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 |
---|---|---|---|---|---|
2020/12/30 | 1,495 | 1,524 | 1,484 | 1,498 | 217,500 |
2020/12/29 | 1,460 | 1,517 | 1,451 | 1,515 | 268,700 |
2020/12/28 | 1,462 | 1,483 | 1,448 | 1,460 | 181,600 |
2020/12/25 | 1,460 | 1,470 | 1,449 | 1,460 | 113,100 |
2020/12/24 | 1,441 | 1,449 | 1,422 | 1,440 | 147,600 |
2020/12/23 | 1,439 | 1,440 | 1,406 | 1,427 | 147,400 |
2020/12/22 | 1,438 | 1,460 | 1,408 | 1,409 | 238,500 |
2020/12/21 | 1,470 | 1,475 | 1,424 | 1,441 | 263,000 |
2020/12/18 | 1,503 | 1,504 | 1,482 | 1,484 | 332,900 |
2020/12/17 | 1,515 | 1,515 | 1,481 | 1,498 | 232,800 |
2020/12/16 | 1,518 | 1,518 | 1,491 | 1,508 | 268,000 |
2020/12/15 | 1,475 | 1,497 | 1,469 | 1,496 | 211,700 |
2020/12/14 | 1,445 | 1,492 | 1,445 | 1,480 | 186,600 |
2020/12/11 | 1,466 | 1,473 | 1,433 | 1,433 | 252,000 |
2020/12/10 | 1,459 | 1,475 | 1,445 | 1,468 | 182,700 |
2020/12/09 | 1,411 | 1,468 | 1,411 | 1,460 | 271,300 |
2020/12/08 | 1,360 | 1,427 | 1,355 | 1,419 | 222,000 |
2020/12/07 | 1,395 | 1,401 | 1,372 | 1,372 | 179,100 |
2020/12/04 | 1,388 | 1,404 | 1,376 | 1,395 | 240,100 |
2020/12/03 | 1,447 | 1,447 | 1,406 | 1,411 | 189,600 |
2020/12/02 | 1,451 | 1,458 | 1,415 | 1,421 | 283,500 |
2020/12/01 | 1,393 | 1,458 | 1,380 | 1,449 | 426,200 |
2020/11/30 | 1,372 | 1,423 | 1,365 | 1,376 | 443,200 |
2020/11/27 | 1,331 | 1,410 | 1,331 | 1,375 | 600,100 |
2020/11/26 | 1,318 | 1,327 | 1,305 | 1,323 | 239,800 |
2020/11/25 | 1,351 | 1,357 | 1,322 | 1,322 | 270,200 |
2020/11/24 | 1,354 | 1,361 | 1,336 | 1,344 | 267,000 |
2020/11/20 | 1,298 | 1,334 | 1,293 | 1,327 | 189,200 |
2020/11/19 | 1,315 | 1,330 | 1,283 | 1,293 | 260,500 |
2020/11/18 | 1,341 | 1,360 | 1,321 | 1,327 | 269,200 |
2020/11/17 | 1,326 | 1,368 | 1,318 | 1,361 | 325,100 |
2020/11/16 | 1,335 | 1,343 | 1,317 | 1,326 | 325,200 |
2020/11/13 | 1,282 | 1,361 | 1,272 | 1,320 | 688,200 |
2020/11/12 | 1,437 | 1,450 | 1,280 | 1,284 | 2,183,600 |
2020/11/11 | 1,280 | 1,289 | 1,242 | 1,287 | 317,300 |
2020/11/10 | 1,275 | 1,277 | 1,246 | 1,250 | 199,400 |
2020/11/09 | 1,241 | 1,247 | 1,221 | 1,236 | 135,500 |
2020/11/06 | 1,183 | 1,240 | 1,183 | 1,229 | 181,500 |
2020/11/05 | 1,200 | 1,209 | 1,183 | 1,206 | 197,400 |
2020/11/04 | 1,223 | 1,228 | 1,204 | 1,205 | 154,900 |
2020/11/02 | 1,242 | 1,257 | 1,216 | 1,220 | 158,000 |
2020/10/30 | 1,248 | 1,257 | 1,219 | 1,225 | 135,100 |
2020/10/29 | 1,263 | 1,282 | 1,261 | 1,277 | 69,100 |
2020/10/28 | 1,249 | 1,290 | 1,247 | 1,288 | 126,000 |
2020/10/27 | 1,277 | 1,278 | 1,242 | 1,263 | 190,200 |
2020/10/26 | 1,290 | 1,306 | 1,282 | 1,298 | 87,200 |
2020/10/23 | 1,305 | 1,308 | 1,271 | 1,294 | 168,900 |
2020/10/22 | 1,327 | 1,327 | 1,294 | 1,296 | 83,800 |
2020/10/21 | 1,306 | 1,328 | 1,305 | 1,321 | 112,800 |
2020/10/20 | 1,291 | 1,298 | 1,283 | 1,290 | 87,100 |
2020/10/19 | 1,263 | 1,304 | 1,262 | 1,301 | 133,400 |
2020/10/16 | 1,292 | 1,295 | 1,256 | 1,256 | 172,900 |
2020/10/15 | 1,308 | 1,316 | 1,290 | 1,299 | 87,500 |
2020/10/14 | 1,318 | 1,324 | 1,309 | 1,312 | 61,600 |
2020/10/13 | 1,327 | 1,327 | 1,307 | 1,321 | 41,400 |
2020/10/12 | 1,328 | 1,330 | 1,299 | 1,316 | 103,100 |
2020/10/09 | 1,350 | 1,350 | 1,323 | 1,325 | 128,100 |
2020/10/08 | 1,335 | 1,359 | 1,330 | 1,350 | 202,700 |
2020/10/07 | 1,306 | 1,333 | 1,295 | 1,323 | 164,000 |
2020/10/06 | 1,319 | 1,325 | 1,305 | 1,315 | 101,900 |
2020/10/05 | 1,325 | 1,338 | 1,306 | 1,323 | 135,200 |
2020/10/02 | 1,330 | 1,347 | 1,294 | 1,302 | 261,500 |
2020/09/30 | 1,334 | 1,349 | 1,300 | 1,307 | 176,300 |
2020/09/29 | 1,333 | 1,345 | 1,316 | 1,322 | 171,400 |
2020/09/28 | 1,290 | 1,329 | 1,284 | 1,327 | 204,600 |
2020/09/25 | 1,311 | 1,330 | 1,282 | 1,288 | 251,400 |
2020/09/24 | 1,306 | 1,306 | 1,271 | 1,289 | 248,500 |
2020/09/23 | 1,296 | 1,329 | 1,290 | 1,319 | 238,300 |
2020/09/18 | 1,290 | 1,320 | 1,283 | 1,320 | 289,100 |
2020/09/17 | 1,278 | 1,284 | 1,262 | 1,281 | 217,800 |
2020/09/16 | 1,270 | 1,295 | 1,254 | 1,254 | 174,300 |
2020/09/15 | 1,242 | 1,265 | 1,226 | 1,265 | 292,900 |
2020/09/14 | 1,237 | 1,245 | 1,226 | 1,245 | 255,500 |
2020/09/11 | 1,239 | 1,239 | 1,206 | 1,225 | 227,900 |
2020/09/10 | 1,231 | 1,249 | 1,226 | 1,235 | 244,700 |
2020/09/09 | 1,209 | 1,231 | 1,202 | 1,225 | 194,400 |
2020/09/08 | 1,203 | 1,226 | 1,202 | 1,226 | 171,900 |
2020/09/07 | 1,197 | 1,216 | 1,188 | 1,197 | 169,200 |
2020/09/04 | 1,190 | 1,205 | 1,174 | 1,200 | 276,600 |
2020/09/03 | 1,268 | 1,273 | 1,206 | 1,214 | 342,200 |
2020/09/02 | 1,203 | 1,258 | 1,184 | 1,249 | 513,200 |
2020/09/01 | 1,156 | 1,219 | 1,152 | 1,187 | 700,400 |
2020/08/31 | 1,175 | 1,183 | 1,155 | 1,158 | 127,100 |
2020/08/28 | 1,166 | 1,184 | 1,134 | 1,149 | 239,200 |
2020/08/27 | 1,170 | 1,177 | 1,156 | 1,162 | 144,000 |
2020/08/26 | 1,154 | 1,166 | 1,148 | 1,163 | 179,900 |
2020/08/25 | 1,158 | 1,166 | 1,145 | 1,157 | 222,700 |
2020/08/24 | 1,129 | 1,148 | 1,121 | 1,131 | 193,700 |
2020/08/21 | 1,145 | 1,145 | 1,116 | 1,118 | 153,100 |
2020/08/20 | 1,146 | 1,161 | 1,119 | 1,128 | 384,400 |
2020/08/19 | 1,199 | 1,199 | 1,160 | 1,161 | 293,700 |
2020/08/18 | 1,200 | 1,210 | 1,182 | 1,205 | 170,900 |
2020/08/17 | 1,210 | 1,226 | 1,197 | 1,200 | 209,200 |
2020/08/14 | 1,232 | 1,253 | 1,209 | 1,215 | 315,400 |
2020/08/13 | 1,225 | 1,239 | 1,207 | 1,224 | 395,700 |
2020/08/12 | 1,221 | 1,229 | 1,201 | 1,215 | 473,600 |
2020/08/11 | 1,199 | 1,254 | 1,195 | 1,225 | 538,000 |
2020/08/07 | 1,247 | 1,346 | 1,170 | 1,186 | 1,160,800 |
2020/08/06 | 1,135 | 1,178 | 1,129 | 1,157 | 349,600 |
2020/08/05 | 1,140 | 1,160 | 1,125 | 1,133 | 179,000 |
2020/08/04 | 1,144 | 1,175 | 1,133 | 1,149 | 273,500 |
2020/08/03 | 1,097 | 1,161 | 1,096 | 1,133 | 371,900 |
2020/07/31 | 1,086 | 1,126 | 1,084 | 1,090 | 391,200 |
2020/07/30 | 1,084 | 1,092 | 1,065 | 1,070 | 172,800 |
2020/07/29 | 1,082 | 1,088 | 1,062 | 1,074 | 184,900 |
2020/07/28 | 1,072 | 1,096 | 1,049 | 1,090 | 300,000 |
2020/07/27 | 1,143 | 1,144 | 1,075 | 1,094 | 507,900 |
2020/07/22 | 1,074 | 1,151 | 1,069 | 1,142 | 1,147,800 |
2020/07/21 | 986 | 1,015 | 979 | 1,015 | 230,100 |
2020/07/20 | 980 | 990 | 967 | 986 | 121,100 |
2020/07/17 | 999 | 1,009 | 983 | 984 | 144,600 |
2020/07/16 | 996 | 1,004 | 978 | 996 | 248,200 |
2020/07/15 | 985 | 1,002 | 972 | 991 | 308,200 |
2020/07/14 | 982 | 991 | 966 | 990 | 79,700 |
2020/07/13 | 973 | 988 | 969 | 984 | 129,400 |
2020/07/10 | 955 | 964 | 950 | 953 | 178,800 |
2020/07/09 | 980 | 981 | 951 | 964 | 214,700 |
2020/07/08 | 1,012 | 1,022 | 986 | 986 | 165,300 |
2020/07/07 | 1,025 | 1,025 | 1,002 | 1,012 | 139,100 |
2020/07/06 | 976 | 1,023 | 976 | 1,021 | 176,600 |
2020/07/03 | 983 | 990 | 964 | 977 | 77,700 |
2020/07/02 | 991 | 991 | 957 | 975 | 140,600 |
2020/07/01 | 1,017 | 1,023 | 981 | 991 | 126,500 |
2020/06/30 | 1,011 | 1,025 | 999 | 1,011 | 150,100 |
2020/06/29 | 1,021 | 1,021 | 994 | 996 | 152,500 |
2020/06/26 | 1,023 | 1,044 | 1,011 | 1,020 | 216,900 |
2020/06/25 | 977 | 1,000 | 957 | 990 | 193,000 |
2020/06/24 | 1,018 | 1,018 | 1,000 | 1,002 | 120,200 |
2020/06/23 | 1,004 | 1,025 | 1,002 | 1,012 | 144,000 |
2020/06/22 | 1,026 | 1,028 | 1,004 | 1,007 | 115,500 |
2020/06/19 | 1,035 | 1,043 | 1,009 | 1,034 | 200,500 |
2020/06/18 | 1,016 | 1,032 | 999 | 1,026 | 115,200 |
2020/06/17 | 1,042 | 1,054 | 1,020 | 1,033 | 134,900 |
2020/06/16 | 1,035 | 1,051 | 1,028 | 1,045 | 188,600 |
2020/06/15 | 1,034 | 1,040 | 994 | 1,003 | 198,000 |
2020/06/12 | 1,000 | 1,017 | 982 | 1,013 | 159,500 |
2020/06/11 | 1,074 | 1,074 | 1,030 | 1,037 | 161,300 |
2020/06/10 | 1,061 | 1,098 | 1,059 | 1,075 | 201,900 |
2020/06/09 | 1,070 | 1,077 | 1,045 | 1,069 | 178,100 |
2020/06/08 | 1,096 | 1,097 | 1,058 | 1,066 | 173,100 |
2020/06/05 | 1,030 | 1,087 | 1,025 | 1,083 | 333,000 |
2020/06/04 | 1,029 | 1,038 | 987 | 1,026 | 266,500 |
2020/06/03 | 991 | 1,022 | 987 | 1,003 | 178,900 |
2020/06/02 | 987 | 1,029 | 975 | 1,012 | 239,600 |
2020/06/01 | 942 | 970 | 938 | 962 | 218,800 |
2020/05/29 | 1,002 | 1,011 | 951 | 953 | 345,200 |
2020/05/28 | 983 | 1,038 | 975 | 1,032 | 445,900 |
2020/05/27 | 928 | 979 | 927 | 958 | 382,900 |
2020/05/26 | 937 | 951 | 921 | 937 | 316,900 |
2020/05/25 | 953 | 953 | 926 | 944 | 174,900 |
2020/05/22 | 944 | 958 | 922 | 941 | 193,600 |
2020/05/21 | 977 | 982 | 943 | 947 | 313,300 |
2020/05/20 | 973 | 994 | 961 | 992 | 172,300 |
2020/05/19 | 987 | 991 | 963 | 979 | 155,600 |
2020/05/18 | 964 | 998 | 954 | 976 | 352,000 |
2020/05/15 | 981 | 996 | 947 | 979 | 856,400 |
2020/05/14 | 928 | 976 | 922 | 976 | 428,800 |
2020/05/13 | 816 | 833 | 799 | 826 | 148,500 |
2020/05/12 | 835 | 840 | 816 | 831 | 156,000 |
2020/05/11 | 805 | 834 | 804 | 821 | 260,900 |
2020/05/08 | 773 | 797 | 771 | 797 | 108,700 |
2020/05/07 | 769 | 774 | 750 | 763 | 115,100 |
2020/05/01 | 783 | 783 | 750 | 769 | 169,300 |
2020/04/30 | 800 | 805 | 783 | 791 | 182,200 |
2020/04/28 | 751 | 794 | 745 | 791 | 325,000 |
2020/04/27 | 730 | 753 | 716 | 753 | 273,200 |
2020/04/24 | 693 | 711 | 682 | 709 | 197,500 |
2020/04/23 | 667 | 707 | 667 | 704 | 227,100 |
2020/04/22 | 685 | 688 | 656 | 665 | 230,100 |
2020/04/21 | 721 | 727 | 687 | 690 | 182,500 |
2020/04/20 | 727 | 742 | 721 | 726 | 158,200 |
2020/04/17 | 736 | 757 | 725 | 734 | 194,800 |
2020/04/16 | 731 | 744 | 726 | 736 | 252,100 |
2020/04/15 | 740 | 740 | 712 | 719 | 193,300 |
2020/04/14 | 725 | 747 | 719 | 743 | 150,200 |
2020/04/13 | 742 | 742 | 711 | 716 | 154,500 |
2020/04/10 | 730 | 737 | 703 | 733 | 117,200 |
2020/04/09 | 707 | 731 | 700 | 727 | 143,300 |
2020/04/08 | 705 | 713 | 678 | 707 | 160,200 |
2020/04/07 | 696 | 704 | 673 | 699 | 162,100 |
2020/04/06 | 643 | 673 | 626 | 664 | 202,000 |
2020/04/03 | 652 | 666 | 623 | 633 | 177,100 |
2020/04/02 | 660 | 676 | 641 | 648 | 230,700 |
2020/04/01 | 704 | 727 | 673 | 680 | 138,300 |
2020/03/31 | 733 | 769 | 706 | 718 | 225,600 |
2020/03/30 | 712 | 731 | 696 | 730 | 262,400 |
2020/03/27 | 735 | 745 | 709 | 726 | 379,300 |
2020/03/26 | 735 | 735 | 675 | 705 | 449,400 |
2020/03/25 | 773 | 773 | 703 | 742 | 458,500 |
2020/03/24 | 635 | 689 | 629 | 683 | 527,400 |
2020/03/23 | 586 | 629 | 586 | 615 | 585,700 |
2020/03/19 | 635 | 641 | 577 | 595 | 541,500 |
2020/03/18 | 630 | 663 | 627 | 629 | 530,300 |
2020/03/17 | 591 | 628 | 587 | 620 | 410,100 |
2020/03/16 | 621 | 653 | 613 | 616 | 362,300 |
2020/03/13 | 600 | 635 | 586 | 611 | 458,900 |
2020/03/12 | 689 | 703 | 659 | 667 | 405,400 |
2020/03/11 | 714 | 739 | 704 | 704 | 441,200 |
2020/03/10 | 686 | 717 | 674 | 714 | 316,800 |
2020/03/09 | 760 | 764 | 706 | 711 | 395,500 |
2020/03/06 | 804 | 807 | 778 | 784 | 349,500 |
2020/03/05 | 841 | 853 | 817 | 827 | 330,000 |
2020/03/04 | 800 | 830 | 798 | 816 | 391,400 |
2020/03/03 | 850 | 861 | 810 | 813 | 310,900 |
2020/03/02 | 823 | 852 | 823 | 835 | 455,700 |
2020/02/28 | 862 | 872 | 832 | 843 | 453,500 |
2020/02/27 | 904 | 904 | 875 | 877 | 346,000 |
2020/02/26 | 898 | 916 | 893 | 909 | 287,700 |
2020/02/25 | 900 | 927 | 898 | 913 | 326,800 |
2020/02/21 | 986 | 997 | 958 | 960 | 290,300 |
2020/02/20 | 1,010 | 1,010 | 973 | 988 | 294,400 |
2020/02/19 | 990 | 999 | 977 | 995 | 350,900 |
2020/02/18 | 1,001 | 1,005 | 970 | 999 | 258,900 |
2020/02/17 | 998 | 1,018 | 934 | 1,008 | 671,900 |
2020/02/14 | 1,041 | 1,058 | 1,030 | 1,050 | 247,200 |
2020/02/13 | 1,042 | 1,068 | 1,040 | 1,050 | 180,600 |
2020/02/12 | 1,031 | 1,045 | 1,027 | 1,042 | 106,000 |
2020/02/10 | 1,035 | 1,041 | 1,029 | 1,040 | 93,100 |
2020/02/07 | 1,060 | 1,064 | 1,045 | 1,052 | 227,900 |
2020/02/06 | 1,050 | 1,071 | 1,048 | 1,054 | 252,800 |
2020/02/05 | 1,030 | 1,043 | 1,020 | 1,030 | 139,200 |
2020/02/04 | 1,001 | 1,022 | 996 | 1,018 | 194,700 |
2020/02/03 | 992 | 1,012 | 984 | 1,004 | 193,600 |
2020/01/31 | 1,005 | 1,015 | 996 | 1,006 | 209,700 |
2020/01/30 | 1,022 | 1,032 | 993 | 1,009 | 311,100 |
2020/01/29 | 1,034 | 1,052 | 1,029 | 1,039 | 250,100 |
2020/01/28 | 1,013 | 1,029 | 1,008 | 1,028 | 198,800 |
2020/01/27 | 1,055 | 1,063 | 1,030 | 1,036 | 216,200 |
2020/01/24 | 1,086 | 1,090 | 1,076 | 1,081 | 132,900 |
2020/01/23 | 1,080 | 1,084 | 1,067 | 1,079 | 125,500 |
2020/01/22 | 1,076 | 1,098 | 1,076 | 1,093 | 109,100 |
2020/01/21 | 1,077 | 1,087 | 1,075 | 1,085 | 85,200 |
2020/01/20 | 1,093 | 1,104 | 1,083 | 1,086 | 93,800 |
2020/01/17 | 1,086 | 1,098 | 1,078 | 1,086 | 124,600 |
2020/01/16 | 1,079 | 1,085 | 1,056 | 1,070 | 247,100 |
2020/01/15 | 1,088 | 1,100 | 1,073 | 1,093 | 230,800 |
2020/01/14 | 1,096 | 1,104 | 1,083 | 1,099 | 144,500 |
2020/01/10 | 1,109 | 1,109 | 1,095 | 1,096 | 148,200 |
2020/01/09 | 1,099 | 1,106 | 1,087 | 1,092 | 197,400 |
2020/01/08 | 1,079 | 1,082 | 1,052 | 1,079 | 185,300 |
2020/01/07 | 1,108 | 1,122 | 1,093 | 1,097 | 151,500 |
2020/01/06 | 1,095 | 1,100 | 1,072 | 1,094 | 238,900 |