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
1987/12/28 1,320 1,380 1,320 1,380 19,000
1987/12/25 1,310 1,360 1,310 1,360 10,000
1987/12/24 1,360 1,390 1,360 1,390 19,000
1987/12/23 1,360 1,390 1,330 1,390 30,000
1987/12/22 1,340 1,390 1,340 1,390 25,000
1987/12/21 1,340 1,380 1,340 1,340 34,000
1987/12/18 1,320 1,330 1,320 1,320 13,000
1987/12/17 1,300 1,340 1,300 1,320 30,000
1987/12/16 1,280 1,310 1,270 1,290 14,000
1987/12/15 1,280 1,300 1,260 1,260 22,000
1987/12/14 1,260 1,260 1,260 1,260 2,000
1987/12/11 1,230 1,230 1,230 1,230 1,000
1987/12/10 1,270 1,280 1,250 1,280 51,000
1987/12/09 1,250 1,250 1,250 1,250 20,000
1987/12/08 1,250 1,250 1,250 1,250 3,000
1987/12/07 1,240 1,240 1,240 1,240 5,000
1987/12/04 1,250 1,250 1,250 1,250 1,000
1987/12/03 1,280 1,280 1,250 1,250 7,000
1987/12/02 1,280 1,280 1,280 1,280 3,000
1987/12/01 1,200 1,200 1,200 1,200 4,000
1987/11/30 1,210 1,210 1,190 1,200 20,000
1987/11/28 1,220 1,220 1,210 1,210 2,000
1987/11/27 1,250 1,260 1,230 1,230 27,000
1987/11/26 1,270 1,270 1,250 1,250 6,000
1987/11/25 1,270 1,270 1,270 1,270 1,000
1987/11/24 1,300 1,300 1,240 1,240 9,000
1987/11/20 1,260 1,310 1,260 1,300 14,000
1987/11/19 1,320 1,320 1,320 1,320 1,000
1987/11/18 1,290 1,290 1,280 1,290 7,000
1987/11/17 1,300 1,300 1,290 1,290 5,000
1987/11/16 1,350 1,350 1,300 1,300 6,000
1987/11/13 1,280 1,360 1,280 1,340 29,000
1987/11/12 1,240 1,240 1,240 1,240 11,000
1987/11/11 1,240 1,240 1,120 1,120 13,000
1987/11/10 1,280 1,280 1,270 1,270 6,000
1987/11/09 1,280 1,280 1,280 1,280 3,000
1987/11/07 1,340 1,340 1,300 1,300 4,000
1987/11/06 1,340 1,340 1,300 1,340 9,000
1987/11/05 1,350 1,350 1,340 1,340 7,000
1987/11/04 1,360 1,360 1,350 1,360 8,000
1987/11/02 1,350 1,360 1,340 1,360 21,000
1987/10/30 1,300 1,320 1,300 1,300 17,000
1987/10/29 1,300 1,300 1,270 1,270 24,000
1987/10/28 1,360 1,360 1,310 1,310 31,000
1987/10/27 1,320 1,380 1,320 1,340 45,000
1987/10/26 1,450 1,450 1,360 1,400 13,000
1987/10/23 1,450 1,460 1,440 1,450 25,000
1987/10/22 1,540 1,540 1,450 1,450 29,000
1987/10/21 1,330 1,490 1,330 1,490 58,000
1987/10/19 1,540 1,540 1,520 1,520 27,000
1987/10/16 1,630 1,660 1,580 1,620 172,000
1987/10/15 1,570 1,740 1,550 1,630 368,000
1987/10/14 1,580 1,630 1,570 1,590 101,000
1987/10/13 1,520 1,550 1,510 1,510 40,000
1987/10/12 1,520 1,520 1,520 1,520 4,000
1987/10/08 1,550 1,550 1,530 1,530 4,000
1987/10/07 1,540 1,550 1,510 1,510 5,000
1987/10/06 1,610 1,610 1,560 1,560 35,000
1987/10/05 1,640 1,640 1,600 1,600 24,000
1987/10/03 1,640 1,650 1,600 1,630 53,000
1987/10/02 1,530 1,630 1,530 1,620 105,000
1987/10/01 1,550 1,600 1,520 1,520 49,000
1987/09/30 1,600 1,600 1,560 1,600 31,000
1987/09/29 1,600 1,620 1,570 1,590 115,000
1987/09/28 1,580 1,600 1,560 1,590 119,000
1987/09/26 1,510 1,550 1,480 1,550 39,000
1987/09/25 1,490 1,520 1,470 1,520 56,000
1987/09/24 1,490 1,490 1,480 1,480 8,000
1987/09/22 1,460 1,480 1,450 1,480 30,000
1987/09/21 1,490 1,490 1,460 1,490 28,000
1987/09/18 1,450 1,460 1,450 1,460 11,000
1987/09/17 1,450 1,460 1,450 1,460 79,000
1987/09/16 1,480 1,480 1,480 1,480 1,000
1987/09/14 1,470 1,490 1,470 1,490 27,000
1987/09/10 1,450 1,490 1,450 1,490 19,000
1987/09/08 1,490 1,500 1,450 1,500 23,000
1987/09/07 1,470 1,470 1,470 1,470 1,000
1987/09/05 1,480 1,520 1,480 1,520 20,000
1987/09/03 1,550 1,550 1,500 1,550 28,000
1987/09/02 1,500 1,560 1,450 1,560 64,000
1987/09/01 1,490 1,560 1,470 1,530 76,000
1987/08/31 1,450 1,500 1,450 1,500 8,000
1987/08/29 1,450 1,500 1,450 1,500 57,000
1987/08/28 1,440 1,470 1,440 1,470 41,000
1987/08/27 1,560 1,560 1,470 1,480 73,000
1987/08/26 1,560 1,580 1,550 1,560 105,000
1987/08/25 1,580 1,580 1,490 1,540 130,000
1987/08/24 1,590 1,590 1,510 1,540 90,000
1987/08/22 1,550 1,580 1,510 1,580 195,000
1987/08/21 1,460 1,550 1,430 1,500 492,000
1987/08/20 1,400 1,480 1,400 1,450 163,000
1987/08/19 1,400 1,410 1,380 1,400 141,000
1987/08/18 1,390 1,430 1,380 1,400 138,000
1987/08/17 1,350 1,380 1,340 1,380 113,000
1987/08/14 1,320 1,360 1,320 1,360 98,000
1987/08/13 1,320 1,340 1,320 1,320 32,000
1987/08/12 1,320 1,340 1,320 1,320 35,000
1987/08/11 1,340 1,350 1,330 1,330 20,000
1987/08/10 1,320 1,350 1,320 1,340 59,000
1987/08/07 1,320 1,330 1,300 1,320 70,000
1987/08/06 1,250 1,300 1,250 1,300 207,000
1987/08/05 1,230 1,230 1,220 1,230 24,000
1987/08/04 1,240 1,240 1,230 1,230 24,000
1987/08/03 1,260 1,260 1,260 1,260 11,000
1987/08/01 1,270 1,270 1,260 1,260 31,000
1987/07/31 1,260 1,260 1,260 1,260 15,000
1987/07/30 1,270 1,280 1,230 1,230 15,000
1987/07/29 1,240 1,250 1,240 1,250 4,000
1987/07/28 1,200 1,250 1,200 1,210 13,000
1987/07/27 1,200 1,200 1,200 1,200 2,000
1987/07/23 1,200 1,200 1,160 1,160 3,000
1987/07/22 1,200 1,200 1,200 1,200 10,000
1987/07/21 1,200 1,200 1,160 1,200 14,000
1987/07/17 1,280 1,280 1,280 1,280 1,000
1987/07/15 1,200 1,290 1,200 1,290 13,000
1987/07/14 1,240 1,240 1,240 1,240 1,000
1987/07/13 1,240 1,240 1,200 1,200 13,000
1987/07/10 1,230 1,230 1,230 1,230 6,000
1987/07/09 1,230 1,230 1,230 1,230 5,000
1987/07/08 1,200 1,200 1,130 1,130 5,000
1987/07/07 1,220 1,220 1,210 1,210 8,000
1987/07/06 1,230 1,230 1,230 1,230 2,000
1987/07/04 1,240 1,240 1,240 1,240 3,000
1987/07/03 1,240 1,250 1,240 1,240 8,000
1987/07/02 1,220 1,230 1,220 1,220 7,000
1987/07/01 1,240 1,240 1,240 1,240 6,000
1987/06/30 1,280 1,280 1,280 1,280 15,000
1987/06/29 1,300 1,300 1,280 1,290 20,000
1987/06/27 1,300 1,300 1,290 1,290 19,000
1987/06/26 1,320 1,330 1,290 1,300 4,000
1987/06/25 1,300 1,330 1,300 1,330 33,000
1987/06/24 1,320 1,330 1,300 1,300 9,000
1987/06/23 1,320 1,330 1,300 1,330 24,000
1987/06/22 1,340 1,340 1,310 1,330 20,000
1987/06/19 1,300 1,370 1,300 1,370 160,000
1987/06/18 1,290 1,300 1,290 1,300 28,000
1987/06/17 1,300 1,300 1,280 1,300 59,000
1987/06/16 1,300 1,340 1,290 1,300 176,000
1987/06/15 1,260 1,270 1,250 1,270 76,000
1987/06/12 1,220 1,250 1,220 1,220 25,000
1987/06/11 1,200 1,210 1,200 1,200 15,000
1987/06/10 1,220 1,230 1,200 1,220 30,000
1987/06/09 1,220 1,230 1,210 1,230 29,000
1987/06/08 1,230 1,230 1,210 1,210 6,000
1987/06/06 1,210 1,220 1,210 1,220 2,000
1987/06/05 1,230 1,230 1,220 1,220 20,000
1987/06/04 1,220 1,250 1,190 1,190 20,000
1987/06/03 1,200 1,220 1,200 1,220 21,000
1987/06/02 1,210 1,210 1,200 1,210 4,000
1987/06/01 1,210 1,220 1,200 1,200 14,000
1987/05/30 1,200 1,240 1,200 1,240 34,000
1987/05/29 1,160 1,160 1,150 1,150 16,000
1987/05/28 1,180 1,180 1,150 1,150 20,000
1987/05/27 1,190 1,190 1,180 1,180 11,000
1987/05/26 1,190 1,220 1,190 1,220 47,000
1987/05/25 1,200 1,200 1,200 1,200 9,000
1987/05/23 1,180 1,180 1,180 1,180 5,000
1987/05/22 1,170 1,170 1,130 1,140 6,000
1987/05/21 1,180 1,180 1,170 1,170 5,000
1987/05/20 1,270 1,270 1,170 1,170 28,000
1987/05/19 1,170 1,250 1,170 1,250 113,000
1987/05/18 1,170 1,170 1,150 1,170 27,000
1987/05/15 1,180 1,190 1,150 1,150 24,000
1987/05/14 1,150 1,170 1,130 1,170 7,000
1987/05/13 1,110 1,150 1,110 1,150 5,000
1987/05/12 1,160 1,160 1,150 1,150 5,000
1987/05/11 1,180 1,190 1,150 1,170 15,000
1987/05/08 1,160 1,190 1,160 1,190 46,000
1987/05/07 1,090 1,180 1,090 1,180 35,000
1987/05/06 1,100 1,100 1,100 1,100 4,000
1987/05/02 1,080 1,100 1,080 1,080 5,000
1987/05/01 1,100 1,100 1,080 1,080 5,000
1987/04/30 1,050 1,070 1,050 1,060 8,000
1987/04/28 1,070 1,070 1,040 1,040 13,000
1987/04/27 1,070 1,070 1,070 1,070 4,000
1987/04/25 1,070 1,080 1,070 1,070 12,000
1987/04/24 1,070 1,070 1,070 1,070 23,000
1987/04/23 1,090 1,100 1,070 1,070 26,000
1987/04/22 1,070 1,070 1,070 1,070 17,000
1987/04/21 1,070 1,070 1,060 1,070 47,000
1987/04/20 1,130 1,130 1,050 1,050 46,000
1987/04/17 1,090 1,130 1,090 1,090 16,000
1987/04/16 1,090 1,100 1,090 1,090 7,000
1987/04/15 1,100 1,100 1,090 1,090 20,000
1987/04/14 1,080 1,100 1,080 1,100 6,000
1987/04/13 1,090 1,090 1,090 1,090 12,000
1987/04/10 1,100 1,100 1,100 1,100 20,000
1987/04/09 1,120 1,120 1,080 1,100 25,000
1987/04/08 1,110 1,130 1,110 1,120 13,000
1987/04/07 1,100 1,100 1,100 1,100 7,000
1987/04/06 1,110 1,110 1,110 1,110 2,000
1987/04/04 1,070 1,110 1,070 1,110 6,000
1987/04/03 1,060 1,100 1,060 1,060 33,000
1987/04/02 1,100 1,110 1,050 1,050 24,000
1987/03/31 1,150 1,150 1,150 1,150 2,000
1987/03/28 1,150 1,150 1,150 1,150 3,000
1987/03/27 1,150 1,150 1,150 1,150 9,000
1987/03/26 1,180 1,180 1,150 1,150 10,000
1987/03/25 1,170 1,170 1,170 1,170 6,000
1987/03/24 1,150 1,150 1,150 1,150 12,000
1987/03/23 1,180 1,200 1,150 1,150 26,000
1987/03/20 1,090 1,190 1,080 1,180 35,000
1987/03/19 1,080 1,090 1,050 1,080 42,000
1987/03/18 1,110 1,110 1,080 1,090 21,000
1987/03/17 1,100 1,120 1,100 1,120 17,000
1987/03/16 1,090 1,100 1,090 1,100 11,000
1987/03/12 1,090 1,090 1,090 1,090 2,000
1987/03/11 1,090 1,100 1,080 1,080 47,000
1987/03/10 1,100 1,110 1,090 1,090 31,000
1987/03/09 1,100 1,100 1,070 1,080 27,000
1987/03/07 1,100 1,100 1,100 1,100 7,000
1987/03/06 1,070 1,070 1,070 1,070 12,000
1987/03/05 1,080 1,090 1,050 1,060 47,000
1987/03/04 1,090 1,090 1,080 1,080 21,000
1987/03/03 1,090 1,090 1,090 1,090 37,000
1987/03/02 1,100 1,130 1,100 1,130 13,000
1987/02/27 1,100 1,140 1,100 1,100 6,000
1987/02/26 1,090 1,090 1,090 1,090 15,000
1987/02/25 1,100 1,100 1,050 1,090 148,000
1987/02/24 1,140 1,150 1,090 1,120 133,000
1987/02/23 1,160 1,190 1,150 1,150 15,000
1987/02/20 1,180 1,180 1,110 1,160 26,000
1987/02/19 1,190 1,190 1,180 1,180 10,000
1987/02/18 1,120 1,130 1,100 1,110 30,000
1987/02/17 1,120 1,120 1,120 1,120 4,000
1987/02/13 1,150 1,160 1,100 1,110 23,000
1987/02/12 1,160 1,160 1,160 1,160 4,000
1987/02/10 1,170 1,170 1,170 1,170 9,000
1987/02/09 1,170 1,170 1,170 1,170 3,000
1987/02/07 1,170 1,170 1,160 1,160 3,000
1987/02/06 1,180 1,180 1,170 1,170 3,000
1987/02/05 1,170 1,180 1,150 1,150 24,000
1987/02/04 1,190 1,190 1,190 1,190 1,000
1987/02/03 1,180 1,180 1,180 1,180 8,000
1987/02/02 1,190 1,190 1,180 1,180 9,000
1987/01/31 1,170 1,190 1,170 1,190 4,000
1987/01/30 1,190 1,200 1,180 1,190 9,000
1987/01/29 1,200 1,200 1,190 1,190 5,000
1987/01/28 1,190 1,190 1,190 1,190 4,000
1987/01/27 1,190 1,190 1,190 1,190 2,000
1987/01/26 1,220 1,250 1,220 1,250 4,000
1987/01/24 1,180 1,200 1,180 1,200 3,000
1987/01/23 1,180 1,180 1,180 1,180 13,000
1987/01/22 1,160 1,160 1,160 1,160 11,000
1987/01/21 1,150 1,170 1,150 1,160 47,000
1987/01/20 1,160 1,170 1,150 1,160 23,000
1987/01/19 1,200 1,210 1,180 1,180 19,000
1987/01/16 1,200 1,200 1,200 1,200 1,000
1987/01/14 1,190 1,200 1,190 1,190 22,000
1987/01/13 1,190 1,230 1,190 1,190 23,000
1987/01/12 1,250 1,250 1,210 1,210 3,000
1987/01/09 1,260 1,260 1,250 1,250 3,000
1987/01/08 1,230 1,230 1,200 1,200 31,000
1987/01/07 1,180 1,180 1,150 1,150 8,000
1987/01/06 1,220 1,220 1,220 1,220 5,000
1987/01/05 1,250 1,250 1,240 1,240 3,000

このページの先頭へ