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
1990/12/28 1,520 1,520 1,520 1,520 14,000
1990/12/27 1,600 1,630 1,520 1,520 25,000
1990/12/25 1,640 1,640 1,620 1,620 21,000
1990/12/21 1,680 1,700 1,640 1,640 12,000
1990/12/20 1,700 1,720 1,680 1,680 38,000
1990/12/19 1,730 1,730 1,710 1,710 42,000
1990/12/18 1,670 1,670 1,670 1,670 5,000
1990/12/17 1,710 1,710 1,680 1,680 13,000
1990/12/14 1,730 1,730 1,730 1,730 5,000
1990/12/13 1,770 1,770 1,740 1,740 14,000
1990/12/12 1,720 1,800 1,720 1,740 59,000
1990/12/11 1,730 1,730 1,720 1,720 2,000
1990/12/10 1,720 1,720 1,710 1,720 5,000
1990/12/07 1,690 1,720 1,690 1,720 9,000
1990/12/06 1,700 1,750 1,700 1,720 9,000
1990/12/05 1,710 1,710 1,710 1,710 1,000
1990/12/03 1,700 1,700 1,700 1,700 1,000
1990/11/28 1,820 1,830 1,820 1,820 11,000
1990/11/27 1,830 1,830 1,820 1,830 13,000
1990/11/26 1,840 1,840 1,820 1,830 7,000
1990/11/22 1,770 1,820 1,770 1,820 65,000
1990/11/21 1,760 1,770 1,750 1,760 32,000
1990/11/20 1,750 1,750 1,750 1,750 18,000
1990/11/19 1,730 1,750 1,730 1,750 2,000
1990/11/16 1,770 1,770 1,720 1,720 17,000
1990/11/15 1,790 1,800 1,770 1,770 102,000
1990/11/14 1,780 1,800 1,770 1,770 26,000
1990/11/13 1,750 1,760 1,750 1,760 4,000
1990/11/09 1,720 1,730 1,710 1,710 23,000
1990/11/08 1,780 1,780 1,710 1,710 20,000
1990/11/07 1,800 1,810 1,730 1,800 77,000
1990/11/06 1,810 1,820 1,790 1,800 24,000
1990/11/05 1,800 1,800 1,800 1,800 21,000
1990/11/02 1,750 1,800 1,720 1,800 55,000
1990/11/01 1,800 1,800 1,750 1,750 10,000
1990/10/31 1,830 1,830 1,830 1,830 1,000
1990/10/30 1,850 1,860 1,820 1,860 31,000
1990/10/29 1,830 1,850 1,830 1,850 31,000
1990/10/26 1,840 1,870 1,830 1,830 74,000
1990/10/25 1,820 1,880 1,800 1,850 56,000
1990/10/24 1,780 1,800 1,780 1,800 3,000
1990/10/23 1,840 1,840 1,780 1,780 56,000
1990/10/22 1,800 1,860 1,800 1,850 141,000
1990/10/19 1,790 1,820 1,770 1,780 267,000
1990/10/18 1,640 1,780 1,640 1,760 400,000
1990/10/17 1,650 1,660 1,650 1,650 216,000
1990/10/16 1,670 1,680 1,640 1,660 202,000
1990/10/15 1,650 1,680 1,640 1,640 43,000
1990/10/09 1,700 1,700 1,670 1,670 11,000
1990/10/08 1,660 1,700 1,650 1,700 19,000
1990/10/05 1,630 1,700 1,630 1,650 125,000
1990/10/04 1,630 1,630 1,630 1,630 23,000
1990/10/03 1,690 1,700 1,660 1,660 13,000
1990/10/02 1,620 1,700 1,620 1,700 63,000
1990/09/28 1,760 1,760 1,760 1,760 30,000
1990/09/27 1,750 1,750 1,740 1,740 19,000
1990/09/26 1,810 1,810 1,800 1,800 16,000
1990/09/21 1,800 1,800 1,800 1,800 6,000
1990/09/20 1,830 1,830 1,830 1,830 2,000
1990/09/19 1,880 1,880 1,830 1,830 3,000
1990/09/18 1,830 1,830 1,820 1,830 15,000
1990/09/17 1,830 1,900 1,830 1,900 9,000
1990/09/14 1,820 1,820 1,820 1,820 5,000
1990/09/13 1,870 1,880 1,860 1,860 16,000
1990/09/12 1,900 1,900 1,860 1,860 16,000
1990/09/11 1,850 1,900 1,840 1,840 5,000
1990/09/10 1,830 1,850 1,800 1,830 21,000
1990/09/07 1,890 1,890 1,820 1,820 6,000
1990/09/06 1,900 1,900 1,900 1,900 1,000
1990/09/05 2,000 2,000 1,900 1,900 12,000
1990/09/04 2,030 2,070 2,000 2,000 3,000
1990/09/03 2,060 2,060 2,060 2,060 33,000
1990/08/31 2,090 2,090 2,050 2,050 6,000
1990/08/30 2,060 2,060 2,060 2,060 21,000
1990/08/29 2,080 2,100 2,080 2,100 27,000
1990/08/28 2,050 2,100 2,030 2,100 36,000
1990/08/24 2,060 2,100 2,050 2,050 59,000
1990/08/23 2,100 2,100 2,100 2,100 4,000
1990/08/21 2,130 2,130 2,120 2,130 6,000
1990/08/20 2,140 2,140 2,140 2,140 1,000
1990/08/17 2,140 2,140 2,140 2,140 7,000
1990/08/16 2,260 2,260 2,240 2,240 10,000
1990/08/15 2,130 2,240 2,130 2,240 35,000
1990/08/14 2,050 2,090 2,040 2,090 21,000
1990/08/13 2,090 2,090 2,050 2,090 11,000
1990/08/10 2,190 2,190 2,140 2,140 15,000
1990/08/09 2,130 2,210 2,130 2,210 37,000
1990/08/08 2,170 2,170 2,160 2,160 22,000
1990/08/07 2,080 2,110 2,080 2,110 11,000
1990/08/06 2,220 2,220 2,200 2,200 16,000
1990/08/03 2,220 2,250 2,200 2,250 11,000
1990/08/02 2,240 2,240 2,230 2,230 17,000
1990/08/01 2,220 2,300 2,220 2,230 50,000
1990/07/31 2,160 2,200 2,150 2,200 28,000
1990/07/30 2,190 2,200 2,160 2,160 21,000
1990/07/27 2,190 2,200 2,190 2,190 21,000
1990/07/26 2,170 2,200 2,160 2,200 32,000
1990/07/25 2,180 2,180 2,180 2,180 17,000
1990/07/24 2,170 2,220 2,170 2,180 21,000
1990/07/23 2,200 2,240 2,180 2,230 16,000
1990/07/20 2,250 2,250 2,200 2,200 16,000
1990/07/19 2,240 2,250 2,230 2,250 13,000
1990/07/18 2,240 2,240 2,240 2,240 30,000
1990/07/17 2,250 2,260 2,220 2,220 24,000
1990/07/16 2,260 2,300 2,220 2,260 61,000
1990/07/13 2,300 2,300 2,290 2,290 5,000
1990/07/12 2,300 2,300 2,300 2,300 10,000
1990/07/11 2,300 2,310 2,250 2,300 27,000
1990/07/10 2,300 2,300 2,250 2,300 107,000
1990/07/09 2,330 2,350 2,300 2,300 55,000
1990/07/06 2,350 2,360 2,310 2,310 100,000
1990/07/05 2,360 2,380 2,340 2,360 68,000
1990/07/04 2,350 2,350 2,300 2,350 26,000
1990/07/03 2,300 2,340 2,300 2,340 3,000
1990/07/02 2,380 2,380 2,300 2,300 3,000
1990/06/29 2,300 2,400 2,300 2,380 38,000
1990/06/28 2,430 2,430 2,330 2,330 60,000
1990/06/27 2,330 2,430 2,330 2,400 163,000
1990/06/26 2,290 2,300 2,280 2,290 73,000
1990/06/25 2,250 2,300 2,250 2,250 30,000
1990/06/22 2,260 2,300 2,250 2,300 71,000
1990/06/21 2,310 2,380 2,260 2,270 196,000
1990/06/20 2,250 2,300 2,250 2,250 148,000
1990/06/19 2,310 2,330 2,220 2,290 103,000
1990/06/18 2,290 2,430 2,290 2,310 208,000
1990/06/15 2,370 2,380 2,300 2,350 138,000
1990/06/14 2,410 2,430 2,340 2,380 681,000
1990/06/13 2,140 2,350 2,140 2,300 529,000
1990/06/12 2,100 2,100 2,030 2,100 22,000
1990/06/11 2,100 2,100 2,100 2,100 6,000
1990/06/08 2,100 2,100 2,100 2,100 26,000
1990/06/07 2,070 2,110 2,070 2,100 23,000
1990/06/06 2,070 2,110 2,070 2,110 20,000
1990/06/05 2,070 2,100 2,070 2,100 29,000
1990/06/04 2,100 2,100 2,070 2,070 88,000
1990/06/01 2,120 2,120 2,080 2,080 27,000
1990/05/31 2,080 2,090 2,080 2,080 45,000
1990/05/30 2,060 2,070 2,050 2,070 21,000
1990/05/29 2,060 2,060 2,020 2,060 11,000
1990/05/28 2,070 2,070 2,020 2,020 10,000
1990/05/25 2,080 2,090 2,060 2,060 13,000
1990/05/24 2,050 2,050 2,050 2,050 7,000
1990/05/23 2,050 2,090 2,010 2,010 6,000
1990/05/21 1,980 2,060 1,980 2,060 7,000
1990/05/18 1,970 2,000 1,970 2,000 32,000
1990/05/17 2,000 2,000 1,970 2,000 30,000
1990/05/16 1,960 2,000 1,960 2,000 152,000
1990/05/15 1,950 1,960 1,950 1,950 24,000
1990/05/14 1,950 1,950 1,920 1,950 11,000
1990/05/11 1,850 1,980 1,840 1,980 67,000
1990/05/10 1,820 1,850 1,820 1,850 62,000
1990/05/09 1,850 1,850 1,820 1,850 24,000
1990/05/07 1,880 1,880 1,820 1,820 57,000
1990/05/02 1,850 1,850 1,850 1,850 3,000
1990/04/27 1,900 1,900 1,850 1,850 14,000
1990/04/26 1,900 1,900 1,900 1,900 1,000
1990/04/25 1,900 1,900 1,900 1,900 8,000
1990/04/23 1,900 1,900 1,900 1,900 12,000
1990/04/20 1,900 1,900 1,900 1,900 3,000
1990/04/19 1,900 1,900 1,900 1,900 3,000
1990/04/18 1,830 1,850 1,830 1,850 8,000
1990/04/17 1,800 1,800 1,800 1,800 1,000
1990/04/16 1,800 1,800 1,800 1,800 2,000
1990/04/13 1,870 1,870 1,800 1,800 4,000
1990/04/12 1,850 1,850 1,840 1,840 3,000
1990/04/11 1,810 1,900 1,810 1,900 8,000
1990/04/10 1,810 1,810 1,810 1,810 4,000
1990/04/09 1,810 1,810 1,800 1,800 9,000
1990/04/06 1,760 1,780 1,760 1,780 9,000
1990/04/03 1,810 1,810 1,810 1,810 2,000
1990/04/02 1,880 1,880 1,860 1,860 6,000
1990/03/30 1,920 1,920 1,910 1,910 4,000
1990/03/29 1,920 1,920 1,920 1,920 1,000
1990/03/27 1,950 1,950 1,920 1,920 6,000
1990/03/23 1,830 1,830 1,830 1,830 11,000
1990/03/20 1,990 2,040 1,980 1,980 12,000
1990/03/16 2,100 2,110 2,070 2,070 9,000
1990/03/15 2,140 2,180 2,110 2,110 40,000
1990/03/14 2,110 2,130 2,100 2,130 22,000
1990/03/13 2,150 2,150 2,140 2,150 17,000
1990/03/12 2,200 2,210 2,180 2,180 71,000
1990/03/09 2,180 2,180 2,160 2,160 22,000
1990/03/08 2,180 2,180 2,140 2,180 26,000
1990/03/07 2,150 2,180 2,110 2,180 19,000
1990/03/06 2,150 2,150 2,150 2,150 10,000
1990/03/05 2,120 2,130 2,120 2,130 3,000
1990/03/02 2,110 2,120 2,110 2,120 2,000
1990/03/01 2,110 2,110 2,110 2,110 1,000
1990/02/28 2,100 2,150 2,100 2,110 22,000
1990/02/26 2,110 2,110 2,110 2,110 6,000
1990/02/23 2,190 2,190 2,190 2,190 10,000
1990/02/21 2,290 2,290 2,290 2,290 1,000
1990/02/20 2,200 2,300 2,200 2,300 14,000
1990/02/19 2,280 2,280 2,280 2,280 2,000
1990/02/16 2,290 2,290 2,270 2,270 2,000
1990/02/15 2,290 2,290 2,250 2,250 4,000
1990/02/14 2,220 2,230 2,210 2,210 16,000
1990/02/13 2,300 2,300 2,220 2,220 33,000
1990/02/09 2,190 2,310 2,140 2,300 124,000
1990/02/08 2,120 2,200 2,120 2,200 11,000
1990/02/07 2,180 2,180 2,100 2,110 8,000
1990/02/06 2,190 2,190 2,170 2,170 21,000
1990/02/05 2,190 2,190 2,190 2,190 15,000
1990/02/02 2,200 2,200 2,150 2,150 29,000
1990/02/01 2,160 2,200 2,160 2,160 22,000
1990/01/31 2,150 2,200 2,150 2,200 10,000
1990/01/29 2,110 2,110 2,110 2,110 2,000
1990/01/26 2,100 2,180 2,100 2,180 45,000
1990/01/25 2,150 2,150 2,090 2,090 8,000
1990/01/24 2,160 2,170 2,100 2,150 149,000
1990/01/23 2,050 2,200 2,050 2,140 75,000
1990/01/22 2,080 2,080 2,060 2,060 8,000
1990/01/19 2,060 2,080 2,050 2,080 20,000
1990/01/18 2,100 2,100 2,100 2,100 10,000
1990/01/17 2,020 2,020 2,020 2,020 4,000
1990/01/16 2,060 2,060 2,060 2,060 5,000
1990/01/12 2,160 2,160 2,100 2,100 4,000
1990/01/11 2,150 2,190 2,150 2,190 7,000
1990/01/10 2,100 2,100 2,100 2,100 4,000
1990/01/09 2,100 2,100 2,100 2,100 1,000
1990/01/08 2,100 2,150 2,100 2,100 3,000
1990/01/05 2,100 2,160 2,100 2,100 8,000
1990/01/04 2,170 2,170 2,150 2,150 3,000

このページの先頭へ