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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,586 | 1,589 | 1,539 | 1,566 | 203,900 |
| 2024/04/18 | 1,573 | 1,597 | 1,568 | 1,596 | 126,300 |
| 2024/04/17 | 1,551 | 1,571 | 1,524 | 1,558 | 158,600 |
| 2024/04/16 | 1,547 | 1,554 | 1,525 | 1,540 | 121,100 |
| 2024/04/15 | 1,519 | 1,553 | 1,511 | 1,547 | 170,400 |
| 2024/04/12 | 1,609 | 1,630 | 1,554 | 1,558 | 423,200 |
| 2024/04/11 | 1,456 | 1,498 | 1,453 | 1,486 | 100,000 |
| 2024/04/10 | 1,455 | 1,484 | 1,455 | 1,476 | 68,800 |
| 2024/04/09 | 1,459 | 1,469 | 1,450 | 1,463 | 60,000 |
| 2024/04/08 | 1,452 | 1,470 | 1,452 | 1,459 | 68,800 |
| 2024/04/05 | 1,450 | 1,456 | 1,433 | 1,448 | 74,300 |
| 2024/04/04 | 1,462 | 1,485 | 1,453 | 1,461 | 99,100 |
| 2024/04/03 | 1,487 | 1,492 | 1,454 | 1,461 | 103,000 |
| 2024/04/02 | 1,492 | 1,494 | 1,476 | 1,488 | 107,200 |
| 2024/04/01 | 1,501 | 1,518 | 1,490 | 1,506 | 143,500 |
| 2024/03/29 | 1,489 | 1,503 | 1,461 | 1,472 | 283,800 |
| 2024/03/28 | 1,489 | 1,527 | 1,489 | 1,503 | 119,500 |
| 2024/03/27 | 1,469 | 1,495 | 1,459 | 1,483 | 115,300 |
| 2024/03/26 | 1,442 | 1,457 | 1,436 | 1,451 | 83,200 |
| 2024/03/25 | 1,437 | 1,484 | 1,437 | 1,449 | 172,700 |
| 2024/03/22 | 1,453 | 1,455 | 1,432 | 1,443 | 115,600 |
| 2024/03/21 | 1,449 | 1,453 | 1,431 | 1,441 | 113,900 |
| 2024/03/19 | 1,418 | 1,438 | 1,411 | 1,436 | 62,200 |
| 2024/03/18 | 1,420 | 1,431 | 1,411 | 1,417 | 75,200 |
| 2024/03/15 | 1,409 | 1,420 | 1,403 | 1,408 | 102,700 |
| 2024/03/14 | 1,412 | 1,420 | 1,408 | 1,420 | 68,900 |
| 2024/03/13 | 1,448 | 1,448 | 1,412 | 1,417 | 86,400 |
| 2024/03/12 | 1,401 | 1,439 | 1,386 | 1,439 | 138,700 |
| 2024/03/11 | 1,411 | 1,412 | 1,381 | 1,401 | 236,500 |
| 2024/03/08 | 1,420 | 1,448 | 1,409 | 1,441 | 191,600 |
| 2024/03/07 | 1,500 | 1,501 | 1,443 | 1,450 | 176,900 |
| 2024/03/06 | 1,504 | 1,535 | 1,492 | 1,497 | 177,400 |
| 2024/03/05 | 1,509 | 1,544 | 1,504 | 1,537 | 123,900 |
| 2024/03/04 | 1,508 | 1,515 | 1,497 | 1,502 | 72,300 |
| 2024/03/01 | 1,509 | 1,515 | 1,488 | 1,509 | 86,800 |
| 2024/02/29 | 1,515 | 1,515 | 1,491 | 1,496 | 129,100 |
| 2024/02/28 | 1,530 | 1,547 | 1,520 | 1,522 | 95,800 |
| 2024/02/27 | 1,512 | 1,529 | 1,498 | 1,529 | 163,000 |
| 2024/02/26 | 1,523 | 1,523 | 1,505 | 1,507 | 107,600 |
| 2024/02/22 | 1,540 | 1,543 | 1,503 | 1,515 | 124,800 |
| 2024/02/21 | 1,505 | 1,546 | 1,502 | 1,534 | 99,500 |
| 2024/02/20 | 1,522 | 1,530 | 1,507 | 1,507 | 97,200 |
| 2024/02/19 | 1,515 | 1,535 | 1,506 | 1,530 | 106,200 |
| 2024/02/16 | 1,538 | 1,554 | 1,517 | 1,524 | 155,600 |
| 2024/02/15 | 1,580 | 1,605 | 1,493 | 1,520 | 313,200 |
| 2024/02/14 | 1,602 | 1,605 | 1,550 | 1,580 | 231,400 |
| 2024/02/13 | 1,630 | 1,646 | 1,625 | 1,642 | 145,100 |
| 2024/02/09 | 1,595 | 1,629 | 1,588 | 1,621 | 150,400 |
| 2024/02/08 | 1,584 | 1,612 | 1,564 | 1,598 | 106,700 |
| 2024/02/07 | 1,605 | 1,613 | 1,574 | 1,580 | 156,000 |
| 2024/02/06 | 1,627 | 1,627 | 1,609 | 1,613 | 66,900 |
| 2024/02/05 | 1,618 | 1,637 | 1,618 | 1,632 | 93,200 |
| 2024/02/02 | 1,616 | 1,623 | 1,600 | 1,614 | 103,600 |
| 2024/02/01 | 1,640 | 1,641 | 1,614 | 1,621 | 95,000 |
| 2024/01/31 | 1,617 | 1,649 | 1,612 | 1,649 | 109,000 |
| 2024/01/30 | 1,626 | 1,633 | 1,622 | 1,627 | 111,800 |
| 2024/01/29 | 1,605 | 1,631 | 1,605 | 1,625 | 102,100 |
| 2024/01/26 | 1,612 | 1,623 | 1,600 | 1,604 | 114,200 |
| 2024/01/25 | 1,596 | 1,616 | 1,594 | 1,612 | 146,800 |
| 2024/01/24 | 1,585 | 1,593 | 1,560 | 1,588 | 104,700 |
| 2024/01/23 | 1,580 | 1,585 | 1,566 | 1,571 | 115,400 |
| 2024/01/22 | 1,549 | 1,579 | 1,549 | 1,578 | 80,800 |
| 2024/01/19 | 1,528 | 1,547 | 1,522 | 1,543 | 139,400 |
| 2024/01/18 | 1,520 | 1,534 | 1,517 | 1,517 | 131,700 |
| 2024/01/17 | 1,556 | 1,558 | 1,524 | 1,525 | 209,400 |
| 2024/01/16 | 1,562 | 1,562 | 1,541 | 1,553 | 119,900 |
| 2024/01/15 | 1,575 | 1,576 | 1,555 | 1,565 | 106,200 |
| 2024/01/12 | 1,570 | 1,580 | 1,567 | 1,570 | 136,200 |
| 2024/01/11 | 1,577 | 1,579 | 1,558 | 1,569 | 159,400 |
| 2024/01/10 | 1,544 | 1,562 | 1,544 | 1,550 | 168,500 |
| 2024/01/09 | 1,520 | 1,537 | 1,520 | 1,534 | 150,900 |
| 2024/01/05 | 1,498 | 1,508 | 1,494 | 1,503 | 138,500 |
| 2024/01/04 | 1,471 | 1,491 | 1,443 | 1,483 | 147,700 |
| 2023/12/29 | 1,437 | 1,478 | 1,437 | 1,473 | 141,800 |
| 2023/12/28 | 1,415 | 1,435 | 1,412 | 1,434 | 94,000 |
| 2023/12/27 | 1,430 | 1,459 | 1,430 | 1,452 | 111,700 |
| 2023/12/26 | 1,426 | 1,438 | 1,422 | 1,430 | 109,700 |
| 2023/12/25 | 1,454 | 1,460 | 1,428 | 1,428 | 91,600 |
| 2023/12/22 | 1,446 | 1,456 | 1,444 | 1,450 | 98,600 |
| 2023/12/21 | 1,450 | 1,453 | 1,435 | 1,443 | 113,500 |
| 2023/12/20 | 1,440 | 1,468 | 1,436 | 1,455 | 166,300 |
| 2023/12/19 | 1,453 | 1,454 | 1,432 | 1,440 | 207,600 |
| 2023/12/18 | 1,471 | 1,478 | 1,436 | 1,458 | 290,000 |
| 2023/12/15 | 1,465 | 1,489 | 1,465 | 1,480 | 185,200 |
| 2023/12/14 | 1,501 | 1,509 | 1,477 | 1,479 | 119,600 |
| 2023/12/13 | 1,504 | 1,507 | 1,485 | 1,499 | 142,600 |
| 2023/12/12 | 1,498 | 1,506 | 1,496 | 1,498 | 141,100 |
| 2023/12/11 | 1,483 | 1,494 | 1,481 | 1,490 | 159,500 |
| 2023/12/08 | 1,488 | 1,497 | 1,459 | 1,463 | 170,100 |
| 2023/12/07 | 1,486 | 1,490 | 1,470 | 1,476 | 128,100 |
| 2023/12/06 | 1,451 | 1,498 | 1,451 | 1,485 | 187,300 |
| 2023/12/05 | 1,468 | 1,469 | 1,451 | 1,451 | 156,400 |
| 2023/12/04 | 1,485 | 1,491 | 1,471 | 1,471 | 114,300 |
| 2023/12/01 | 1,505 | 1,508 | 1,486 | 1,491 | 173,500 |
| 2023/11/30 | 1,475 | 1,480 | 1,468 | 1,475 | 121,800 |
| 2023/11/29 | 1,471 | 1,480 | 1,469 | 1,475 | 66,600 |
| 2023/11/28 | 1,485 | 1,490 | 1,473 | 1,482 | 71,600 |
| 2023/11/27 | 1,483 | 1,486 | 1,472 | 1,485 | 69,500 |
| 2023/11/24 | 1,480 | 1,488 | 1,470 | 1,477 | 65,400 |
| 2023/11/22 | 1,456 | 1,478 | 1,451 | 1,465 | 65,800 |
| 2023/11/21 | 1,477 | 1,478 | 1,448 | 1,458 | 167,300 |
| 2023/11/20 | 1,475 | 1,491 | 1,450 | 1,477 | 262,400 |
| 2023/11/17 | 1,482 | 1,515 | 1,482 | 1,515 | 94,500 |
| 2023/11/16 | 1,502 | 1,516 | 1,483 | 1,490 | 92,800 |
| 2023/11/15 | 1,502 | 1,530 | 1,502 | 1,516 | 87,200 |
| 2023/11/14 | 1,505 | 1,513 | 1,491 | 1,505 | 77,300 |
| 2023/11/13 | 1,532 | 1,532 | 1,480 | 1,502 | 172,400 |
| 2023/11/10 | 1,490 | 1,532 | 1,471 | 1,532 | 249,500 |
| 2023/11/09 | 1,534 | 1,559 | 1,525 | 1,540 | 175,300 |
| 2023/11/08 | 1,561 | 1,562 | 1,511 | 1,518 | 163,900 |
| 2023/11/07 | 1,566 | 1,588 | 1,556 | 1,560 | 127,200 |
| 2023/11/06 | 1,588 | 1,592 | 1,553 | 1,588 | 165,300 |
| 2023/11/02 | 1,595 | 1,598 | 1,561 | 1,572 | 124,500 |
| 2023/11/01 | 1,577 | 1,592 | 1,566 | 1,585 | 104,400 |
| 2023/10/31 | 1,514 | 1,555 | 1,514 | 1,554 | 77,000 |
| 2023/10/30 | 1,554 | 1,554 | 1,513 | 1,516 | 111,500 |
| 2023/10/27 | 1,540 | 1,575 | 1,540 | 1,571 | 90,100 |
| 2023/10/26 | 1,545 | 1,565 | 1,531 | 1,540 | 65,700 |
| 2023/10/25 | 1,581 | 1,596 | 1,567 | 1,571 | 97,500 |
| 2023/10/24 | 1,551 | 1,572 | 1,521 | 1,568 | 95,500 |
| 2023/10/23 | 1,582 | 1,588 | 1,551 | 1,563 | 78,100 |
| 2023/10/20 | 1,585 | 1,604 | 1,583 | 1,593 | 124,000 |
| 2023/10/19 | 1,605 | 1,620 | 1,593 | 1,611 | 84,800 |
| 2023/10/18 | 1,651 | 1,651 | 1,620 | 1,630 | 77,900 |
| 2023/10/17 | 1,632 | 1,653 | 1,622 | 1,632 | 56,900 |
| 2023/10/16 | 1,647 | 1,648 | 1,609 | 1,620 | 63,500 |
| 2023/10/13 | 1,658 | 1,667 | 1,647 | 1,658 | 103,000 |
| 2023/10/12 | 1,645 | 1,678 | 1,641 | 1,674 | 94,500 |
| 2023/10/11 | 1,648 | 1,661 | 1,634 | 1,655 | 76,200 |
| 2023/10/10 | 1,650 | 1,658 | 1,643 | 1,648 | 74,600 |
| 2023/10/06 | 1,618 | 1,628 | 1,608 | 1,619 | 76,500 |
| 2023/10/05 | 1,576 | 1,602 | 1,572 | 1,602 | 92,000 |
| 2023/10/04 | 1,596 | 1,604 | 1,566 | 1,572 | 126,300 |
| 2023/10/03 | 1,674 | 1,674 | 1,610 | 1,610 | 76,200 |
| 2023/10/02 | 1,680 | 1,694 | 1,652 | 1,652 | 93,900 |
| 2023/09/29 | 1,709 | 1,709 | 1,666 | 1,680 | 103,500 |
| 2023/09/28 | 1,697 | 1,702 | 1,672 | 1,689 | 86,800 |
| 2023/09/27 | 1,663 | 1,700 | 1,656 | 1,699 | 102,900 |
| 2023/09/26 | 1,690 | 1,690 | 1,663 | 1,663 | 76,000 |
| 2023/09/25 | 1,693 | 1,709 | 1,679 | 1,694 | 82,200 |
| 2023/09/22 | 1,657 | 1,693 | 1,657 | 1,688 | 93,700 |
| 2023/09/21 | 1,688 | 1,689 | 1,658 | 1,670 | 63,900 |
| 2023/09/20 | 1,714 | 1,714 | 1,693 | 1,693 | 81,800 |
| 2023/09/19 | 1,701 | 1,716 | 1,690 | 1,716 | 70,100 |
| 2023/09/15 | 1,726 | 1,730 | 1,708 | 1,714 | 132,400 |
| 2023/09/14 | 1,727 | 1,730 | 1,714 | 1,718 | 74,700 |
| 2023/09/13 | 1,758 | 1,762 | 1,718 | 1,725 | 92,900 |
| 2023/09/12 | 1,706 | 1,758 | 1,705 | 1,758 | 165,200 |
| 2023/09/11 | 1,693 | 1,702 | 1,682 | 1,690 | 72,600 |
| 2023/09/08 | 1,714 | 1,727 | 1,687 | 1,691 | 136,400 |
| 2023/09/07 | 1,781 | 1,792 | 1,731 | 1,731 | 83,700 |
| 2023/09/06 | 1,770 | 1,795 | 1,767 | 1,791 | 126,100 |
| 2023/09/05 | 1,768 | 1,779 | 1,759 | 1,770 | 83,200 |
| 2023/09/04 | 1,795 | 1,795 | 1,767 | 1,780 | 93,700 |
| 2023/09/01 | 1,750 | 1,779 | 1,750 | 1,779 | 63,700 |
| 2023/08/31 | 1,757 | 1,777 | 1,751 | 1,766 | 76,400 |
| 2023/08/30 | 1,762 | 1,762 | 1,748 | 1,752 | 86,500 |
| 2023/08/29 | 1,727 | 1,754 | 1,718 | 1,754 | 80,100 |
| 2023/08/28 | 1,710 | 1,745 | 1,710 | 1,726 | 53,100 |
| 2023/08/25 | 1,686 | 1,707 | 1,664 | 1,707 | 141,600 |
| 2023/08/24 | 1,701 | 1,705 | 1,682 | 1,701 | 90,700 |
| 2023/08/23 | 1,678 | 1,702 | 1,673 | 1,701 | 79,500 |
| 2023/08/22 | 1,710 | 1,716 | 1,691 | 1,713 | 80,500 |
| 2023/08/21 | 1,700 | 1,712 | 1,695 | 1,706 | 59,800 |
| 2023/08/18 | 1,696 | 1,700 | 1,670 | 1,689 | 125,600 |
| 2023/08/17 | 1,692 | 1,727 | 1,661 | 1,712 | 105,600 |
| 2023/08/16 | 1,730 | 1,762 | 1,711 | 1,715 | 110,700 |
| 2023/08/15 | 1,756 | 1,760 | 1,723 | 1,737 | 94,200 |
| 2023/08/14 | 1,814 | 1,838 | 1,742 | 1,743 | 140,500 |
| 2023/08/10 | 1,780 | 1,816 | 1,769 | 1,814 | 383,100 |
| 2023/08/09 | 1,832 | 1,892 | 1,774 | 1,780 | 837,700 |
| 2023/08/08 | 1,642 | 1,657 | 1,624 | 1,632 | 141,400 |
| 2023/08/07 | 1,619 | 1,642 | 1,603 | 1,642 | 88,800 |
| 2023/08/04 | 1,627 | 1,634 | 1,612 | 1,625 | 79,800 |
| 2023/08/03 | 1,666 | 1,666 | 1,630 | 1,634 | 134,100 |
| 2023/08/02 | 1,687 | 1,714 | 1,678 | 1,692 | 83,100 |
| 2023/08/01 | 1,716 | 1,716 | 1,689 | 1,696 | 105,000 |
| 2023/07/31 | 1,725 | 1,738 | 1,708 | 1,716 | 116,000 |
| 2023/07/28 | 1,663 | 1,687 | 1,653 | 1,687 | 444,800 |
| 2023/07/27 | 1,683 | 1,684 | 1,665 | 1,682 | 110,300 |
| 2023/07/26 | 1,699 | 1,711 | 1,678 | 1,693 | 91,800 |
| 2023/07/25 | 1,688 | 1,693 | 1,675 | 1,693 | 69,600 |
| 2023/07/24 | 1,675 | 1,690 | 1,669 | 1,684 | 55,300 |
| 2023/07/21 | 1,665 | 1,673 | 1,659 | 1,665 | 57,900 |
| 2023/07/20 | 1,698 | 1,702 | 1,673 | 1,673 | 111,700 |
| 2023/07/19 | 1,698 | 1,701 | 1,682 | 1,698 | 71,600 |
| 2023/07/18 | 1,678 | 1,689 | 1,666 | 1,686 | 72,200 |
| 2023/07/14 | 1,678 | 1,685 | 1,661 | 1,674 | 83,600 |
| 2023/07/13 | 1,663 | 1,682 | 1,651 | 1,678 | 104,700 |
| 2023/07/12 | 1,678 | 1,678 | 1,653 | 1,659 | 164,800 |
| 2023/07/11 | 1,712 | 1,719 | 1,686 | 1,689 | 118,900 |
| 2023/07/10 | 1,726 | 1,736 | 1,700 | 1,702 | 164,800 |
| 2023/07/07 | 1,718 | 1,760 | 1,712 | 1,728 | 147,000 |
| 2023/07/06 | 1,750 | 1,752 | 1,731 | 1,738 | 119,100 |
| 2023/07/05 | 1,750 | 1,784 | 1,744 | 1,768 | 163,100 |
| 2023/07/04 | 1,745 | 1,768 | 1,736 | 1,757 | 157,400 |
| 2023/07/03 | 1,688 | 1,734 | 1,688 | 1,733 | 179,200 |
| 2023/06/30 | 1,683 | 1,696 | 1,658 | 1,678 | 141,600 |
| 2023/06/29 | 1,707 | 1,720 | 1,685 | 1,695 | 163,800 |
| 2023/06/28 | 1,695 | 1,716 | 1,686 | 1,715 | 206,100 |