1. HOME >
  2. 株価時系列 >
  3. 7915 >
  4. 2020年

7915 NISSHA(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4951,5241,4841,498217,5001,498
2020-12-291,4601,5171,4511,515268,7001,515
2020-12-281,4621,4831,4481,460181,6001,460
2020-12-251,4601,4701,4491,460113,1001,460
2020-12-241,4411,4491,4221,440147,6001,440
2020-12-231,4391,4401,4061,427147,4001,427
2020-12-221,4381,4601,4081,409238,5001,409
2020-12-211,4701,4751,4241,441263,0001,441
2020-12-181,5031,5041,4821,484332,9001,484
2020-12-171,5151,5151,4811,498232,8001,498
2020-12-161,5181,5181,4911,508268,0001,508
2020-12-151,4751,4971,4691,496211,7001,496
2020-12-141,4451,4921,4451,480186,6001,480
2020-12-111,4661,4731,4331,433252,0001,433
2020-12-101,4591,4751,4451,468182,7001,468
2020-12-091,4111,4681,4111,460271,3001,460
2020-12-081,3601,4271,3551,419222,0001,419
2020-12-071,3951,4011,3721,372179,1001,372
2020-12-041,3881,4041,3761,395240,1001,395
2020-12-031,4471,4471,4061,411189,6001,411
2020-12-021,4511,4581,4151,421283,5001,421
2020-12-011,3931,4581,3801,449426,2001,449
2020-11-301,3721,4231,3651,376443,2001,376
2020-11-271,3311,4101,3311,375600,1001,375
2020-11-261,3181,3271,3051,323239,8001,323
2020-11-251,3511,3571,3221,322270,2001,322
2020-11-241,3541,3611,3361,344267,0001,344
2020-11-201,2981,3341,2931,327189,2001,327
2020-11-191,3151,3301,2831,293260,5001,293
2020-11-181,3411,3601,3211,327269,2001,327
2020-11-171,3261,3681,3181,361325,1001,361
2020-11-161,3351,3431,3171,326325,2001,326
2020-11-131,2821,3611,2721,320688,2001,320
2020-11-121,4371,4501,2801,2842,183,6001,284
2020-11-111,2801,2891,2421,287317,3001,287
2020-11-101,2751,2771,2461,250199,4001,250
2020-11-091,2411,2471,2211,236135,5001,236
2020-11-061,1831,2401,1831,229181,5001,229
2020-11-051,2001,2091,1831,206197,4001,206
2020-11-041,2231,2281,2041,205154,9001,205
2020-11-021,2421,2571,2161,220158,0001,220
2020-10-301,2481,2571,2191,225135,1001,225
2020-10-291,2631,2821,2611,27769,1001,277
2020-10-281,2491,2901,2471,288126,0001,288
2020-10-271,2771,2781,2421,263190,2001,263
2020-10-261,2901,3061,2821,29887,2001,298
2020-10-231,3051,3081,2711,294168,9001,294
2020-10-221,3271,3271,2941,29683,8001,296
2020-10-211,3061,3281,3051,321112,8001,321
2020-10-201,2911,2981,2831,29087,1001,290
2020-10-191,2631,3041,2621,301133,4001,301
2020-10-161,2921,2951,2561,256172,9001,256
2020-10-151,3081,3161,2901,29987,5001,299
2020-10-141,3181,3241,3091,31261,6001,312
2020-10-131,3271,3271,3071,32141,4001,321
2020-10-121,3281,3301,2991,316103,1001,316
2020-10-091,3501,3501,3231,325128,1001,325
2020-10-081,3351,3591,3301,350202,7001,350
2020-10-071,3061,3331,2951,323164,0001,323
2020-10-061,3191,3251,3051,315101,9001,315
2020-10-051,3251,3381,3061,323135,2001,323
2020-10-021,3301,3471,2941,302261,5001,302
2020-09-301,3341,3491,3001,307176,3001,307
2020-09-291,3331,3451,3161,322171,4001,322
2020-09-281,2901,3291,2841,327204,6001,327
2020-09-251,3111,3301,2821,288251,4001,288
2020-09-241,3061,3061,2711,289248,5001,289
2020-09-231,2961,3291,2901,319238,3001,319
2020-09-181,2901,3201,2831,320289,1001,320
2020-09-171,2781,2841,2621,281217,8001,281
2020-09-161,2701,2951,2541,254174,3001,254
2020-09-151,2421,2651,2261,265292,9001,265
2020-09-141,2371,2451,2261,245255,5001,245
2020-09-111,2391,2391,2061,225227,9001,225
2020-09-101,2311,2491,2261,235244,7001,235
2020-09-091,2091,2311,2021,225194,4001,225
2020-09-081,2031,2261,2021,226171,9001,226
2020-09-071,1971,2161,1881,197169,2001,197
2020-09-041,1901,2051,1741,200276,6001,200
2020-09-031,2681,2731,2061,214342,2001,214
2020-09-021,2031,2581,1841,249513,2001,249
2020-09-011,1561,2191,1521,187700,4001,187
2020-08-311,1751,1831,1551,158127,1001,158
2020-08-281,1661,1841,1341,149239,2001,149
2020-08-271,1701,1771,1561,162144,0001,162
2020-08-261,1541,1661,1481,163179,9001,163
2020-08-251,1581,1661,1451,157222,7001,157
2020-08-241,1291,1481,1211,131193,7001,131
2020-08-211,1451,1451,1161,118153,1001,118
2020-08-201,1461,1611,1191,128384,4001,128
2020-08-191,1991,1991,1601,161293,7001,161
2020-08-181,2001,2101,1821,205170,9001,205
2020-08-171,2101,2261,1971,200209,2001,200
2020-08-141,2321,2531,2091,215315,4001,215
2020-08-131,2251,2391,2071,224395,7001,224
2020-08-121,2211,2291,2011,215473,6001,215
2020-08-111,1991,2541,1951,225538,0001,225
2020-08-071,2471,3461,1701,1861,160,8001,186
2020-08-061,1351,1781,1291,157349,6001,157
2020-08-051,1401,1601,1251,133179,0001,133
2020-08-041,1441,1751,1331,149273,5001,149
2020-08-031,0971,1611,0961,133371,9001,133
2020-07-311,0861,1261,0841,090391,2001,090
2020-07-301,0841,0921,0651,070172,8001,070
2020-07-291,0821,0881,0621,074184,9001,074
2020-07-281,0721,0961,0491,090300,0001,090
2020-07-271,1431,1441,0751,094507,9001,094
2020-07-221,0741,1511,0691,1421,147,8001,142
2020-07-219861,0159791,015230,1001,015
2020-07-20980990967986121,100986
2020-07-179991,009983984144,600984
2020-07-169961,004978996248,200996
2020-07-159851,002972991308,200991
2020-07-1498299196699079,700990
2020-07-13973988969984129,400984
2020-07-10955964950953178,800953
2020-07-09980981951964214,700964
2020-07-081,0121,022986986165,300986
2020-07-071,0251,0251,0021,012139,1001,012
2020-07-069761,0239761,021176,6001,021
2020-07-0398399096497777,700977
2020-07-02991991957975140,600975
2020-07-011,0171,023981991126,500991
2020-06-301,0111,0259991,011150,1001,011
2020-06-291,0211,021994996152,500996
2020-06-261,0231,0441,0111,020216,9001,020
2020-06-259771,000957990193,000990
2020-06-241,0181,0181,0001,002120,2001,002
2020-06-231,0041,0251,0021,012144,0001,012
2020-06-221,0261,0281,0041,007115,5001,007
2020-06-191,0351,0431,0091,034200,5001,034
2020-06-181,0161,0329991,026115,2001,026
2020-06-171,0421,0541,0201,033134,9001,033
2020-06-161,0351,0511,0281,045188,6001,045
2020-06-151,0341,0409941,003198,0001,003
2020-06-121,0001,0179821,013159,5001,013
2020-06-111,0741,0741,0301,037161,3001,037
2020-06-101,0611,0981,0591,075201,9001,075
2020-06-091,0701,0771,0451,069178,1001,069
2020-06-081,0961,0971,0581,066173,1001,066
2020-06-051,0301,0871,0251,083333,0001,083
2020-06-041,0291,0389871,026266,5001,026
2020-06-039911,0229871,003178,9001,003
2020-06-029871,0299751,012239,6001,012
2020-06-01942970938962218,800962
2020-05-291,0021,011951953345,200953
2020-05-289831,0389751,032445,9001,032
2020-05-27928979927958382,900958
2020-05-26937951921937316,900937
2020-05-25953953926944174,900944
2020-05-22944958922941193,600941
2020-05-21977982943947313,300947
2020-05-20973994961992172,300992
2020-05-19987991963979155,600979
2020-05-18964998954976352,000976
2020-05-15981996947979856,400979
2020-05-14928976922976428,800976
2020-05-13816833799826148,500826
2020-05-12835840816831156,000831
2020-05-11805834804821260,900821
2020-05-08773797771797108,700797
2020-05-07769774750763115,100763
2020-05-01783783750769169,300769
2020-04-30800805783791182,200791
2020-04-28751794745791325,000791
2020-04-27730753716753273,200753
2020-04-24693711682709197,500709
2020-04-23667707667704227,100704
2020-04-22685688656665230,100665
2020-04-21721727687690182,500690
2020-04-20727742721726158,200726
2020-04-17736757725734194,800734
2020-04-16731744726736252,100736
2020-04-15740740712719193,300719
2020-04-14725747719743150,200743
2020-04-13742742711716154,500716
2020-04-10730737703733117,200733
2020-04-09707731700727143,300727
2020-04-08705713678707160,200707
2020-04-07696704673699162,100699
2020-04-06643673626664202,000664
2020-04-03652666623633177,100633
2020-04-02660676641648230,700648
2020-04-01704727673680138,300680
2020-03-31733769706718225,600718
2020-03-30712731696730262,400730
2020-03-27735745709726379,300726
2020-03-26735735675705449,400705
2020-03-25773773703742458,500742
2020-03-24635689629683527,400683
2020-03-23586629586615585,700615
2020-03-19635641577595541,500595
2020-03-18630663627629530,300629
2020-03-17591628587620410,100620
2020-03-16621653613616362,300616
2020-03-13600635586611458,900611
2020-03-12689703659667405,400667
2020-03-11714739704704441,200704
2020-03-10686717674714316,800714
2020-03-09760764706711395,500711
2020-03-06804807778784349,500784
2020-03-05841853817827330,000827
2020-03-04800830798816391,400816
2020-03-03850861810813310,900813
2020-03-02823852823835455,700835
2020-02-28862872832843453,500843
2020-02-27904904875877346,000877
2020-02-26898916893909287,700909
2020-02-25900927898913326,800913
2020-02-21986997958960290,300960
2020-02-201,0101,010973988294,400988
2020-02-19990999977995350,900995
2020-02-181,0011,005970999258,900999
2020-02-179981,0189341,008671,9001,008
2020-02-141,0411,0581,0301,050247,2001,050
2020-02-131,0421,0681,0401,050180,6001,050
2020-02-121,0311,0451,0271,042106,0001,042
2020-02-101,0351,0411,0291,04093,1001,040
2020-02-071,0601,0641,0451,052227,9001,052
2020-02-061,0501,0711,0481,054252,8001,054
2020-02-051,0301,0431,0201,030139,2001,030
2020-02-041,0011,0229961,018194,7001,018
2020-02-039921,0129841,004193,6001,004
2020-01-311,0051,0159961,006209,7001,006
2020-01-301,0221,0329931,009311,1001,009
2020-01-291,0341,0521,0291,039250,1001,039
2020-01-281,0131,0291,0081,028198,8001,028
2020-01-271,0551,0631,0301,036216,2001,036
2020-01-241,0861,0901,0761,081132,9001,081
2020-01-231,0801,0841,0671,079125,5001,079
2020-01-221,0761,0981,0761,093109,1001,093
2020-01-211,0771,0871,0751,08585,2001,085
2020-01-201,0931,1041,0831,08693,8001,086
2020-01-171,0861,0981,0781,086124,6001,086
2020-01-161,0791,0851,0561,070247,1001,070
2020-01-151,0881,1001,0731,093230,8001,093
2020-01-141,0961,1041,0831,099144,5001,099
2020-01-101,1091,1091,0951,096148,2001,096
2020-01-091,0991,1061,0871,092197,4001,092
2020-01-081,0791,0821,0521,079185,3001,079
2020-01-071,1081,1221,0931,097151,5001,097
2020-01-061,0951,1001,0721,094238,9001,094

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