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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,307 | 1,341 | 1,306 | 1,340 | 219,500 |
| 2026/02/05 | 1,315 | 1,341 | 1,307 | 1,325 | 264,900 |
| 2026/02/04 | 1,278 | 1,308 | 1,276 | 1,299 | 274,500 |
| 2026/02/03 | 1,268 | 1,288 | 1,265 | 1,287 | 265,900 |
| 2026/02/02 | 1,259 | 1,292 | 1,250 | 1,254 | 288,100 |
| 2026/01/30 | 1,236 | 1,267 | 1,236 | 1,249 | 378,400 |
| 2026/01/29 | 1,225 | 1,228 | 1,209 | 1,227 | 427,200 |
| 2026/01/28 | 1,255 | 1,256 | 1,235 | 1,235 | 230,500 |
| 2026/01/27 | 1,253 | 1,271 | 1,246 | 1,263 | 201,900 |
| 2026/01/26 | 1,273 | 1,277 | 1,256 | 1,259 | 277,900 |
| 2026/01/23 | 1,308 | 1,315 | 1,294 | 1,313 | 141,600 |
| 2026/01/22 | 1,296 | 1,319 | 1,293 | 1,313 | 140,800 |
| 2026/01/21 | 1,281 | 1,290 | 1,270 | 1,283 | 129,800 |
| 2026/01/20 | 1,302 | 1,313 | 1,294 | 1,298 | 141,400 |
| 2026/01/19 | 1,315 | 1,317 | 1,284 | 1,307 | 152,400 |
| 2026/01/16 | 1,317 | 1,329 | 1,311 | 1,321 | 176,100 |
| 2026/01/15 | 1,288 | 1,319 | 1,288 | 1,316 | 152,700 |
| 2026/01/14 | 1,279 | 1,305 | 1,279 | 1,294 | 173,600 |
| 2026/01/13 | 1,299 | 1,301 | 1,268 | 1,268 | 288,000 |
| 2026/01/09 | 1,275 | 1,288 | 1,270 | 1,282 | 229,200 |
| 2026/01/08 | 1,272 | 1,275 | 1,255 | 1,260 | 394,100 |
| 2026/01/07 | 1,282 | 1,299 | 1,273 | 1,290 | 165,700 |
| 2026/01/06 | 1,283 | 1,308 | 1,283 | 1,290 | 194,600 |
| 2026/01/05 | 1,267 | 1,283 | 1,265 | 1,275 | 271,400 |
| 2025/12/30 | 1,269 | 1,271 | 1,248 | 1,250 | 225,500 |
| 2025/12/29 | 1,241 | 1,279 | 1,239 | 1,269 | 371,000 |
| 2025/12/26 | 1,266 | 1,274 | 1,258 | 1,268 | 260,300 |
| 2025/12/25 | 1,257 | 1,268 | 1,257 | 1,258 | 142,800 |
| 2025/12/24 | 1,250 | 1,265 | 1,250 | 1,255 | 250,400 |
| 2025/12/23 | 1,245 | 1,268 | 1,243 | 1,251 | 276,100 |
| 2025/12/22 | 1,235 | 1,260 | 1,231 | 1,257 | 239,300 |
| 2025/12/19 | 1,230 | 1,236 | 1,215 | 1,220 | 181,300 |
| 2025/12/18 | 1,228 | 1,228 | 1,212 | 1,221 | 139,600 |
| 2025/12/17 | 1,220 | 1,237 | 1,215 | 1,228 | 164,200 |
| 2025/12/16 | 1,231 | 1,231 | 1,209 | 1,219 | 196,700 |
| 2025/12/15 | 1,217 | 1,235 | 1,210 | 1,232 | 167,400 |
| 2025/12/12 | 1,227 | 1,234 | 1,207 | 1,219 | 274,400 |
| 2025/12/11 | 1,257 | 1,258 | 1,219 | 1,227 | 258,700 |
| 2025/12/10 | 1,230 | 1,264 | 1,230 | 1,246 | 336,200 |
| 2025/12/09 | 1,210 | 1,233 | 1,210 | 1,229 | 300,100 |
| 2025/12/08 | 1,210 | 1,218 | 1,203 | 1,213 | 210,200 |
| 2025/12/05 | 1,200 | 1,214 | 1,196 | 1,204 | 325,000 |
| 2025/12/04 | 1,186 | 1,215 | 1,183 | 1,214 | 413,600 |
| 2025/12/03 | 1,170 | 1,199 | 1,169 | 1,186 | 356,100 |
| 2025/12/02 | 1,196 | 1,204 | 1,191 | 1,191 | 191,700 |
| 2025/12/01 | 1,218 | 1,219 | 1,190 | 1,196 | 313,200 |
| 2025/11/28 | 1,166 | 1,204 | 1,162 | 1,197 | 345,700 |
| 2025/11/27 | 1,170 | 1,181 | 1,165 | 1,177 | 192,200 |
| 2025/11/26 | 1,184 | 1,184 | 1,160 | 1,166 | 330,600 |
| 2025/11/25 | 1,162 | 1,197 | 1,155 | 1,171 | 459,600 |
| 2025/11/21 | 1,119 | 1,151 | 1,117 | 1,138 | 2,216,500 |
| 2025/11/20 | 1,142 | 1,150 | 1,133 | 1,141 | 279,400 |
| 2025/11/19 | 1,146 | 1,153 | 1,128 | 1,132 | 314,700 |
| 2025/11/18 | 1,150 | 1,162 | 1,144 | 1,144 | 468,800 |
| 2025/11/17 | 1,191 | 1,194 | 1,168 | 1,172 | 435,500 |
| 2025/11/14 | 1,176 | 1,188 | 1,165 | 1,180 | 581,200 |
| 2025/11/13 | 1,209 | 1,219 | 1,186 | 1,202 | 537,300 |
| 2025/11/12 | 1,220 | 1,229 | 1,172 | 1,220 | 928,400 |
| 2025/11/11 | 1,336 | 1,336 | 1,309 | 1,310 | 156,200 |
| 2025/11/10 | 1,325 | 1,339 | 1,313 | 1,336 | 142,800 |
| 2025/11/07 | 1,302 | 1,309 | 1,286 | 1,305 | 180,200 |
| 2025/11/06 | 1,320 | 1,325 | 1,302 | 1,306 | 174,400 |
| 2025/11/05 | 1,345 | 1,354 | 1,282 | 1,299 | 200,900 |
| 2025/11/04 | 1,342 | 1,381 | 1,334 | 1,358 | 145,700 |
| 2025/10/31 | 1,346 | 1,355 | 1,326 | 1,342 | 127,200 |
| 2025/10/30 | 1,338 | 1,348 | 1,333 | 1,345 | 134,400 |
| 2025/10/29 | 1,368 | 1,372 | 1,336 | 1,338 | 139,100 |
| 2025/10/28 | 1,419 | 1,420 | 1,368 | 1,368 | 153,200 |
| 2025/10/27 | 1,426 | 1,436 | 1,420 | 1,424 | 116,900 |
| 2025/10/24 | 1,401 | 1,425 | 1,401 | 1,421 | 104,400 |
| 2025/10/23 | 1,390 | 1,410 | 1,378 | 1,401 | 135,700 |
| 2025/10/22 | 1,381 | 1,398 | 1,373 | 1,391 | 225,500 |
| 2025/10/21 | 1,364 | 1,380 | 1,361 | 1,379 | 162,500 |
| 2025/10/20 | 1,367 | 1,369 | 1,351 | 1,367 | 104,900 |
| 2025/10/17 | 1,352 | 1,362 | 1,341 | 1,356 | 157,600 |
| 2025/10/16 | 1,365 | 1,387 | 1,359 | 1,370 | 206,300 |
| 2025/10/15 | 1,336 | 1,349 | 1,327 | 1,345 | 204,800 |
| 2025/10/14 | 1,335 | 1,366 | 1,319 | 1,320 | 206,000 |
| 2025/10/10 | 1,364 | 1,369 | 1,338 | 1,346 | 229,500 |
| 2025/10/09 | 1,398 | 1,403 | 1,383 | 1,393 | 202,300 |
| 2025/10/08 | 1,435 | 1,435 | 1,381 | 1,381 | 225,300 |
| 2025/10/07 | 1,436 | 1,445 | 1,425 | 1,427 | 169,400 |
| 2025/10/06 | 1,445 | 1,453 | 1,415 | 1,432 | 207,800 |
| 2025/10/03 | 1,439 | 1,441 | 1,423 | 1,427 | 86,600 |
| 2025/10/02 | 1,400 | 1,439 | 1,400 | 1,439 | 144,200 |
| 2025/10/01 | 1,421 | 1,421 | 1,382 | 1,382 | 173,600 |
| 2025/09/30 | 1,405 | 1,430 | 1,405 | 1,430 | 154,800 |
| 2025/09/29 | 1,420 | 1,427 | 1,410 | 1,410 | 129,300 |
| 2025/09/26 | 1,424 | 1,431 | 1,412 | 1,428 | 119,000 |
| 2025/09/25 | 1,435 | 1,441 | 1,425 | 1,435 | 81,300 |
| 2025/09/24 | 1,432 | 1,439 | 1,421 | 1,434 | 114,200 |
| 2025/09/22 | 1,410 | 1,437 | 1,401 | 1,418 | 85,400 |
| 2025/09/19 | 1,462 | 1,462 | 1,401 | 1,414 | 153,900 |
| 2025/09/18 | 1,465 | 1,477 | 1,447 | 1,447 | 114,900 |
| 2025/09/17 | 1,456 | 1,479 | 1,433 | 1,467 | 148,700 |
| 2025/09/16 | 1,435 | 1,465 | 1,435 | 1,456 | 145,000 |
| 2025/09/12 | 1,426 | 1,439 | 1,416 | 1,427 | 127,600 |
| 2025/09/11 | 1,420 | 1,429 | 1,413 | 1,427 | 75,100 |
| 2025/09/10 | 1,421 | 1,426 | 1,409 | 1,420 | 90,000 |
| 2025/09/09 | 1,445 | 1,447 | 1,419 | 1,423 | 110,300 |
| 2025/09/08 | 1,480 | 1,487 | 1,426 | 1,429 | 116,200 |
| 2025/09/05 | 1,419 | 1,450 | 1,419 | 1,450 | 219,200 |
| 2025/09/04 | 1,393 | 1,413 | 1,380 | 1,400 | 124,400 |
| 2025/09/03 | 1,374 | 1,396 | 1,371 | 1,389 | 135,200 |
| 2025/09/02 | 1,377 | 1,395 | 1,356 | 1,363 | 161,300 |
| 2025/09/01 | 1,370 | 1,385 | 1,358 | 1,369 | 141,300 |
| 2025/08/29 | 1,370 | 1,387 | 1,355 | 1,363 | 128,800 |
| 2025/08/28 | 1,355 | 1,367 | 1,349 | 1,367 | 111,700 |
| 2025/08/27 | 1,352 | 1,354 | 1,339 | 1,349 | 122,400 |
| 2025/08/26 | 1,333 | 1,355 | 1,329 | 1,349 | 123,600 |
| 2025/08/25 | 1,349 | 1,357 | 1,340 | 1,342 | 101,000 |
| 2025/08/22 | 1,325 | 1,340 | 1,317 | 1,335 | 82,700 |
| 2025/08/21 | 1,315 | 1,325 | 1,309 | 1,316 | 64,400 |
| 2025/08/20 | 1,322 | 1,337 | 1,316 | 1,317 | 94,600 |
| 2025/08/19 | 1,327 | 1,327 | 1,313 | 1,323 | 90,500 |
| 2025/08/18 | 1,330 | 1,359 | 1,327 | 1,332 | 198,400 |
| 2025/08/15 | 1,301 | 1,332 | 1,294 | 1,325 | 162,500 |
| 2025/08/14 | 1,308 | 1,310 | 1,292 | 1,303 | 117,200 |
| 2025/08/13 | 1,287 | 1,328 | 1,284 | 1,305 | 154,700 |
| 2025/08/12 | 1,280 | 1,307 | 1,273 | 1,286 | 243,300 |
| 2025/08/08 | 1,269 | 1,285 | 1,262 | 1,268 | 229,300 |
| 2025/08/07 | 1,251 | 1,288 | 1,246 | 1,263 | 671,200 |
| 2025/08/06 | 1,340 | 1,350 | 1,325 | 1,341 | 124,500 |
| 2025/08/05 | 1,346 | 1,356 | 1,328 | 1,347 | 179,800 |
| 2025/08/04 | 1,320 | 1,331 | 1,311 | 1,329 | 112,300 |
| 2025/08/01 | 1,354 | 1,366 | 1,343 | 1,350 | 127,600 |
| 2025/07/31 | 1,331 | 1,357 | 1,331 | 1,346 | 219,600 |
| 2025/07/30 | 1,300 | 1,324 | 1,298 | 1,307 | 494,300 |
| 2025/07/29 | 1,360 | 1,370 | 1,347 | 1,360 | 114,800 |
| 2025/07/28 | 1,338 | 1,365 | 1,338 | 1,357 | 120,100 |
| 2025/07/25 | 1,347 | 1,347 | 1,326 | 1,338 | 98,800 |
| 2025/07/24 | 1,344 | 1,355 | 1,339 | 1,341 | 112,500 |
| 2025/07/23 | 1,299 | 1,342 | 1,290 | 1,329 | 159,300 |
| 2025/07/22 | 1,294 | 1,305 | 1,272 | 1,275 | 127,500 |
| 2025/07/18 | 1,311 | 1,319 | 1,296 | 1,302 | 90,900 |
| 2025/07/17 | 1,295 | 1,311 | 1,292 | 1,311 | 96,800 |
| 2025/07/16 | 1,319 | 1,330 | 1,301 | 1,303 | 101,000 |
| 2025/07/15 | 1,320 | 1,320 | 1,296 | 1,307 | 83,700 |
| 2025/07/14 | 1,313 | 1,327 | 1,304 | 1,313 | 126,600 |
| 2025/07/11 | 1,297 | 1,322 | 1,297 | 1,316 | 116,900 |
| 2025/07/10 | 1,320 | 1,330 | 1,291 | 1,299 | 152,000 |
| 2025/07/09 | 1,306 | 1,324 | 1,306 | 1,317 | 102,700 |
| 2025/07/08 | 1,301 | 1,315 | 1,301 | 1,308 | 108,000 |
| 2025/07/07 | 1,334 | 1,340 | 1,305 | 1,308 | 133,100 |
| 2025/07/04 | 1,386 | 1,386 | 1,337 | 1,338 | 110,600 |
| 2025/07/03 | 1,365 | 1,384 | 1,364 | 1,369 | 234,000 |
| 2025/07/02 | 1,330 | 1,364 | 1,330 | 1,346 | 177,000 |
| 2025/07/01 | 1,331 | 1,345 | 1,325 | 1,337 | 149,300 |
| 2025/06/30 | 1,350 | 1,369 | 1,344 | 1,350 | 245,600 |
| 2025/06/27 | 1,320 | 1,346 | 1,318 | 1,329 | 223,100 |
| 2025/06/26 | 1,328 | 1,344 | 1,328 | 1,332 | 177,700 |
| 2025/06/25 | 1,334 | 1,342 | 1,320 | 1,330 | 126,800 |
| 2025/06/24 | 1,339 | 1,355 | 1,318 | 1,323 | 234,600 |
| 2025/06/23 | 1,272 | 1,341 | 1,271 | 1,338 | 391,800 |
| 2025/06/20 | 1,296 | 1,300 | 1,275 | 1,275 | 167,500 |
| 2025/06/19 | 1,310 | 1,316 | 1,294 | 1,297 | 122,500 |
| 2025/06/18 | 1,292 | 1,307 | 1,289 | 1,304 | 132,900 |
| 2025/06/17 | 1,270 | 1,305 | 1,266 | 1,298 | 235,700 |
| 2025/06/16 | 1,247 | 1,268 | 1,246 | 1,263 | 125,100 |
| 2025/06/13 | 1,260 | 1,260 | 1,241 | 1,246 | 133,400 |
| 2025/06/12 | 1,250 | 1,260 | 1,241 | 1,252 | 122,800 |
| 2025/06/11 | 1,255 | 1,266 | 1,252 | 1,266 | 97,600 |
| 2025/06/10 | 1,236 | 1,262 | 1,235 | 1,246 | 107,700 |
| 2025/06/09 | 1,234 | 1,240 | 1,226 | 1,235 | 122,200 |
| 2025/06/06 | 1,255 | 1,256 | 1,230 | 1,234 | 155,800 |
| 2025/06/05 | 1,249 | 1,255 | 1,233 | 1,255 | 174,200 |
| 2025/06/04 | 1,263 | 1,274 | 1,255 | 1,267 | 138,800 |
| 2025/06/03 | 1,269 | 1,271 | 1,256 | 1,265 | 113,900 |
| 2025/06/02 | 1,291 | 1,299 | 1,267 | 1,269 | 127,300 |
| 2025/05/30 | 1,315 | 1,317 | 1,299 | 1,301 | 287,700 |
| 2025/05/29 | 1,314 | 1,320 | 1,303 | 1,317 | 118,100 |
| 2025/05/28 | 1,289 | 1,308 | 1,286 | 1,303 | 129,300 |
| 2025/05/27 | 1,275 | 1,277 | 1,262 | 1,270 | 61,700 |
| 2025/05/26 | 1,244 | 1,267 | 1,244 | 1,265 | 86,600 |
| 2025/05/23 | 1,248 | 1,261 | 1,247 | 1,254 | 106,200 |
| 2025/05/22 | 1,259 | 1,260 | 1,247 | 1,248 | 80,700 |
| 2025/05/21 | 1,298 | 1,300 | 1,268 | 1,270 | 123,200 |
| 2025/05/20 | 1,297 | 1,306 | 1,285 | 1,291 | 130,200 |
| 2025/05/19 | 1,292 | 1,306 | 1,288 | 1,291 | 104,500 |
| 2025/05/16 | 1,309 | 1,314 | 1,284 | 1,292 | 108,400 |
| 2025/05/15 | 1,302 | 1,317 | 1,296 | 1,311 | 143,300 |
| 2025/05/14 | 1,336 | 1,346 | 1,314 | 1,326 | 142,000 |
| 2025/05/13 | 1,354 | 1,369 | 1,327 | 1,339 | 271,000 |
| 2025/05/12 | 1,333 | 1,396 | 1,319 | 1,319 | 744,600 |
| 2025/05/09 | 1,229 | 1,251 | 1,223 | 1,247 | 202,500 |
| 2025/05/08 | 1,227 | 1,231 | 1,209 | 1,220 | 120,200 |
| 2025/05/07 | 1,236 | 1,238 | 1,217 | 1,220 | 161,900 |
| 2025/05/02 | 1,223 | 1,244 | 1,220 | 1,234 | 160,500 |
| 2025/05/01 | 1,200 | 1,223 | 1,195 | 1,219 | 175,400 |
| 2025/04/30 | 1,228 | 1,230 | 1,204 | 1,222 | 144,900 |
| 2025/04/28 | 1,214 | 1,223 | 1,212 | 1,214 | 130,100 |
| 2025/04/25 | 1,204 | 1,217 | 1,193 | 1,204 | 122,200 |
| 2025/04/24 | 1,182 | 1,196 | 1,173 | 1,182 | 150,700 |
| 2025/04/23 | 1,159 | 1,168 | 1,148 | 1,155 | 117,600 |
| 2025/04/22 | 1,145 | 1,151 | 1,132 | 1,135 | 82,100 |
| 2025/04/21 | 1,150 | 1,163 | 1,144 | 1,148 | 86,100 |
| 2025/04/18 | 1,150 | 1,159 | 1,145 | 1,156 | 116,600 |
| 2025/04/17 | 1,133 | 1,155 | 1,131 | 1,144 | 123,000 |
| 2025/04/16 | 1,186 | 1,202 | 1,127 | 1,137 | 234,600 |
| 2025/04/15 | 1,220 | 1,226 | 1,197 | 1,202 | 235,500 |