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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,895 | 1,907 | 1,871 | 1,875 | 104,100 |
| 2024/07/25 | 1,888 | 1,902 | 1,870 | 1,895 | 119,700 |
| 2024/07/24 | 1,900 | 1,915 | 1,877 | 1,902 | 211,500 |
| 2024/07/23 | 1,942 | 1,950 | 1,914 | 1,918 | 55,100 |
| 2024/07/22 | 1,967 | 1,971 | 1,927 | 1,929 | 41,100 |
| 2024/07/19 | 1,951 | 1,977 | 1,940 | 1,967 | 109,600 |
| 2024/07/18 | 2,017 | 2,017 | 1,991 | 1,991 | 89,800 |
| 2024/07/17 | 2,050 | 2,056 | 2,016 | 2,056 | 74,900 |
| 2024/07/16 | 2,039 | 2,065 | 2,030 | 2,051 | 96,000 |
| 2024/07/12 | 2,012 | 2,028 | 1,992 | 2,005 | 106,000 |
| 2024/07/11 | 2,041 | 2,062 | 2,036 | 2,039 | 101,700 |
| 2024/07/10 | 1,994 | 2,032 | 1,977 | 2,032 | 132,700 |
| 2024/07/09 | 1,938 | 2,009 | 1,938 | 1,995 | 163,800 |
| 2024/07/08 | 1,972 | 1,972 | 1,920 | 1,945 | 95,800 |
| 2024/07/05 | 2,004 | 2,004 | 1,961 | 1,966 | 92,600 |
| 2024/07/04 | 2,011 | 2,015 | 1,997 | 2,010 | 65,500 |
| 2024/07/03 | 2,007 | 2,026 | 1,999 | 2,018 | 51,100 |
| 2024/07/02 | 2,011 | 2,031 | 2,010 | 2,010 | 62,000 |
| 2024/07/01 | 2,050 | 2,064 | 2,006 | 2,011 | 96,700 |
| 2024/06/28 | 2,030 | 2,050 | 2,019 | 2,037 | 86,500 |
| 2024/06/27 | 2,004 | 2,038 | 2,004 | 2,027 | 71,600 |
| 2024/06/26 | 2,041 | 2,065 | 2,037 | 2,039 | 118,600 |
| 2024/06/25 | 1,996 | 2,050 | 1,991 | 2,045 | 117,200 |
| 2024/06/24 | 1,975 | 2,023 | 1,975 | 2,002 | 131,200 |
| 2024/06/21 | 2,000 | 2,009 | 1,956 | 1,969 | 227,700 |
| 2024/06/20 | 2,030 | 2,031 | 1,963 | 1,994 | 111,900 |
| 2024/06/19 | 2,029 | 2,048 | 1,972 | 1,990 | 183,800 |
| 2024/06/18 | 2,060 | 2,068 | 2,030 | 2,040 | 81,700 |
| 2024/06/17 | 2,056 | 2,056 | 2,022 | 2,050 | 115,500 |
| 2024/06/14 | 2,014 | 2,064 | 2,011 | 2,056 | 155,800 |
| 2024/06/13 | 2,035 | 2,044 | 1,995 | 2,028 | 147,100 |
| 2024/06/12 | 1,986 | 2,037 | 1,984 | 2,017 | 174,400 |
| 2024/06/11 | 1,960 | 1,995 | 1,957 | 1,981 | 147,800 |
| 2024/06/10 | 1,956 | 1,969 | 1,935 | 1,956 | 88,800 |
| 2024/06/07 | 1,960 | 1,972 | 1,947 | 1,956 | 106,200 |
| 2024/06/06 | 1,920 | 1,951 | 1,920 | 1,938 | 82,600 |
| 2024/06/05 | 1,927 | 1,930 | 1,901 | 1,928 | 80,500 |
| 2024/06/04 | 1,932 | 1,954 | 1,920 | 1,941 | 102,700 |
| 2024/06/03 | 1,948 | 1,950 | 1,920 | 1,936 | 199,900 |
| 2024/05/31 | 1,923 | 1,949 | 1,923 | 1,946 | 195,100 |
| 2024/05/30 | 1,875 | 1,917 | 1,870 | 1,914 | 126,900 |
| 2024/05/29 | 1,902 | 1,905 | 1,875 | 1,889 | 122,000 |
| 2024/05/28 | 1,880 | 1,897 | 1,880 | 1,890 | 131,900 |
| 2024/05/27 | 1,836 | 1,875 | 1,831 | 1,875 | 180,900 |
| 2024/05/24 | 1,801 | 1,829 | 1,796 | 1,822 | 128,100 |
| 2024/05/23 | 1,835 | 1,846 | 1,815 | 1,833 | 132,500 |
| 2024/05/22 | 1,843 | 1,846 | 1,826 | 1,831 | 148,800 |
| 2024/05/21 | 1,838 | 1,850 | 1,830 | 1,840 | 108,600 |
| 2024/05/20 | 1,844 | 1,869 | 1,822 | 1,828 | 126,500 |
| 2024/05/17 | 1,803 | 1,825 | 1,790 | 1,825 | 156,100 |
| 2024/05/16 | 1,793 | 1,805 | 1,779 | 1,805 | 100,200 |
| 2024/05/15 | 1,824 | 1,828 | 1,794 | 1,812 | 136,900 |
| 2024/05/14 | 1,780 | 1,809 | 1,777 | 1,805 | 169,000 |
| 2024/05/13 | 1,820 | 1,855 | 1,765 | 1,786 | 228,000 |
| 2024/05/10 | 1,839 | 1,859 | 1,797 | 1,823 | 475,700 |
| 2024/05/09 | 1,710 | 1,725 | 1,675 | 1,720 | 166,000 |
| 2024/05/08 | 1,704 | 1,704 | 1,678 | 1,697 | 105,500 |
| 2024/05/07 | 1,680 | 1,711 | 1,680 | 1,697 | 137,400 |
| 2024/05/02 | 1,699 | 1,699 | 1,677 | 1,680 | 109,000 |
| 2024/05/01 | 1,679 | 1,703 | 1,665 | 1,702 | 97,900 |
| 2024/04/30 | 1,700 | 1,710 | 1,667 | 1,699 | 220,700 |
| 2024/04/26 | 1,675 | 1,694 | 1,660 | 1,689 | 193,700 |
| 2024/04/25 | 1,628 | 1,707 | 1,627 | 1,702 | 397,300 |
| 2024/04/24 | 1,613 | 1,625 | 1,605 | 1,618 | 98,700 |
| 2024/04/23 | 1,613 | 1,630 | 1,602 | 1,615 | 104,400 |
| 2024/04/22 | 1,604 | 1,609 | 1,592 | 1,609 | 146,200 |
| 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 |