日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,250 1,260 1,250 1,250 4,000
1986/12/26 1,280 1,280 1,250 1,250 2,000
1986/12/25 1,280 1,280 1,240 1,240 22,000
1986/12/23 1,300 1,300 1,280 1,300 18,000
1986/12/22 1,300 1,310 1,260 1,260 49,000
1986/12/19 1,320 1,330 1,300 1,310 22,000
1986/12/18 1,370 1,370 1,320 1,320 22,000
1986/12/17 1,370 1,380 1,360 1,360 162,000
1986/12/16 1,340 1,360 1,310 1,360 143,000
1986/12/15 1,330 1,340 1,320 1,340 49,000
1986/12/12 1,310 1,360 1,310 1,320 41,000
1986/12/11 1,310 1,370 1,300 1,370 81,000
1986/12/10 1,310 1,310 1,290 1,300 18,000
1986/12/09 1,290 1,290 1,280 1,290 22,000
1986/12/08 1,270 1,290 1,270 1,290 39,000
1986/12/06 1,310 1,310 1,290 1,290 19,000
1986/12/05 1,300 1,320 1,260 1,320 27,000
1986/12/04 1,330 1,340 1,300 1,300 52,000
1986/12/03 1,340 1,350 1,330 1,330 70,000
1986/12/02 1,350 1,360 1,330 1,350 67,000
1986/12/01 1,360 1,380 1,350 1,370 252,000
1986/11/29 1,320 1,380 1,320 1,370 559,000
1986/11/28 1,280 1,300 1,260 1,300 175,000
1986/11/27 1,250 1,280 1,250 1,280 89,000
1986/11/26 1,270 1,270 1,240 1,240 47,000
1986/11/25 1,270 1,270 1,220 1,220 32,000
1986/11/22 1,250 1,280 1,250 1,280 88,000
1986/11/21 1,270 1,270 1,240 1,260 84,000
1986/11/20 1,220 1,260 1,210 1,260 108,000
1986/11/19 1,210 1,240 1,210 1,210 31,000
1986/11/18 1,220 1,230 1,220 1,230 6,000
1986/11/17 1,240 1,240 1,200 1,200 25,000
1986/11/14 1,230 1,240 1,200 1,200 20,000
1986/11/13 1,260 1,270 1,230 1,230 52,000
1986/11/12 1,260 1,280 1,240 1,280 160,000
1986/11/11 1,190 1,270 1,190 1,260 85,000
1986/11/10 1,200 1,200 1,190 1,190 9,000
1986/11/07 1,200 1,200 1,200 1,200 1,000
1986/11/06 1,230 1,230 1,210 1,220 16,000
1986/11/05 1,210 1,230 1,210 1,220 34,000
1986/11/04 1,230 1,240 1,210 1,230 32,000
1986/11/01 1,250 1,250 1,220 1,250 15,000
1986/10/31 1,230 1,270 1,230 1,270 69,000
1986/10/30 1,210 1,240 1,210 1,230 26,000
1986/10/29 1,200 1,220 1,160 1,180 47,000
1986/10/28 1,200 1,200 1,160 1,180 22,000
1986/10/27 1,220 1,220 1,190 1,200 20,000
1986/10/24 1,290 1,290 1,230 1,260 44,000
1986/10/23 1,260 1,320 1,200 1,250 333,000
1986/10/22 1,250 1,270 1,200 1,260 248,000
1986/10/21 1,210 1,240 1,160 1,240 127,000
1986/10/20 1,260 1,260 1,200 1,230 75,000
1986/10/17 1,190 1,310 1,180 1,300 234,000
1986/10/16 1,180 1,220 1,180 1,210 53,000
1986/10/15 1,160 1,200 1,150 1,200 102,000
1986/10/14 1,100 1,150 1,090 1,140 76,000
1986/10/13 1,150 1,150 1,120 1,120 11,000
1986/10/09 1,110 1,160 1,110 1,160 25,000
1986/10/08 1,130 1,140 1,130 1,140 25,000
1986/10/07 1,010 1,140 1,010 1,130 122,000
1986/10/06 1,060 1,060 1,000 1,010 116,000
1986/10/04 1,050 1,060 1,050 1,060 6,000
1986/10/03 1,040 1,080 1,030 1,080 9,000
1986/10/02 1,070 1,070 1,050 1,050 40,000
1986/10/01 1,070 1,100 1,070 1,080 12,000
1986/09/30 1,070 1,070 1,050 1,050 16,000
1986/09/29 1,050 1,070 1,050 1,070 7,000
1986/09/27 1,040 1,050 1,030 1,040 21,000
1986/09/26 1,050 1,050 1,030 1,030 16,000
1986/09/25 1,100 1,100 1,050 1,050 34,000
1986/09/24 1,080 1,100 1,080 1,100 15,000
1986/09/22 1,080 1,090 1,070 1,080 32,000
1986/09/19 1,100 1,100 1,080 1,080 13,000
1986/09/18 1,100 1,100 1,100 1,100 7,000
1986/09/17 1,130 1,140 1,100 1,100 19,000
1986/09/16 1,170 1,170 1,140 1,140 11,000
1986/09/12 1,230 1,230 1,160 1,160 24,000
1986/09/11 1,240 1,250 1,220 1,220 16,000
1986/09/10 1,220 1,250 1,210 1,250 20,000
1986/09/09 1,210 1,230 1,200 1,200 8,000
1986/09/08 1,210 1,210 1,210 1,210 4,000
1986/09/06 1,200 1,200 1,160 1,170 64,000
1986/09/05 1,190 1,200 1,190 1,200 24,000
1986/09/04 1,200 1,200 1,180 1,200 30,000
1986/09/03 1,230 1,240 1,230 1,240 6,000
1986/09/02 1,240 1,240 1,230 1,240 8,000
1986/09/01 1,260 1,260 1,250 1,250 17,000
1986/08/30 1,270 1,270 1,250 1,250 5,000
1986/08/29 1,230 1,230 1,230 1,230 1,000
1986/08/28 1,250 1,250 1,220 1,220 15,000
1986/08/27 1,250 1,250 1,220 1,250 11,000
1986/08/26 1,290 1,310 1,280 1,310 12,000
1986/08/25 1,300 1,300 1,290 1,290 6,000
1986/08/23 1,330 1,330 1,280 1,300 23,000
1986/08/22 1,330 1,340 1,310 1,330 55,000
1986/08/21 1,310 1,330 1,310 1,330 38,000
1986/08/20 1,320 1,320 1,300 1,310 34,000
1986/08/19 1,290 1,310 1,280 1,290 15,000
1986/08/18 1,300 1,310 1,270 1,270 95,000
1986/08/15 1,270 1,300 1,270 1,280 13,000
1986/08/14 1,270 1,280 1,260 1,260 37,000
1986/08/13 1,260 1,270 1,250 1,250 37,000
1986/08/12 1,270 1,270 1,230 1,260 6,000
1986/08/11 1,280 1,280 1,250 1,250 5,000
1986/08/08 1,290 1,290 1,270 1,280 21,000
1986/08/07 1,270 1,290 1,250 1,260 17,000
1986/08/06 1,250 1,260 1,250 1,250 7,000
1986/08/05 1,260 1,290 1,250 1,260 16,000
1986/08/04 1,200 1,200 1,200 1,200 3,000
1986/08/02 1,250 1,250 1,230 1,230 6,000
1986/08/01 1,290 1,290 1,230 1,270 34,000
1986/07/31 1,290 1,290 1,250 1,280 36,000
1986/07/30 1,290 1,290 1,270 1,280 39,000
1986/07/29 1,290 1,300 1,280 1,280 39,000
1986/07/28 1,300 1,320 1,280 1,320 30,000
1986/07/26 1,270 1,320 1,270 1,320 31,000
1986/07/25 1,310 1,320 1,260 1,260 74,000
1986/07/24 1,260 1,330 1,260 1,310 114,000
1986/07/23 1,250 1,280 1,250 1,280 40,000
1986/07/22 1,250 1,270 1,250 1,270 70,000
1986/07/21 1,290 1,300 1,260 1,280 103,000
1986/07/19 1,230 1,240 1,230 1,230 17,000
1986/07/18 1,250 1,250 1,230 1,240 31,000
1986/07/17 1,230 1,250 1,230 1,230 33,000
1986/07/16 1,250 1,250 1,240 1,240 12,000
1986/07/15 1,240 1,250 1,230 1,230 19,000
1986/07/14 1,230 1,240 1,230 1,240 3,000
1986/07/11 1,230 1,230 1,220 1,230 31,000
1986/07/10 1,220 1,240 1,220 1,230 24,000
1986/07/09 1,270 1,270 1,210 1,240 32,000
1986/07/08 1,220 1,280 1,220 1,270 83,000
1986/07/07 1,250 1,250 1,240 1,240 52,000
1986/07/05 1,250 1,250 1,240 1,240 26,000
1986/07/04 1,230 1,250 1,230 1,240 12,000
1986/07/03 1,220 1,230 1,220 1,230 85,000
1986/07/02 1,270 1,290 1,240 1,250 128,000
1986/07/01 1,260 1,300 1,230 1,270 243,000
1986/06/30 1,220 1,250 1,200 1,250 81,000
1986/06/28 1,190 1,220 1,180 1,220 66,000
1986/06/27 1,170 1,190 1,170 1,190 79,000
1986/06/26 1,150 1,160 1,130 1,160 65,000
1986/06/25 1,160 1,160 1,150 1,160 18,000
1986/06/24 1,180 1,180 1,160 1,170 37,000
1986/06/23 1,190 1,190 1,180 1,180 17,000
1986/06/21 1,190 1,190 1,180 1,190 17,000
1986/06/20 1,180 1,200 1,160 1,180 85,000
1986/06/19 1,200 1,200 1,180 1,180 48,000
1986/06/18 1,170 1,200 1,160 1,200 79,000
1986/06/17 1,180 1,180 1,160 1,170 46,000
1986/06/16 1,170 1,190 1,170 1,170 61,000
1986/06/13 1,210 1,210 1,170 1,190 128,000
1986/06/12 1,170 1,210 1,170 1,210 286,000
1986/06/11 1,130 1,200 1,130 1,160 71,000
1986/06/10 1,130 1,160 1,130 1,130 31,000
1986/06/09 1,230 1,230 1,170 1,190 126,000
1986/06/07 1,150 1,210 1,150 1,210 580,000
1986/06/06 1,050 1,120 1,050 1,090 248,000
1986/06/05 1,050 1,060 1,050 1,060 113,000
1986/06/04 1,050 1,060 1,050 1,050 90,000
1986/06/03 1,050 1,050 1,050 1,050 53,000
1986/06/02 1,050 1,050 1,050 1,050 116,000
1986/05/31 1,040 1,050 1,040 1,040 35,000
1986/05/30 1,050 1,060 1,030 1,050 33,000
1986/05/29 1,030 1,050 1,030 1,050 79,000
1986/05/28 1,030 1,030 1,030 1,030 27,000
1986/05/27 1,050 1,050 1,030 1,030 11,000
1986/05/26 1,020 1,050 1,020 1,050 18,000
1986/05/24 1,020 1,020 1,010 1,020 17,000
1986/05/22 1,040 1,040 980 980 12,000
1986/05/21 1,030 1,040 1,030 1,040 4,000
1986/05/20 1,040 1,040 1,040 1,040 1,000
1986/05/19 1,040 1,040 1,040 1,040 1,000
1986/05/17 1,050 1,050 1,050 1,050 3,000
1986/05/16 1,060 1,100 1,050 1,050 33,000
1986/05/15 1,060 1,090 1,050 1,050 6,000
1986/05/14 1,060 1,070 1,050 1,050 9,000
1986/05/13 1,080 1,080 1,060 1,060 9,000
1986/05/12 1,100 1,100 1,080 1,090 13,000
1986/05/09 1,100 1,100 1,080 1,080 27,000
1986/05/08 1,080 1,120 1,080 1,120 47,000
1986/05/07 1,080 1,090 1,070 1,080 21,000
1986/05/06 1,070 1,100 1,070 1,100 10,000
1986/05/01 1,100 1,100 1,050 1,050 30,000
1986/04/30 1,090 1,100 1,080 1,100 19,000
1986/04/28 1,090 1,100 1,070 1,100 43,000
1986/04/26 1,070 1,070 1,060 1,070 11,000
1986/04/25 1,070 1,070 1,040 1,040 11,000
1986/04/24 1,060 1,060 1,030 1,040 15,000
1986/04/23 1,020 1,040 1,020 1,040 31,000
1986/04/22 1,050 1,070 1,050 1,050 18,000
1986/04/21 1,110 1,110 1,070 1,070 12,000
1986/04/19 1,130 1,130 1,100 1,100 35,000
1986/04/18 1,130 1,140 1,120 1,130 41,000
1986/04/17 1,120 1,140 1,120 1,130 111,000
1986/04/16 1,120 1,160 1,110 1,120 180,000
1986/04/15 1,080 1,120 1,060 1,120 176,000
1986/04/14 1,080 1,100 1,080 1,100 70,000
1986/04/11 1,040 1,100 1,020 1,100 94,000
1986/04/10 1,030 1,030 1,020 1,030 16,000
1986/04/09 1,020 1,050 1,000 1,020 31,000
1986/04/08 1,040 1,040 1,000 1,000 12,000
1986/04/05 1,040 1,050 1,040 1,040 6,000
1986/04/04 1,030 1,050 1,010 1,050 24,000
1986/04/03 1,050 1,080 1,000 1,010 35,000
1986/04/02 1,100 1,100 1,050 1,050 45,000
1986/04/01 1,080 1,100 1,070 1,090 48,000
1986/03/31 1,110 1,130 1,070 1,070 68,000
1986/03/29 1,100 1,170 1,100 1,150 695,000
1986/03/28 1,050 1,100 1,020 1,100 274,000
1986/03/27 1,000 1,030 989 1,030 92,000
1986/03/26 1,030 1,030 998 1,020 85,000
1986/03/25 1,030 1,050 1,000 1,010 96,000
1986/03/24 990 1,060 975 1,060 593,000
1986/03/22 945 990 944 990 129,000
1986/03/20 925 944 925 944 100,000
1986/03/19 921 939 920 925 77,000
1986/03/18 911 930 911 920 22,000
1986/03/17 915 944 907 940 51,000
1986/03/15 920 920 910 910 30,000
1986/03/14 910 920 900 920 136,000
1986/03/13 925 925 900 900 63,000
1986/03/12 905 920 905 920 95,000
1986/03/11 920 925 910 910 74,000
1986/03/10 885 930 885 930 68,000
1986/03/07 869 881 869 881 44,000
1986/03/06 855 870 855 868 22,000
1986/03/05 870 870 860 865 22,000
1986/03/04 880 881 871 871 40,000
1986/03/03 881 882 880 880 21,000
1986/03/01 870 875 870 875 34,000
1986/02/28 870 871 858 865 47,000
1986/02/27 866 870 855 866 62,000
1986/02/26 870 871 869 869 40,000
1986/02/25 869 875 867 870 29,000
1986/02/24 870 870 867 869 13,000
1986/02/22 872 875 870 870 9,000
1986/02/21 875 875 872 875 30,000
1986/02/20 875 878 870 870 88,000
1986/02/19 873 873 870 870 23,000
1986/02/18 875 880 870 870 27,000
1986/02/17 884 890 867 867 26,000
1986/02/15 866 867 865 867 19,000
1986/02/14 890 900 886 886 70,000
1986/02/13 940 940 907 910 71,000
1986/02/12 924 940 907 930 242,000
1986/02/10 919 925 895 925 194,000
1986/02/07 920 925 900 916 328,000
1986/02/06 879 924 875 920 546,000
1986/02/05 864 894 858 881 192,000
1986/02/04 810 860 810 860 69,000
1986/02/03 836 836 820 820 58,000
1986/02/01 826 840 825 826 41,000
1986/01/31 864 864 825 825 19,000
1986/01/30 860 870 858 870 76,000
1986/01/29 864 876 846 855 194,000
1986/01/28 810 852 810 845 92,000
1986/01/27 805 819 805 810 15,000
1986/01/25 805 809 803 805 4,000
1986/01/24 803 820 803 805 56,000
1986/01/23 819 819 812 813 17,000
1986/01/22 794 820 782 820 25,000
1986/01/21 795 810 795 795 18,000
1986/01/20 795 799 795 795 15,000
1986/01/18 800 800 782 782 32,000
1986/01/17 809 809 800 800 9,000
1986/01/16 810 810 798 798 26,000
1986/01/14 810 810 809 809 5,000
1986/01/13 807 818 807 810 11,000
1986/01/10 832 832 807 807 21,000
1986/01/09 830 831 830 830 15,000
1986/01/08 850 850 831 850 56,000
1986/01/07 830 833 822 830 39,000
1986/01/06 848 848 839 840 19,000
1986/01/04 850 851 840 850 25,000

このページの先頭へ