NISSHA(7915)の株価時系列情報
NISSHA(7915)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 2,371 | 2,385 | 2,307 | 2,355 | 191,500 |
2015/12/29 | 2,374 | 2,415 | 2,351 | 2,376 | 305,200 |
2015/12/28 | 2,303 | 2,326 | 2,270 | 2,305 | 245,400 |
2015/12/25 | 2,309 | 2,351 | 2,291 | 2,309 | 190,300 |
2015/12/24 | 2,374 | 2,409 | 2,318 | 2,319 | 180,800 |
2015/12/22 | 2,351 | 2,392 | 2,351 | 2,374 | 166,300 |
2015/12/21 | 2,395 | 2,435 | 2,330 | 2,374 | 343,500 |
2015/12/18 | 2,536 | 2,560 | 2,399 | 2,399 | 660,600 |
2015/12/17 | 2,540 | 2,560 | 2,523 | 2,540 | 298,000 |
2015/12/16 | 2,638 | 2,650 | 2,483 | 2,499 | 601,200 |
2015/12/15 | 2,701 | 2,713 | 2,570 | 2,597 | 475,900 |
2015/12/14 | 2,674 | 2,739 | 2,655 | 2,703 | 402,100 |
2015/12/11 | 2,698 | 2,758 | 2,679 | 2,731 | 520,700 |
2015/12/10 | 2,650 | 2,771 | 2,643 | 2,697 | 708,300 |
2015/12/09 | 2,608 | 2,653 | 2,605 | 2,627 | 256,300 |
2015/12/08 | 2,629 | 2,645 | 2,602 | 2,620 | 239,200 |
2015/12/07 | 2,651 | 2,659 | 2,600 | 2,610 | 202,600 |
2015/12/04 | 2,650 | 2,690 | 2,604 | 2,615 | 317,000 |
2015/12/03 | 2,797 | 2,799 | 2,691 | 2,723 | 321,800 |
2015/12/02 | 2,607 | 2,787 | 2,607 | 2,770 | 509,900 |
2015/12/01 | 2,629 | 2,683 | 2,589 | 2,630 | 475,600 |
2015/11/30 | 2,632 | 2,642 | 2,544 | 2,579 | 458,500 |
2015/11/27 | 2,618 | 2,643 | 2,608 | 2,642 | 166,800 |
2015/11/26 | 2,670 | 2,745 | 2,613 | 2,619 | 288,200 |
2015/11/25 | 2,661 | 2,685 | 2,600 | 2,638 | 311,100 |
2015/11/24 | 2,708 | 2,806 | 2,660 | 2,685 | 442,600 |
2015/11/20 | 2,698 | 2,715 | 2,640 | 2,665 | 238,100 |
2015/11/19 | 2,706 | 2,767 | 2,685 | 2,698 | 331,000 |
2015/11/18 | 2,746 | 2,769 | 2,639 | 2,671 | 449,900 |
2015/11/17 | 2,802 | 2,847 | 2,735 | 2,752 | 267,500 |
2015/11/16 | 2,790 | 2,837 | 2,731 | 2,749 | 337,000 |
2015/11/13 | 2,854 | 2,920 | 2,837 | 2,859 | 316,900 |
2015/11/12 | 2,927 | 2,973 | 2,861 | 2,883 | 320,500 |
2015/11/11 | 2,840 | 2,944 | 2,840 | 2,929 | 452,800 |
2015/11/10 | 2,766 | 2,879 | 2,750 | 2,857 | 598,200 |
2015/11/09 | 2,630 | 2,850 | 2,626 | 2,780 | 717,900 |
2015/11/06 | 2,623 | 2,623 | 2,487 | 2,508 | 298,700 |
2015/11/05 | 2,589 | 2,646 | 2,579 | 2,620 | 148,200 |
2015/11/04 | 2,593 | 2,619 | 2,565 | 2,583 | 170,500 |
2015/11/02 | 2,607 | 2,610 | 2,537 | 2,543 | 239,800 |
2015/10/30 | 2,540 | 2,660 | 2,539 | 2,646 | 188,100 |
2015/10/29 | 2,576 | 2,590 | 2,541 | 2,564 | 133,900 |
2015/10/28 | 2,527 | 2,573 | 2,516 | 2,566 | 184,300 |
2015/10/27 | 2,583 | 2,640 | 2,523 | 2,527 | 253,500 |
2015/10/26 | 2,650 | 2,650 | 2,605 | 2,608 | 130,600 |
2015/10/23 | 2,625 | 2,655 | 2,592 | 2,618 | 186,700 |
2015/10/22 | 2,575 | 2,644 | 2,565 | 2,601 | 145,400 |
2015/10/21 | 2,555 | 2,615 | 2,528 | 2,595 | 215,200 |
2015/10/20 | 2,550 | 2,626 | 2,512 | 2,567 | 369,500 |
2015/10/19 | 2,454 | 2,549 | 2,448 | 2,512 | 220,900 |
2015/10/16 | 2,458 | 2,520 | 2,455 | 2,471 | 141,800 |
2015/10/15 | 2,449 | 2,514 | 2,408 | 2,497 | 246,500 |
2015/10/14 | 2,462 | 2,482 | 2,403 | 2,407 | 134,500 |
2015/10/13 | 2,456 | 2,515 | 2,451 | 2,491 | 279,200 |
2015/10/09 | 2,475 | 2,498 | 2,451 | 2,494 | 224,700 |
2015/10/08 | 2,493 | 2,505 | 2,465 | 2,475 | 184,800 |
2015/10/07 | 2,431 | 2,530 | 2,425 | 2,490 | 462,700 |
2015/10/06 | 2,399 | 2,429 | 2,387 | 2,402 | 220,500 |
2015/10/05 | 2,384 | 2,399 | 2,333 | 2,384 | 187,200 |
2015/10/02 | 2,350 | 2,418 | 2,310 | 2,379 | 450,900 |
2015/10/01 | 2,293 | 2,338 | 2,247 | 2,313 | 200,900 |
2015/09/30 | 2,214 | 2,292 | 2,203 | 2,277 | 106,900 |
2015/09/29 | 2,313 | 2,315 | 2,172 | 2,181 | 262,500 |
2015/09/28 | 2,316 | 2,360 | 2,290 | 2,339 | 155,400 |
2015/09/25 | 2,231 | 2,284 | 2,223 | 2,281 | 177,400 |
2015/09/24 | 2,280 | 2,305 | 2,202 | 2,210 | 149,600 |
2015/09/18 | 2,319 | 2,349 | 2,298 | 2,335 | 164,000 |
2015/09/17 | 2,324 | 2,350 | 2,303 | 2,343 | 209,500 |
2015/09/16 | 2,267 | 2,349 | 2,234 | 2,323 | 298,600 |
2015/09/15 | 2,158 | 2,299 | 2,158 | 2,259 | 376,300 |
2015/09/14 | 2,131 | 2,183 | 2,116 | 2,152 | 147,300 |
2015/09/11 | 2,115 | 2,209 | 2,105 | 2,170 | 260,600 |
2015/09/10 | 2,093 | 2,124 | 2,059 | 2,115 | 156,000 |
2015/09/09 | 2,095 | 2,118 | 2,059 | 2,117 | 208,300 |
2015/09/08 | 2,057 | 2,116 | 2,020 | 2,020 | 216,700 |
2015/09/07 | 2,033 | 2,099 | 2,003 | 2,056 | 196,300 |
2015/09/04 | 2,068 | 2,080 | 2,000 | 2,039 | 270,400 |
2015/09/03 | 2,012 | 2,072 | 2,012 | 2,038 | 240,900 |
2015/09/02 | 1,931 | 2,047 | 1,901 | 1,995 | 361,100 |
2015/09/01 | 2,061 | 2,075 | 1,937 | 1,952 | 360,200 |
2015/08/31 | 2,099 | 2,122 | 2,062 | 2,082 | 215,000 |
2015/08/28 | 2,050 | 2,119 | 2,032 | 2,108 | 225,200 |
2015/08/27 | 2,049 | 2,061 | 1,992 | 2,000 | 210,400 |
2015/08/26 | 2,000 | 2,033 | 1,958 | 2,020 | 230,700 |
2015/08/25 | 2,000 | 2,107 | 1,961 | 1,964 | 460,100 |
2015/08/24 | 2,151 | 2,195 | 2,093 | 2,095 | 259,800 |
2015/08/21 | 2,300 | 2,310 | 2,219 | 2,223 | 262,400 |
2015/08/20 | 2,355 | 2,368 | 2,321 | 2,360 | 181,500 |
2015/08/19 | 2,375 | 2,405 | 2,356 | 2,364 | 235,400 |
2015/08/18 | 2,320 | 2,380 | 2,300 | 2,361 | 241,600 |
2015/08/17 | 2,282 | 2,331 | 2,277 | 2,297 | 177,500 |
2015/08/14 | 2,270 | 2,287 | 2,259 | 2,278 | 181,700 |
2015/08/13 | 2,250 | 2,297 | 2,247 | 2,292 | 228,400 |
2015/08/12 | 2,270 | 2,274 | 2,231 | 2,241 | 270,800 |
2015/08/11 | 2,260 | 2,340 | 2,250 | 2,332 | 522,100 |
2015/08/10 | 2,260 | 2,289 | 2,216 | 2,254 | 232,800 |
2015/08/07 | 2,225 | 2,300 | 2,220 | 2,266 | 453,900 |
2015/08/06 | 2,148 | 2,184 | 2,139 | 2,180 | 135,600 |
2015/08/05 | 2,101 | 2,149 | 2,101 | 2,132 | 140,200 |
2015/08/04 | 2,159 | 2,181 | 2,131 | 2,146 | 128,700 |
2015/08/03 | 2,208 | 2,208 | 2,165 | 2,188 | 125,200 |
2015/07/31 | 2,195 | 2,233 | 2,173 | 2,217 | 163,900 |
2015/07/30 | 2,160 | 2,196 | 2,160 | 2,178 | 102,400 |
2015/07/29 | 2,145 | 2,184 | 2,145 | 2,170 | 205,700 |
2015/07/28 | 2,126 | 2,150 | 2,095 | 2,137 | 223,700 |
2015/07/27 | 2,235 | 2,235 | 2,164 | 2,172 | 117,400 |
2015/07/24 | 2,208 | 2,259 | 2,208 | 2,234 | 185,500 |
2015/07/23 | 2,248 | 2,263 | 2,197 | 2,208 | 188,000 |
2015/07/22 | 2,257 | 2,271 | 2,193 | 2,247 | 256,100 |
2015/07/21 | 2,225 | 2,274 | 2,223 | 2,237 | 247,600 |
2015/07/17 | 2,205 | 2,220 | 2,187 | 2,208 | 110,200 |
2015/07/16 | 2,227 | 2,230 | 2,180 | 2,208 | 199,200 |
2015/07/15 | 2,183 | 2,227 | 2,169 | 2,196 | 481,900 |
2015/07/14 | 2,096 | 2,143 | 2,089 | 2,138 | 208,000 |
2015/07/13 | 2,030 | 2,081 | 2,030 | 2,055 | 176,600 |
2015/07/10 | 2,030 | 2,039 | 1,993 | 2,002 | 228,500 |
2015/07/09 | 2,043 | 2,045 | 1,941 | 2,040 | 363,800 |
2015/07/08 | 2,140 | 2,141 | 2,045 | 2,045 | 288,100 |
2015/07/07 | 2,129 | 2,195 | 2,109 | 2,149 | 366,400 |
2015/07/06 | 2,097 | 2,103 | 2,056 | 2,088 | 271,400 |
2015/07/03 | 2,080 | 2,106 | 2,065 | 2,105 | 128,200 |
2015/07/02 | 2,078 | 2,108 | 2,062 | 2,080 | 257,900 |
2015/07/01 | 2,080 | 2,094 | 2,078 | 2,088 | 97,800 |
2015/06/30 | 2,074 | 2,104 | 2,061 | 2,069 | 148,700 |
2015/06/29 | 2,102 | 2,120 | 2,080 | 2,083 | 222,500 |
2015/06/26 | 2,094 | 2,142 | 2,093 | 2,139 | 138,100 |
2015/06/25 | 2,145 | 2,161 | 2,120 | 2,125 | 96,300 |
2015/06/24 | 2,145 | 2,159 | 2,132 | 2,153 | 222,100 |
2015/06/23 | 2,158 | 2,189 | 2,122 | 2,131 | 327,700 |
2015/06/22 | 2,099 | 2,126 | 2,093 | 2,122 | 198,100 |
2015/06/19 | 2,120 | 2,125 | 2,071 | 2,074 | 311,600 |
2015/06/18 | 2,106 | 2,125 | 2,089 | 2,105 | 292,100 |
2015/06/17 | 2,165 | 2,180 | 2,119 | 2,129 | 142,700 |
2015/06/16 | 2,160 | 2,190 | 2,153 | 2,167 | 254,000 |
2015/06/15 | 2,190 | 2,195 | 2,168 | 2,181 | 131,900 |
2015/06/12 | 2,227 | 2,251 | 2,193 | 2,207 | 387,100 |
2015/06/11 | 2,161 | 2,177 | 2,135 | 2,177 | 419,100 |
2015/06/10 | 2,168 | 2,201 | 2,134 | 2,143 | 471,000 |
2015/06/09 | 2,205 | 2,220 | 2,160 | 2,167 | 482,600 |
2015/06/08 | 2,212 | 2,237 | 2,207 | 2,208 | 301,800 |
2015/06/05 | 2,268 | 2,269 | 2,206 | 2,218 | 350,200 |
2015/06/04 | 2,298 | 2,310 | 2,258 | 2,277 | 372,500 |
2015/06/03 | 2,251 | 2,284 | 2,249 | 2,277 | 195,100 |
2015/06/02 | 2,298 | 2,316 | 2,255 | 2,259 | 398,200 |
2015/06/01 | 2,250 | 2,286 | 2,240 | 2,275 | 186,300 |
2015/05/29 | 2,280 | 2,310 | 2,255 | 2,255 | 307,300 |
2015/05/28 | 2,325 | 2,351 | 2,278 | 2,282 | 384,300 |
2015/05/27 | 2,239 | 2,346 | 2,226 | 2,340 | 650,800 |
2015/05/26 | 2,172 | 2,238 | 2,172 | 2,231 | 375,400 |
2015/05/25 | 2,193 | 2,218 | 2,160 | 2,201 | 497,700 |
2015/05/22 | 2,240 | 2,240 | 2,198 | 2,219 | 337,600 |
2015/05/21 | 2,204 | 2,236 | 2,197 | 2,221 | 420,800 |
2015/05/20 | 2,173 | 2,221 | 2,148 | 2,204 | 515,700 |
2015/05/19 | 2,160 | 2,207 | 2,145 | 2,179 | 637,500 |
2015/05/18 | 2,143 | 2,166 | 2,073 | 2,136 | 829,300 |
2015/05/15 | 2,081 | 2,193 | 2,072 | 2,187 | 645,500 |
2015/05/14 | 2,154 | 2,161 | 2,060 | 2,069 | 742,700 |
2015/05/13 | 2,254 | 2,321 | 2,172 | 2,180 | 985,100 |
2015/05/12 | 2,271 | 2,334 | 2,271 | 2,319 | 526,400 |
2015/05/11 | 2,271 | 2,320 | 2,270 | 2,281 | 346,900 |
2015/05/08 | 2,208 | 2,263 | 2,206 | 2,250 | 226,200 |
2015/05/07 | 2,230 | 2,253 | 2,201 | 2,222 | 251,400 |
2015/05/01 | 2,293 | 2,302 | 2,222 | 2,252 | 275,300 |
2015/04/30 | 2,288 | 2,357 | 2,284 | 2,314 | 369,700 |
2015/04/28 | 2,302 | 2,418 | 2,269 | 2,283 | 659,800 |
2015/04/27 | 2,344 | 2,346 | 2,262 | 2,276 | 237,700 |
2015/04/24 | 2,301 | 2,337 | 2,301 | 2,331 | 148,500 |
2015/04/23 | 2,339 | 2,352 | 2,296 | 2,300 | 149,500 |
2015/04/22 | 2,340 | 2,365 | 2,293 | 2,317 | 293,400 |
2015/04/21 | 2,280 | 2,346 | 2,280 | 2,331 | 234,500 |
2015/04/20 | 2,221 | 2,309 | 2,208 | 2,286 | 213,400 |
2015/04/17 | 2,310 | 2,327 | 2,260 | 2,262 | 274,100 |
2015/04/16 | 2,300 | 2,346 | 2,293 | 2,346 | 278,400 |
2015/04/15 | 2,377 | 2,381 | 2,285 | 2,293 | 392,000 |
2015/04/14 | 2,278 | 2,399 | 2,271 | 2,377 | 553,300 |
2015/04/13 | 2,298 | 2,325 | 2,260 | 2,271 | 201,500 |
2015/04/10 | 2,306 | 2,318 | 2,268 | 2,285 | 227,500 |
2015/04/09 | 2,336 | 2,336 | 2,281 | 2,300 | 289,500 |
2015/04/08 | 2,245 | 2,317 | 2,240 | 2,308 | 492,600 |
2015/04/07 | 2,240 | 2,252 | 2,210 | 2,229 | 227,200 |
2015/04/06 | 2,230 | 2,246 | 2,210 | 2,231 | 201,200 |
2015/04/03 | 2,185 | 2,248 | 2,185 | 2,248 | 238,900 |
2015/04/02 | 2,207 | 2,222 | 2,172 | 2,191 | 320,000 |
2015/04/01 | 2,184 | 2,250 | 2,183 | 2,206 | 386,400 |
2015/03/31 | 2,245 | 2,264 | 2,193 | 2,195 | 295,200 |
2015/03/30 | 2,190 | 2,253 | 2,190 | 2,234 | 383,600 |
2015/03/27 | 2,239 | 2,295 | 2,182 | 2,195 | 490,100 |
2015/03/26 | 2,209 | 2,223 | 2,187 | 2,206 | 288,000 |
2015/03/25 | 2,236 | 2,243 | 2,203 | 2,232 | 399,900 |
2015/03/24 | 2,243 | 2,254 | 2,217 | 2,230 | 432,300 |
2015/03/23 | 2,262 | 2,285 | 2,227 | 2,244 | 520,100 |
2015/03/20 | 2,238 | 2,286 | 2,192 | 2,240 | 1,130,200 |
2015/03/19 | 2,352 | 2,414 | 2,253 | 2,258 | 1,475,900 |
2015/03/18 | 2,331 | 2,456 | 2,319 | 2,452 | 759,100 |
2015/03/17 | 2,389 | 2,395 | 2,300 | 2,331 | 805,400 |
2015/03/16 | 2,376 | 2,433 | 2,348 | 2,390 | 772,300 |
2015/03/13 | 2,600 | 2,605 | 2,413 | 2,436 | 1,291,500 |
2015/03/12 | 2,463 | 2,590 | 2,463 | 2,543 | 715,000 |
2015/03/11 | 2,400 | 2,452 | 2,385 | 2,434 | 324,000 |
2015/03/10 | 2,420 | 2,457 | 2,396 | 2,448 | 637,300 |
2015/03/09 | 2,427 | 2,452 | 2,384 | 2,418 | 619,400 |
2015/03/06 | 2,463 | 2,494 | 2,370 | 2,431 | 1,025,800 |
2015/03/05 | 2,495 | 2,503 | 2,438 | 2,488 | 751,900 |
2015/03/04 | 2,550 | 2,573 | 2,506 | 2,539 | 385,900 |
2015/03/03 | 2,590 | 2,620 | 2,543 | 2,589 | 517,200 |
2015/03/02 | 2,578 | 2,592 | 2,524 | 2,580 | 445,300 |
2015/02/27 | 2,542 | 2,608 | 2,491 | 2,551 | 855,000 |
2015/02/26 | 2,352 | 2,555 | 2,352 | 2,538 | 1,071,800 |
2015/02/25 | 2,301 | 2,378 | 2,290 | 2,340 | 593,800 |
2015/02/24 | 2,340 | 2,380 | 2,232 | 2,302 | 1,187,700 |
2015/02/23 | 2,390 | 2,456 | 2,357 | 2,432 | 725,400 |
2015/02/20 | 2,294 | 2,369 | 2,282 | 2,353 | 700,800 |
2015/02/19 | 2,164 | 2,320 | 2,160 | 2,276 | 826,100 |
2015/02/18 | 2,143 | 2,162 | 2,089 | 2,156 | 525,500 |
2015/02/17 | 2,136 | 2,173 | 2,084 | 2,111 | 521,700 |
2015/02/16 | 2,143 | 2,189 | 2,110 | 2,126 | 498,800 |
2015/02/13 | 2,114 | 2,140 | 2,071 | 2,120 | 536,800 |
2015/02/12 | 2,060 | 2,130 | 2,023 | 2,124 | 995,600 |
2015/02/10 | 1,930 | 2,047 | 1,915 | 2,040 | 1,496,600 |
2015/02/09 | 1,920 | 1,939 | 1,791 | 1,906 | 1,414,000 |
2015/02/06 | 1,831 | 1,860 | 1,827 | 1,844 | 259,300 |
2015/02/05 | 1,849 | 1,856 | 1,817 | 1,828 | 204,100 |
2015/02/04 | 1,808 | 1,860 | 1,808 | 1,853 | 266,200 |
2015/02/03 | 1,799 | 1,822 | 1,762 | 1,797 | 289,100 |
2015/02/02 | 1,881 | 1,881 | 1,791 | 1,798 | 351,900 |
2015/01/30 | 1,870 | 1,924 | 1,868 | 1,899 | 259,900 |
2015/01/29 | 1,849 | 1,880 | 1,840 | 1,862 | 160,000 |
2015/01/28 | 1,848 | 1,866 | 1,843 | 1,859 | 153,200 |
2015/01/27 | 1,839 | 1,875 | 1,837 | 1,859 | 178,400 |
2015/01/26 | 1,833 | 1,859 | 1,817 | 1,836 | 218,400 |
2015/01/23 | 1,814 | 1,839 | 1,803 | 1,838 | 158,800 |
2015/01/22 | 1,823 | 1,832 | 1,788 | 1,796 | 161,900 |
2015/01/21 | 1,842 | 1,844 | 1,813 | 1,817 | 226,800 |
2015/01/20 | 1,800 | 1,865 | 1,788 | 1,847 | 298,900 |
2015/01/19 | 1,791 | 1,806 | 1,777 | 1,789 | 145,600 |
2015/01/16 | 1,780 | 1,792 | 1,753 | 1,785 | 248,300 |
2015/01/15 | 1,781 | 1,816 | 1,774 | 1,802 | 271,500 |
2015/01/14 | 1,803 | 1,836 | 1,783 | 1,792 | 269,000 |
2015/01/13 | 1,815 | 1,833 | 1,793 | 1,819 | 249,900 |
2015/01/09 | 1,865 | 1,888 | 1,833 | 1,844 | 340,200 |
2015/01/08 | 1,880 | 1,888 | 1,846 | 1,848 | 492,100 |
2015/01/07 | 1,920 | 1,925 | 1,870 | 1,876 | 614,500 |
2015/01/06 | 1,999 | 2,026 | 1,919 | 1,928 | 542,500 |
2015/01/05 | 2,025 | 2,073 | 2,025 | 2,031 | 254,600 |