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
1989/12/28 2,200 2,200 2,170 2,170 19,000
1989/12/27 2,150 2,170 2,150 2,170 23,000
1989/12/26 2,150 2,190 2,150 2,190 5,000
1989/12/25 2,100 2,150 2,100 2,150 3,000
1989/12/22 2,100 2,100 2,100 2,100 4,000
1989/12/21 2,140 2,140 2,140 2,140 1,000
1989/12/20 2,150 2,150 2,130 2,140 15,000
1989/12/19 2,200 2,200 2,180 2,180 17,000
1989/12/18 2,150 2,200 2,150 2,200 11,000
1989/12/15 2,090 2,100 2,090 2,100 10,000
1989/12/14 2,040 2,050 2,040 2,050 18,000
1989/12/13 2,000 2,050 2,000 2,040 22,000
1989/12/12 2,010 2,010 2,010 2,010 6,000
1989/12/11 2,000 2,010 2,000 2,010 99,000
1989/12/08 2,050 2,050 2,050 2,050 7,000
1989/12/07 2,030 2,040 2,030 2,040 2,000
1989/12/06 2,050 2,050 2,020 2,030 3,000
1989/12/05 2,020 2,020 2,020 2,020 11,000
1989/12/04 2,020 2,020 2,020 2,020 6,000
1989/12/01 2,050 2,050 2,030 2,030 8,000
1989/11/30 2,030 2,030 2,030 2,030 1,000
1989/11/29 2,040 2,040 2,040 2,040 1,000
1989/11/28 2,030 2,030 2,030 2,030 3,000
1989/11/27 2,030 2,070 2,030 2,070 4,000
1989/11/21 2,050 2,070 2,050 2,070 77,000
1989/11/17 2,070 2,070 2,070 2,070 2,000
1989/11/16 2,110 2,110 2,110 2,110 5,000
1989/11/13 2,150 2,150 2,150 2,150 6,000
1989/11/09 2,180 2,180 2,150 2,160 13,000
1989/11/08 2,180 2,180 2,170 2,180 31,000
1989/11/07 2,150 2,240 2,150 2,190 153,000
1989/11/06 2,150 2,150 2,150 2,150 29,000
1989/11/02 2,080 2,150 2,070 2,150 128,000
1989/11/01 2,070 2,070 2,070 2,070 11,000
1989/10/31 2,050 2,070 2,050 2,070 53,000
1989/10/30 2,050 2,050 2,050 2,050 10,000
1989/10/27 2,090 2,120 2,080 2,090 115,000
1989/10/26 2,100 2,150 2,100 2,130 70,000
1989/10/25 2,160 2,160 2,090 2,090 81,000
1989/10/24 2,130 2,170 2,130 2,170 13,000
1989/10/23 2,120 2,170 2,120 2,170 12,000
1989/10/20 2,160 2,180 2,130 2,170 14,000
1989/10/19 2,190 2,200 2,190 2,200 90,000
1989/10/18 2,160 2,170 2,150 2,170 90,000
1989/10/17 2,090 2,200 2,090 2,170 77,000
1989/10/16 2,120 2,120 2,100 2,100 14,000
1989/10/13 2,110 2,140 2,080 2,140 44,000
1989/10/12 2,100 2,140 2,100 2,100 43,000
1989/10/11 2,200 2,230 2,160 2,160 166,000
1989/10/09 2,200 2,250 2,190 2,230 111,000
1989/10/06 2,140 2,200 2,140 2,190 146,000
1989/10/05 2,140 2,150 2,130 2,150 70,000
1989/10/04 2,100 2,150 2,100 2,140 60,000
1989/10/03 2,080 2,080 2,080 2,080 51,000
1989/10/02 2,050 2,060 2,050 2,060 18,000
1989/09/29 2,080 2,080 2,010 2,080 94,000
1989/09/28 2,030 2,120 2,020 2,120 136,000
1989/09/27 1,960 2,030 1,960 2,000 166,000
1989/09/26 1,920 1,950 1,900 1,950 168,000
1989/09/25 1,900 1,920 1,900 1,920 45,000
1989/09/22 1,840 1,930 1,840 1,930 156,000
1989/09/21 1,840 1,840 1,830 1,830 12,000
1989/09/20 1,830 1,850 1,820 1,830 59,000
1989/09/19 1,810 1,810 1,810 1,810 11,000
1989/09/18 1,850 1,850 1,810 1,810 12,000
1989/09/14 1,870 1,870 1,850 1,850 8,000
1989/09/13 1,880 1,880 1,870 1,880 28,000
1989/09/12 1,860 1,900 1,860 1,880 53,000
1989/09/11 1,890 1,890 1,850 1,870 73,000
1989/09/08 1,900 1,900 1,790 1,870 89,000
1989/09/07 1,730 1,950 1,730 1,910 460,000
1989/09/06 1,740 1,740 1,730 1,730 19,000
1989/09/05 1,770 1,770 1,720 1,730 67,000
1989/09/04 1,740 1,800 1,740 1,760 139,000
1989/09/01 1,650 1,730 1,650 1,710 339,000
1989/08/31 1,660 1,660 1,650 1,660 22,000
1989/08/30 1,660 1,660 1,650 1,650 15,000
1989/08/29 1,670 1,670 1,670 1,670 17,000
1989/08/28 1,670 1,670 1,660 1,670 7,000
1989/08/25 1,660 1,670 1,650 1,670 18,000
1989/08/24 1,680 1,680 1,660 1,660 10,000
1989/08/23 1,670 1,680 1,670 1,680 10,000
1989/08/22 1,670 1,680 1,670 1,680 33,000
1989/08/21 1,670 1,670 1,670 1,670 4,000
1989/08/18 1,690 1,690 1,670 1,680 75,000
1989/08/17 1,680 1,700 1,650 1,700 212,000
1989/08/16 1,630 1,680 1,620 1,650 120,000
1989/08/15 1,630 1,630 1,630 1,630 20,000
1989/08/11 1,620 1,620 1,600 1,600 19,000
1989/08/09 1,600 1,630 1,600 1,610 5,000
1989/08/08 1,580 1,630 1,580 1,630 33,000
1989/08/07 1,600 1,600 1,600 1,600 9,000
1989/08/04 1,630 1,630 1,630 1,630 18,000
1989/08/03 1,620 1,630 1,600 1,630 21,000
1989/08/02 1,600 1,630 1,600 1,630 61,000
1989/08/01 1,630 1,630 1,590 1,590 37,000
1989/07/28 1,620 1,630 1,620 1,630 87,000
1989/07/27 1,630 1,630 1,620 1,630 59,000
1989/07/26 1,600 1,630 1,590 1,620 35,000
1989/07/25 1,590 1,590 1,590 1,590 1,000
1989/07/21 1,580 1,580 1,580 1,580 1,000
1989/07/20 1,570 1,570 1,570 1,570 3,000
1989/07/19 1,580 1,580 1,580 1,580 5,000
1989/07/18 1,600 1,600 1,590 1,590 7,000
1989/07/17 1,600 1,610 1,600 1,610 7,000
1989/07/14 1,620 1,620 1,580 1,600 13,000
1989/07/13 1,600 1,600 1,600 1,600 14,000
1989/07/11 1,600 1,600 1,600 1,600 5,000
1989/07/10 1,590 1,600 1,590 1,600 3,000
1989/07/07 1,600 1,600 1,600 1,600 2,000
1989/07/06 1,620 1,620 1,590 1,590 5,000
1989/07/05 1,590 1,600 1,580 1,600 8,000
1989/07/03 1,530 1,530 1,520 1,520 9,000
1989/06/30 1,550 1,560 1,520 1,530 7,000
1989/06/29 1,570 1,570 1,550 1,550 22,000
1989/06/28 1,550 1,570 1,550 1,570 6,000
1989/06/27 1,570 1,570 1,560 1,570 13,000
1989/06/26 1,590 1,590 1,570 1,570 14,000
1989/06/23 1,580 1,580 1,580 1,580 12,000
1989/06/22 1,590 1,600 1,590 1,600 2,000
1989/06/21 1,570 1,580 1,570 1,570 5,000
1989/06/20 1,570 1,590 1,570 1,570 14,000
1989/06/19 1,580 1,580 1,570 1,570 27,000
1989/06/16 1,570 1,580 1,570 1,570 6,000
1989/06/12 1,580 1,580 1,580 1,580 1,000
1989/06/09 1,600 1,600 1,580 1,590 56,000
1989/06/08 1,590 1,600 1,590 1,600 9,000
1989/06/07 1,590 1,590 1,580 1,590 5,000
1989/06/06 1,580 1,580 1,580 1,580 12,000
1989/06/05 1,590 1,600 1,580 1,580 9,000
1989/06/02 1,600 1,600 1,580 1,580 7,000
1989/06/01 1,630 1,630 1,600 1,600 28,000
1989/05/31 1,580 1,600 1,570 1,600 31,000
1989/05/30 1,600 1,600 1,570 1,580 28,000
1989/05/29 1,590 1,610 1,560 1,600 131,000
1989/05/26 1,580 1,590 1,580 1,580 5,000
1989/05/25 1,590 1,590 1,570 1,590 50,000
1989/05/24 1,570 1,600 1,570 1,590 127,000
1989/05/23 1,630 1,630 1,590 1,600 50,000
1989/05/22 1,640 1,640 1,610 1,610 8,000
1989/05/19 1,600 1,650 1,600 1,610 145,000
1989/05/18 1,600 1,600 1,600 1,600 60,000
1989/05/17 1,620 1,620 1,600 1,600 68,000
1989/05/16 1,620 1,620 1,610 1,610 49,000
1989/05/15 1,620 1,620 1,620 1,620 28,000
1989/05/12 1,620 1,630 1,620 1,620 35,000
1989/05/11 1,610 1,640 1,610 1,620 55,000
1989/05/10 1,610 1,610 1,610 1,610 8,000
1989/05/09 1,630 1,630 1,630 1,630 2,000
1989/05/08 1,600 1,640 1,600 1,640 36,000
1989/05/02 1,610 1,620 1,600 1,610 31,000
1989/05/01 1,610 1,630 1,600 1,620 10,000
1989/04/28 1,600 1,630 1,600 1,630 52,000
1989/04/27 1,580 1,600 1,580 1,600 41,000
1989/04/26 1,590 1,600 1,590 1,600 42,000
1989/04/25 1,580 1,600 1,580 1,600 3,000
1989/04/21 1,530 1,590 1,520 1,550 29,000
1989/04/20 1,590 1,590 1,510 1,520 42,000
1989/04/19 1,570 1,600 1,560 1,600 9,000
1989/04/18 1,620 1,630 1,550 1,550 47,000
1989/04/17 1,600 1,630 1,550 1,630 37,000
1989/04/14 1,620 1,630 1,590 1,590 9,000
1989/04/13 1,570 1,650 1,570 1,630 74,000
1989/04/12 1,600 1,650 1,600 1,600 52,000
1989/04/11 1,560 1,650 1,560 1,600 28,000
1989/04/10 1,520 1,550 1,520 1,550 10,000
1989/04/07 1,490 1,500 1,470 1,500 27,000
1989/04/06 1,470 1,480 1,450 1,470 35,000
1989/04/05 1,450 1,450 1,450 1,450 10,000
1989/04/04 1,390 1,390 1,390 1,390 45,000
1989/04/03 1,420 1,420 1,390 1,390 42,000
1989/03/31 1,470 1,470 1,450 1,450 18,000
1989/03/30 1,450 1,450 1,410 1,450 18,000
1989/03/29 1,450 1,450 1,410 1,450 6,000
1989/03/28 1,400 1,450 1,400 1,450 13,000
1989/03/27 1,400 1,400 1,380 1,390 18,000
1989/03/24 1,420 1,420 1,380 1,380 45,000
1989/03/23 1,430 1,450 1,420 1,420 13,000
1989/03/22 1,410 1,430 1,410 1,420 6,000
1989/03/20 1,420 1,420 1,400 1,400 23,000
1989/03/17 1,420 1,420 1,400 1,400 24,000
1989/03/16 1,450 1,450 1,420 1,420 15,000
1989/03/15 1,480 1,480 1,450 1,450 16,000
1989/03/14 1,470 1,480 1,470 1,480 2,000
1989/03/13 1,450 1,450 1,440 1,450 8,000
1989/03/10 1,460 1,460 1,450 1,450 15,000
1989/03/09 1,460 1,460 1,460 1,460 3,000
1989/03/08 1,500 1,500 1,450 1,450 58,000
1989/03/03 1,530 1,530 1,500 1,500 20,000
1989/03/02 1,530 1,530 1,520 1,520 15,000
1989/03/01 1,530 1,530 1,530 1,530 2,000
1989/02/28 1,510 1,540 1,510 1,530 6,000
1989/02/27 1,520 1,520 1,500 1,500 32,000
1989/02/23 1,540 1,540 1,510 1,520 12,000
1989/02/22 1,520 1,520 1,510 1,510 17,000
1989/02/21 1,520 1,550 1,510 1,550 20,000
1989/02/17 1,550 1,550 1,510 1,510 14,000
1989/02/16 1,510 1,590 1,510 1,550 15,000
1989/02/15 1,530 1,530 1,510 1,510 15,000
1989/02/14 1,510 1,510 1,500 1,500 22,000
1989/02/13 1,570 1,570 1,500 1,500 37,000
1989/02/10 1,570 1,580 1,550 1,550 19,000
1989/02/09 1,550 1,560 1,550 1,560 17,000
1989/02/08 1,550 1,550 1,550 1,550 12,000
1989/02/07 1,560 1,560 1,550 1,550 13,000
1989/02/06 1,550 1,560 1,550 1,550 20,000
1989/02/01 1,570 1,590 1,560 1,560 10,000
1989/01/31 1,560 1,560 1,560 1,560 6,000
1989/01/30 1,560 1,570 1,550 1,570 10,000
1989/01/28 1,580 1,580 1,580 1,580 6,000
1989/01/27 1,550 1,580 1,550 1,580 8,000
1989/01/26 1,580 1,580 1,550 1,550 9,000
1989/01/25 1,580 1,600 1,550 1,550 10,000
1989/01/24 1,600 1,600 1,570 1,580 20,000
1989/01/23 1,590 1,590 1,580 1,580 8,000
1989/01/20 1,590 1,600 1,580 1,580 12,000
1989/01/19 1,600 1,600 1,600 1,600 7,000
1989/01/18 1,630 1,640 1,600 1,630 8,000
1989/01/17 1,580 1,610 1,570 1,600 13,000
1989/01/13 1,610 1,630 1,600 1,610 7,000
1989/01/12 1,660 1,660 1,640 1,650 31,000
1989/01/11 1,620 1,660 1,600 1,660 42,000
1989/01/10 1,650 1,650 1,600 1,600 48,000
1989/01/09 1,660 1,660 1,630 1,650 131,000
1989/01/06 1,680 1,680 1,580 1,580 32,000
1989/01/05 1,680 1,680 1,660 1,660 32,000
1989/01/04 1,640 1,670 1,640 1,670 11,000

このページの先頭へ