15	2,321	2,337	2,232	2,250	376,100	2,250
2018-06-14	2,274	2,320	2,255	2,304	270,400	2,304
2018-06-13	2,288	2,298	2,268	2,272	215,400	2,272
2018-06-12	2,332	2,332	2,288	2,324	194,600	2,324
2018-06-11	2,327	2,337	2,262	2,311	202,700	2,311
2018-06-08	2,289	2,338	2,285	2,310	215,400	2,310
2018-06-07	2,329	2,329	2,289	2,300	248,000	2,300
2018-06-06	2,311	2,320	2,274	2,297	419,400	2,297
2018-06-05	2,350	2,375	2,325	2,340	305,300	2,340
2018-06-04	2,317	2,346	2,281	2,332	348,800	2,332
2018-06-01	2,222	2,325	2,220	2,311	646,900	2,311
2018-05-31	2,287	2,287	2,205	2,222	400,300	2,222
2018-05-30	2,250	2,274	2,231	2,258	364,000	2,258
2018-05-29	2,278	2,307	2,248	2,263	455,100	2,263
2018-05-28	2,270	2,290	2,233	2,282	332,300	2,282
2018-05-25	2,290	2,310	2,231	2,272	485,400	2,272
2018-05-24	2,352	2,356	2,286	2,305	647,100	2,305
2018-05-23	2,370	2,403	2,351	2,382	476,300	2,382
2018-05-22	2,428	2,431	2,352	2,370	540,800	2,370
2018-05-21	2,381	2,436	2,371	2,425	402,600	2,425
2018-05-18	2,442	2,443	2,351	2,373	882,800	2,373
2018-05-17	2,504	2,526	2,433	2,453	611,400	2,453
2018-05-16	2,549	2,563	2,435	2,479	867,600	2,479
2018-05-15	2,612	2,643	2,567	2,599	554,000	2,599
2018-05-14	2,698	2,714	2,534	2,605	1,043,300	2,605
2018-05-11	2,414	2,712	2,390	2,697	1,311,900	2,697
2018-05-10	2,812	2,819	2,743	2,764	342,300	2,764
2018-05-09	2,815	2,824	2,745	2,777	559,600	2,777
2018-05-08	2,804	2,866	2,784	2,832	583,600	2,832
2018-05-07	2,738	2,789	2,735	2,771	629,000	2,771
2018-05-02	2,620	2,692	2,574	2,688	552,700	2,688
2018-05-01	2,557	2,620	2,516	2,616	645,100	2,616
2018-04-27	2,671	2,673	2,534	2,587	1,048,200	2,587
2018-04-26	2,690	2,728	2,670	2,698	611,500	2,698
2018-04-25	2,736	2,748	2,682	2,697	552,800	2,697
2018-04-24	2,946	2,949	2,761	2,780	727,400	2,780
2018-04-23	2,843	2,946	2,830	2,932	607,400	2,932
2018-04-20	2,903	2,925	2,873	2,886	349,800	2,886
2018-04-19	2,903	2,969	2,888	2,924	372,700	2,924
2018-04-18	2,935	2,935	2,881	2,905	424,200	2,905
2018-04-17	2,950	2,990	2,916	2,933	444,600	2,933
2018-04-16	2,901	2,942	2,876	2,929	280,600	2,929
2018-04-13	2,827	2,917	2,827	2,901	338,700	2,901
2018-04-12	2,824	2,887	2,803	2,817	343,100	2,817
2018-04-11	2,775	2,858	2,769	2,808	406,700	2,808
2018-04-10	2,690	2,753	2,673	2,741	644,000	2,741
2018-04-09	2,819	2,823	2,681	2,689	523,100	2,689
2018-04-06	2,810	2,892	2,805	2,858	424,200	2,858
2018-04-05	2,749	2,870	2,716	2,832	569,900	2,832
2018-04-04	2,772	2,774	2,683	2,707	382,700	2,707
2018-04-03	2,784	2,790	2,721	2,745	453,100	2,745
2018-03-30	2,828	2,873	2,804	2,853	386,200	2,853
2018-03-29	2,820	2,838	2,754	2,786	246,800	2,786
2018-03-28	2,710	2,771	2,698	2,770	385,200	2,770
2018-03-27	2,690	2,775	2,688	2,758	350,300	2,758
2018-03-26	2,560	2,639	2,514	2,638	422,100	2,638
2018-03-23	2,667	2,687	2,590	2,601	606,100	2,601
2018-03-22	2,750	2,794	2,715	2,767	299,800	2,767
2018-03-20	2,721	2,799	2,703	2,786	254,100	2,786
2018-03-19	2,778	2,806	2,730	2,770	299,800	2,770
2018-03-16	2,846	2,869	2,770	2,803	381,000	2,803
2018-03-15	2,799	2,846	2,766	2,835	358,300	2,835
2018-03-14	2,776	2,831	2,744	2,792	611,200	2,792
2018-03-13	2,770	2,808	2,727	2,808	535,300	2,808
2018-03-12	2,772	2,814	2,745	2,785	357,300	2,785
2018-03-09	2,683	2,752	2,669	2,729	556,500	2,729
2018-03-08	2,641	2,649	2,616	2,633	494,800	2,633
2018-03-07	2,671	2,683	2,568	2,615	908,500	2,615
2018-03-06	2,701	2,801	2,700	2,721	642,100	2,721
2018-03-05	2,765	2,779	2,602	2,644	1,010,600	2,644
2018-03-02	2,735	2,890	2,731	2,809	1,028,700	2,809
2018-03-01	2,882	2,897	2,797	2,811	568,100	2,811
2018-02-28	2,935	2,966	2,910	2,912	339,000	2,912
2018-02-27	2,922	2,963	2,890	2,937	278,000	2,937
2018-02-26	2,957	2,969	2,906	2,907	395,300	2,907
2018-02-23	2,950	2,951	2,863	2,910	569,500	2,910
2018-02-22	3,005	3,040	2,910	2,939	1,037,600	2,939
2018-02-21	2,900	3,015	2,874	2,986	1,022,700	2,986
2018-02-20	2,950	2,989	2,842	2,857	839,600	2,857
2018-02-19	2,900	3,015	2,897	3,015	1,382,300	3,015
2018-02-16	2,713	2,860	2,711	2,826	966,200	2,826
2018-02-15	2,700	2,844	2,623	2,691	2,077,700	2,691
2018-02-14	2,490	2,520	2,412	2,432	802,600	2,432
2018-02-13	2,591	2,640	2,509	2,515	597,700	2,515
2018-02-09	2,515	2,590	2,501	2,584	605,700	2,584
2018-02-08	2,637	2,678	2,612	2,652	471,500	2,652
2018-02-07	2,732	2,754	2,628	2,636	528,900	2,636
2018-02-06	2,700	2,721	2,561	2,668	908,300	2,668
2018-02-05	2,870	2,881	2,838	2,846	697,400	2,846
2018-02-02	2,866	2,979	2,852	2,971	970,800	2,971
2018-02-01	2,834	2,890	2,821	2,885	489,600	2,885
2018-01-31	2,843	2,888	2,834	2,834	526,500	2,834
2018-01-30	2,850	2,877	2,808	2,842	868,600	2,842
2018-01-29	2,930	2,940	2,869	2,877	880,900	2,877
2018-01-26	2,934	2,952	2,899	2,944	750,700	2,944
2018-01-25	2,907	2,978	2,880	2,946	1,128,600	2,946
2018-01-24	3,035	3,050	2,893	2,926	2,641,000	2,926
2018-01-23	3,115	3,160	3,075	3,125	931,500	3,125
2018-01-22	3,340	3,340	3,055	3,110	1,519,600	3,110
2018-01-19	3,215	3,250	3,165	3,235	378,200	3,235
2018-01-18	3,335	3,355	3,180	3,195	554,900	3,195
2018-01-17	3,335	3,355	3,215	3,265	874,900	3,265
2018-01-16	3,420	3,455	3,255	3,450	1,121,200	3,450
2018-01-15	3,600	3,600	3,540	3,560	226,200	3,560
2018-01-12	3,545	3,595	3,520	3,550	410,800	3,550
2018-01-11	3,520	3,550	3,430	3,530	417,400	3,530
2018-01-10	3,525	3,615	3,525	3,595	427,700	3,595
2018-01-09	3,460	3,520	3,425	3,520	294,200	3,520
2018-01-05	3,395	3,400	3,355	3,390	183,100	3,390
2018-01-04	3,350	3,400	3,310	3,385	392,500	3,385

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