7915 NISSHA(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,125	1,129	1,110	1,121	123,500	1,121
2019-12-27	1,107	1,136	1,101	1,134	310,400	1,134
2019-12-26	1,117	1,147	1,117	1,137	147,300	1,137
2019-12-25	1,148	1,148	1,119	1,130	197,300	1,130
2019-12-24	1,144	1,155	1,128	1,129	205,300	1,129
2019-12-23	1,127	1,132	1,106	1,132	177,700	1,132
2019-12-20	1,140	1,142	1,130	1,133	167,500	1,133
2019-12-19	1,147	1,148	1,130	1,143	214,700	1,143
2019-12-18	1,184	1,186	1,159	1,169	137,300	1,169
2019-12-17	1,185	1,185	1,163	1,181	169,200	1,181
2019-12-16	1,196	1,196	1,172	1,177	139,900	1,177
2019-12-13	1,185	1,189	1,154	1,166	396,500	1,166
2019-12-12	1,139	1,150	1,130	1,142	182,500	1,142
2019-12-11	1,160	1,164	1,136	1,139	155,700	1,139
2019-12-10	1,144	1,161	1,144	1,155	170,400	1,155
2019-12-09	1,153	1,161	1,137	1,149	145,200	1,149
2019-12-06	1,141	1,145	1,129	1,143	136,300	1,143
2019-12-05	1,128	1,139	1,121	1,132	172,600	1,132
2019-12-04	1,127	1,129	1,114	1,128	155,100	1,128
2019-12-03	1,120	1,142	1,115	1,133	171,700	1,133
2019-12-02	1,128	1,147	1,126	1,133	161,900	1,133
2019-11-29	1,135	1,136	1,115	1,124	258,900	1,124
2019-11-28	1,144	1,149	1,117	1,125	281,300	1,125
2019-11-27	1,177	1,177	1,144	1,144	212,200	1,144
2019-11-26	1,194	1,198	1,167	1,169	280,700	1,169
2019-11-25	1,175	1,184	1,162	1,183	243,600	1,183
2019-11-22	1,140	1,155	1,128	1,142	254,100	1,142
2019-11-21	1,138	1,158	1,115	1,152	290,800	1,152
2019-11-20	1,152	1,158	1,132	1,145	155,000	1,145
2019-11-19	1,160	1,176	1,148	1,161	312,000	1,161
2019-11-18	1,142	1,177	1,141	1,155	345,300	1,155
2019-11-15	1,110	1,139	1,106	1,119	253,800	1,119
2019-11-14	1,106	1,131	1,104	1,109	359,100	1,109
2019-11-13	1,191	1,191	1,120	1,136	473,200	1,136
2019-11-12	1,195	1,218	1,180	1,196	413,100	1,196
2019-11-11	1,250	1,275	1,202	1,213	970,400	1,213
2019-11-08	1,330	1,450	1,330	1,406	911,600	1,406
2019-11-07	1,210	1,243	1,207	1,243	356,200	1,243
2019-11-06	1,187	1,217	1,179	1,216	347,400	1,216
2019-11-05	1,141	1,167	1,133	1,167	220,700	1,167
2019-11-01	1,136	1,138	1,117	1,136	92,200	1,136
2019-10-31	1,105	1,141	1,105	1,138	278,100	1,138
2019-10-30	1,135	1,135	1,095	1,107	300,000	1,107
2019-10-29	1,150	1,157	1,139	1,140	237,400	1,140
2019-10-28	1,143	1,166	1,138	1,145	256,900	1,145
2019-10-25	1,124	1,134	1,121	1,133	184,600	1,133
2019-10-24	1,136	1,137	1,116	1,125	241,100	1,125
2019-10-23	1,146	1,148	1,124	1,147	144,000	1,147
2019-10-21	1,159	1,162	1,145	1,154	139,200	1,154
2019-10-18	1,149	1,174	1,149	1,162	229,900	1,162
2019-10-17	1,145	1,164	1,136	1,140	210,900	1,140
2019-10-16	1,173	1,189	1,146	1,148	235,700	1,148
2019-10-15	1,150	1,184	1,150	1,155	210,500	1,155
2019-10-11	1,134	1,152	1,131	1,136	260,800	1,136
2019-10-10	1,178	1,179	1,133	1,144	190,900	1,144
2019-10-09	1,160	1,174	1,148	1,164	173,300	1,164
2019-10-08	1,135	1,168	1,135	1,167	260,100	1,167
2019-10-07	1,144	1,148	1,118	1,125	155,100	1,125
2019-10-04	1,149	1,157	1,133	1,143	200,200	1,143
2019-10-03	1,164	1,177	1,148	1,158	279,700	1,158
2019-10-02	1,120	1,200	1,117	1,192	517,700	1,192
2019-10-01	1,085	1,147	1,078	1,145	493,700	1,145
2019-09-30	1,081	1,088	1,064	1,071	188,800	1,071
2019-09-27	1,115	1,117	1,082	1,091	241,900	1,091
2019-09-26	1,112	1,137	1,106	1,118	504,200	1,118
2019-09-25	1,089	1,100	1,068	1,083	242,400	1,083
2019-09-24	1,068	1,119	1,062	1,101	664,800	1,101
2019-09-20	1,053	1,061	1,040	1,056	258,900	1,056
2019-09-19	1,033	1,061	1,033	1,040	209,500	1,040
2019-09-18	1,051	1,062	1,034	1,038	137,500	1,038
2019-09-17	1,030	1,057	1,015	1,048	301,700	1,048
2019-09-13	1,049	1,049	1,018	1,033	290,500	1,033
2019-09-12	1,034	1,043	1,018	1,033	263,200	1,033
2019-09-11	993	1,019	993	1,013	389,700	1,013
2019-09-10	955	985	951	981	294,800	981
2019-09-09	973	985	969	985	217,800	985
2019-09-06	981	985	970	973	171,400	973
2019-09-05	959	981	959	975	376,500	975
2019-09-04	953	956	937	952	261,400	952
2019-09-03	950	968	947	966	253,500	966
2019-09-02	940	951	938	948	252,400	948
2019-08-30	945	953	941	946	277,300	946
2019-08-29	915	930	912	926	115,400	926
2019-08-28	918	935	911	929	142,400	929
2019-08-27	905	927	902	919	183,100	919
2019-08-26	917	919	893	903	276,500	903
2019-08-23	940	941	922	932	307,300	932
2019-08-22	950	955	940	945	289,700	945
2019-08-21	975	977	960	961	137,500	961
2019-08-20	992	995	975	982	186,400	982
2019-08-19	965	997	961	990	186,900	990
2019-08-16	966	966	948	954	231,300	954
2019-08-15	958	974	958	973	229,900	973
2019-08-14	1,001	1,005	977	991	303,600	991
2019-08-13	987	995	965	987	309,200	987
2019-08-09	1,005	1,020	991	1,001	385,100	1,001
2019-08-08	963	1,000	961	998	499,700	998
2019-08-07	1,045	1,063	954	978	1,227,700	978
2019-08-06	1,120	1,151	1,096	1,144	297,300	1,144
2019-08-05	1,174	1,192	1,163	1,180	302,400	1,180
2019-08-02	1,220	1,220	1,178	1,192	263,000	1,192
2019-08-01	1,249	1,265	1,239	1,250	145,500	1,250
2019-07-31	1,267	1,277	1,250	1,276	286,900	1,276
2019-07-30	1,260	1,295	1,256	1,282	351,300	1,282
2019-07-29	1,267	1,271	1,245	1,247	296,500	1,247
2019-07-26	1,256	1,265	1,222	1,254	407,800	1,254
2019-07-25	1,244	1,277	1,222	1,275	507,100	1,275
2019-07-24	1,194	1,243	1,194	1,233	446,800	1,233
2019-07-23	1,164	1,199	1,158	1,194	241,100	1,194
2019-07-22	1,136	1,166	1,136	1,160	129,900	1,160
2019-07-19	1,100	1,150	1,099	1,146	363,800	1,146
2019-07-18	1,132	1,132	1,105	1,105	310,400	1,105
2019-07-17	1,146	1,152	1,132	1,143	176,300	1,143
2019-07-16	1,165	1,178	1,148	1,155	249,800	1,155
2019-07-12	1,187	1,190	1,166	1,171	164,100	1,171
2019-07-11	1,178	1,183	1,159	1,180	232,300	1,180
2019-07-10	1,153	1,159	1,139	1,151	291,700	1,151
2019-07-09	1,161	1,174	1,137	1,140	223,400	1,140
2019-07-08	1,164	1,186	1,158	1,162	218,000	1,162
2019-07-05	1,151	1,165	1,139	1,163	224,100	1,163
2019-07-04	1,152	1,168	1,143	1,152	236,000	1,152
2019-07-03	1,161	1,166	1,130	1,139	252,500	1,139
2019-07-02	1,143	1,165	1,135	1,165	235,100	1,165
2019-07-01	1,127	1,145	1,090	1,145	528,500	1,145
2019-06-28	1,096	1,107	1,086	1,105	224,900	1,105
2019-06-27	1,057	1,092	1,053	1,092	457,600	1,092
2019-06-26	1,050	1,071	1,031	1,038	313,700	1,038
2019-06-25	1,068	1,100	1,063	1,093	373,300	1,093
2019-06-24	1,110	1,110	1,087	1,087	185,600	1,087
2019-06-21	1,091	1,119	1,074	1,114	468,600	1,114
2019-06-20	1,110	1,113	1,079	1,099	217,000	1,099
2019-06-19	1,069	1,106	1,069	1,101	191,100	1,101
2019-06-18	1,079	1,085	1,047	1,048	212,200	1,048
2019-06-17	1,073	1,082	1,056	1,072	197,200	1,072
2019-06-14	1,078	1,084	1,061	1,082	255,900	1,082
2019-06-13	1,106	1,106	1,062	1,077	269,800	1,077
2019-06-12	1,121	1,136	1,109	1,113	365,500	1,113
2019-06-11	1,106	1,122	1,097	1,117	178,300	1,117
2019-06-10	1,108	1,117	1,086	1,115	197,900	1,115
2019-06-07	1,061	1,088	1,061	1,084	196,800	1,084
2019-06-06	1,090	1,106	1,065	1,065	349,000	1,065
2019-06-05	1,047	1,096	1,046	1,092	505,200	1,092
2019-06-04	996	1,024	996	1,017	335,800	1,017
2019-06-03	995	1,018	989	994	231,800	994
2019-05-31	1,024	1,034	1,012	1,013	172,900	1,013
2019-05-30	1,017	1,039	1,013	1,037	243,400	1,037
2019-05-29	1,028	1,036	1,009	1,028	167,600	1,028
2019-05-28	1,011	1,045	1,011	1,041	186,900	1,041
2019-05-27	1,035	1,038	1,015	1,018	173,500	1,018
2019-05-24	1,001	1,034	995	1,025	349,700	1,025
2019-05-23	1,052	1,065	1,006	1,012	494,300	1,012
2019-05-22	1,104	1,119	1,059	1,059	379,500	1,059
2019-05-21	1,090	1,105	1,077	1,098	191,600	1,098
2019-05-20	1,124	1,140	1,100	1,103	192,800	1,103
2019-05-17	1,122	1,135	1,115	1,133	339,900	1,133
2019-05-16	1,113	1,130	1,103	1,106	572,600	1,106
2019-05-15	1,050	1,090	1,050	1,090	293,500	1,090
2019-05-14	1,002	1,058	996	1,058	519,500	1,058
2019-05-13	1,089	1,093	1,045	1,054	620,100	1,054
2019-05-10	1,150	1,152	1,094	1,096	702,100	1,096
2019-05-09	1,203	1,223	1,172	1,179	309,200	1,179
2019-05-08	1,200	1,212	1,179	1,201	348,900	1,201
2019-05-07	1,290	1,291	1,224	1,227	429,500	1,227
2019-04-26	1,269	1,290	1,250	1,289	372,600	1,289
2019-04-25	1,220	1,274	1,218	1,270	393,000	1,270
2019-04-24	1,278	1,282	1,252	1,258	295,600	1,258
2019-04-23	1,263	1,277	1,245	1,265	306,300	1,265
2019-04-22	1,256	1,262	1,221	1,250	271,400	1,250
2019-04-19	1,263	1,293	1,247	1,252	692,600	1,252
2019-04-18	1,283	1,293	1,238	1,244	262,000	1,244
2019-04-17	1,260	1,292	1,256	1,282	516,500	1,282
2019-04-16	1,237	1,256	1,228	1,253	309,500	1,253
2019-04-15	1,232	1,256	1,225	1,240	268,500	1,240
2019-04-12	1,200	1,222	1,189	1,210	386,500	1,210
2019-04-11	1,209	1,210	1,193	1,196	226,500	1,196
2019-04-10	1,209	1,222	1,197	1,208	292,300	1,208
2019-04-09	1,228	1,235	1,197	1,221	400,400	1,221
2019-04-08	1,247	1,250	1,225	1,228	257,200	1,228
2019-04-05	1,214	1,235	1,209	1,234	387,100	1,234
2019-04-04	1,236	1,250	1,215	1,217	306,200	1,217
2019-04-03	1,206	1,243	1,200	1,234	670,100	1,234
2019-04-02	1,219	1,228	1,203	1,212	400,200	1,212
2019-04-01	1,188	1,209	1,182	1,199	460,500	1,199
2019-03-29	1,159	1,173	1,153	1,169	272,200	1,169
2019-03-28	1,137	1,163	1,124	1,147	377,200	1,147
2019-03-27	1,151	1,174	1,148	1,166	329,400	1,166
2019-03-26	1,140	1,156	1,128	1,155	574,600	1,155
2019-03-25	1,160	1,162	1,127	1,140	478,900	1,140
2019-03-22	1,169	1,186	1,152	1,182	839,600	1,182
2019-03-20	1,167	1,191	1,165	1,187	370,000	1,187
2019-03-19	1,205	1,210	1,185	1,197	319,400	1,197
2019-03-18	1,210	1,226	1,200	1,211	283,500	1,211
2019-03-15	1,196	1,215	1,189	1,205	329,800	1,205
2019-03-14	1,226	1,232	1,193	1,196	299,700	1,196
2019-03-13	1,205	1,248	1,204	1,235	551,500	1,235
2019-03-12	1,189	1,227	1,172	1,204	400,900	1,204
2019-03-11	1,180	1,222	1,167	1,215	563,300	1,215
2019-03-08	1,186	1,189	1,166	1,169	734,400	1,169
2019-03-07	1,271	1,277	1,226	1,231	627,100	1,231
2019-03-06	1,298	1,313	1,289	1,301	402,200	1,301
2019-03-05	1,310	1,320	1,282	1,308	467,600	1,308
2019-03-04	1,275	1,305	1,262	1,297	318,800	1,297
2019-03-01	1,280	1,306	1,257	1,258	463,800	1,258
2019-02-28	1,303	1,306	1,271	1,273	336,500	1,273
2019-02-27	1,319	1,321	1,283	1,293	569,100	1,293
2019-02-26	1,347	1,365	1,322	1,339	279,800	1,339
2019-02-25	1,328	1,341	1,302	1,324	304,100	1,324
2019-02-22	1,314	1,316	1,282	1,312	617,400	1,312
2019-02-21	1,370	1,376	1,308	1,328	532,800	1,328
2019-02-20	1,360	1,387	1,351	1,374	438,900	1,374
2019-02-19	1,429	1,429	1,355	1,369	666,800	1,369
2019-02-18	1,484	1,485	1,411	1,429	563,300	1,429
2019-02-15	1,319	1,506	1,315	1,484	922,400	1,484
2019-02-14	1,509	1,524	1,481	1,509	317,300	1,509
2019-02-13	1,508	1,537	1,495	1,523	384,900	1,523
2019-02-12	1,371	1,494	1,371	1,490	322,600	1,490
2019-02-08	1,435	1,445	1,397	1,401	280,300	1,401
2019-02-07	1,510	1,519	1,446	1,456	258,700	1,456
2019-02-06	1,480	1,511	1,462	1,496	317,700	1,496
2019-02-05	1,480	1,515	1,463	1,477	501,200	1,477
2019-02-04	1,405	1,468	1,403	1,456	244,200	1,456
2019-02-01	1,428	1,443	1,406	1,412	163,900	1,412
2019-01-31	1,410	1,454	1,410	1,422	207,000	1,422
2019-01-30	1,400	1,425	1,376	1,379	333,600	1,379
2019-01-29	1,404	1,407	1,349	1,383	347,300	1,383
2019-01-28	1,429	1,463	1,415	1,429	298,800	1,429
2019-01-25	1,347	1,413	1,347	1,399	367,400	1,399
2019-01-24	1,297	1,351	1,297	1,346	276,500	1,346
2019-01-23	1,320	1,354	1,291	1,324	488,500	1,324
2019-01-22	1,415	1,438	1,367	1,376	259,100	1,376
2019-01-21	1,360	1,417	1,357	1,410	413,000	1,410
2019-01-18	1,332	1,340	1,300	1,333	527,600	1,333
2019-01-17	1,370	1,377	1,317	1,321	310,900	1,321
2019-01-16	1,430	1,431	1,352	1,356	287,900	1,356
2019-01-15	1,333	1,452	1,324	1,427	480,700	1,427
2019-01-11	1,350	1,374	1,334	1,360	480,600	1,360
2019-01-10	1,393	1,404	1,345	1,355	532,700	1,355
2019-01-09	1,340	1,424	1,338	1,404	640,100	1,404
2019-01-08	1,331	1,353	1,310	1,317	373,200	1,317
2019-01-07	1,270	1,342	1,270	1,331	774,000	1,331
2019-01-04	1,260	1,265	1,190	1,198	519,600	1,198

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