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
1993/12/30 2,200 2,200 2,160 2,200 3,000
1993/12/29 2,140 2,140 2,140 2,140 3,000
1993/12/28 2,150 2,150 2,120 2,120 30,000
1993/12/27 2,150 2,150 2,150 2,150 8,000
1993/12/24 2,200 2,200 2,170 2,170 16,000
1993/12/22 2,190 2,210 2,150 2,180 139,000
1993/12/21 2,220 2,220 2,210 2,210 45,000
1993/12/20 2,270 2,270 2,200 2,220 13,000
1993/12/17 2,280 2,280 2,270 2,270 15,000
1993/12/16 2,290 2,290 2,240 2,280 21,000
1993/12/15 2,220 2,220 2,200 2,210 11,000
1993/12/14 2,220 2,260 2,220 2,220 15,000
1993/12/13 2,220 2,280 2,160 2,200 71,000
1993/12/10 2,200 2,300 2,150 2,260 149,000
1993/12/09 2,190 2,200 2,150 2,180 27,000
1993/12/08 2,120 2,120 2,090 2,090 32,000
1993/12/07 2,120 2,160 2,090 2,120 31,000
1993/12/06 2,200 2,200 2,090 2,090 11,000
1993/12/03 2,150 2,250 2,070 2,250 79,000
1993/12/02 2,100 2,140 2,050 2,130 36,000
1993/12/01 1,940 1,960 1,940 1,960 18,000
1993/11/30 1,970 1,970 1,940 1,940 49,000
1993/11/29 1,940 1,960 1,930 1,940 103,000
1993/11/26 1,980 1,990 1,950 1,960 153,000
1993/11/25 2,160 2,250 2,020 2,050 172,000
1993/11/24 2,200 2,250 2,200 2,200 57,000
1993/11/22 2,250 2,250 2,180 2,180 76,000
1993/11/19 2,250 2,250 2,250 2,250 11,000
1993/11/18 2,280 2,290 2,250 2,250 33,000
1993/11/17 2,290 2,290 2,280 2,280 41,000
1993/11/16 2,290 2,300 2,270 2,290 74,000
1993/11/15 2,280 2,340 2,280 2,290 31,000
1993/11/12 2,280 2,310 2,280 2,280 42,000
1993/11/11 2,300 2,300 2,270 2,280 58,000
1993/11/10 2,320 2,320 2,270 2,270 24,000
1993/11/09 2,310 2,350 2,280 2,320 76,000
1993/11/08 2,300 2,350 2,290 2,300 37,000
1993/11/05 2,260 2,310 2,260 2,290 73,000
1993/11/04 2,350 2,350 2,300 2,300 44,000
1993/11/02 2,350 2,390 2,350 2,350 39,000
1993/11/01 2,390 2,390 2,350 2,350 12,000
1993/10/29 2,350 2,350 2,340 2,350 40,000
1993/10/28 2,380 2,390 2,350 2,350 20,000
1993/10/27 2,330 2,360 2,330 2,350 77,000
1993/10/26 2,320 2,330 2,320 2,330 46,000
1993/10/25 2,350 2,350 2,320 2,320 28,000
1993/10/22 2,340 2,340 2,300 2,310 17,000
1993/10/21 2,380 2,380 2,300 2,300 14,000
1993/10/20 2,360 2,430 2,360 2,380 25,000
1993/10/19 2,410 2,410 2,390 2,390 39,000
1993/10/18 2,400 2,430 2,400 2,410 55,000
1993/10/15 2,400 2,450 2,400 2,450 73,000
1993/10/14 2,430 2,430 2,410 2,410 18,000
1993/10/13 2,420 2,440 2,410 2,440 36,000
1993/10/12 2,480 2,480 2,460 2,460 54,000
1993/10/08 2,490 2,500 2,460 2,490 69,000
1993/10/07 2,490 2,490 2,470 2,490 64,000
1993/10/06 2,460 2,470 2,450 2,470 13,000
1993/10/05 2,450 2,480 2,450 2,450 31,000
1993/10/04 2,490 2,490 2,440 2,440 140,000
1993/10/01 2,480 2,500 2,480 2,480 84,000
1993/09/30 2,450 2,470 2,450 2,460 96,000
1993/09/29 2,470 2,480 2,440 2,450 112,000
1993/09/28 2,460 2,500 2,450 2,470 193,000
1993/09/27 2,430 2,460 2,430 2,460 133,000
1993/09/24 2,440 2,450 2,430 2,450 59,000
1993/09/22 2,450 2,450 2,400 2,410 59,000
1993/09/21 2,440 2,450 2,440 2,450 53,000
1993/09/20 2,450 2,450 2,430 2,440 91,000
1993/09/17 2,450 2,450 2,400 2,450 87,000
1993/09/16 2,500 2,500 2,450 2,470 146,000
1993/09/14 2,580 2,580 2,500 2,500 88,000
1993/09/13 2,540 2,580 2,540 2,580 172,000
1993/09/10 2,560 2,570 2,510 2,540 166,000
1993/09/09 2,520 2,540 2,480 2,540 317,000
1993/09/08 2,400 2,590 2,380 2,480 201,000
1993/09/07 2,380 2,410 2,370 2,370 184,000
1993/09/06 2,390 2,400 2,360 2,400 97,000
1993/09/03 2,400 2,400 2,350 2,390 57,000
1993/09/02 2,300 2,420 2,300 2,410 218,000
1993/09/01 2,330 2,330 2,310 2,310 70,000
1993/08/31 2,330 2,330 2,300 2,330 40,000
1993/08/30 2,330 2,330 2,310 2,330 63,000
1993/08/27 2,300 2,350 2,300 2,320 343,000
1993/08/26 2,230 2,290 2,230 2,280 230,000
1993/08/25 2,220 2,220 2,190 2,210 100,000
1993/08/24 2,190 2,220 2,190 2,220 13,000
1993/08/23 2,170 2,230 2,170 2,190 228,000
1993/08/20 2,180 2,180 2,150 2,180 37,000
1993/08/19 2,180 2,180 2,180 2,180 1,000
1993/08/18 2,190 2,190 2,150 2,150 72,000
1993/08/17 2,190 2,190 2,160 2,180 142,000
1993/08/16 2,200 2,200 2,150 2,160 85,000
1993/08/13 2,150 2,210 2,150 2,200 142,000
1993/08/12 2,130 2,150 2,130 2,150 73,000
1993/08/11 2,140 2,160 2,130 2,130 49,000
1993/08/10 2,200 2,200 2,130 2,140 43,000
1993/08/09 2,190 2,230 2,190 2,200 273,000
1993/08/06 2,140 2,200 2,120 2,190 608,000
1993/08/05 2,050 2,130 2,050 2,110 401,000
1993/08/04 2,030 2,080 2,030 2,050 108,000
1993/08/03 1,950 2,050 1,950 2,030 125,000
1993/08/02 1,970 1,970 1,950 1,950 21,000
1993/07/30 1,950 2,000 1,950 1,980 99,000
1993/07/29 1,920 1,960 1,860 1,950 21,000
1993/07/28 1,920 1,920 1,920 1,920 4,000
1993/07/27 1,920 1,920 1,920 1,920 1,000
1993/07/26 1,880 1,910 1,880 1,910 2,000
1993/07/23 1,930 1,930 1,860 1,880 75,000
1993/07/21 1,900 1,920 1,900 1,910 36,000
1993/07/20 1,910 1,910 1,890 1,900 16,000
1993/07/19 1,920 1,920 1,910 1,920 5,000
1993/07/16 1,930 1,930 1,920 1,930 35,000
1993/07/15 1,930 1,950 1,930 1,930 30,000
1993/07/14 1,900 1,950 1,900 1,930 70,000
1993/07/13 1,900 1,900 1,900 1,900 9,000
1993/07/12 1,900 1,900 1,880 1,880 38,000
1993/07/09 1,890 1,900 1,880 1,900 38,000
1993/07/08 1,900 1,900 1,880 1,880 13,000
1993/07/07 1,900 1,900 1,880 1,900 72,000
1993/07/06 1,890 1,900 1,880 1,900 105,000
1993/07/05 1,900 1,910 1,870 1,900 73,000
1993/07/02 1,950 1,950 1,910 1,940 92,000
1993/07/01 1,900 1,940 1,900 1,920 19,000
1993/06/30 1,940 1,940 1,910 1,920 44,000
1993/06/29 1,900 1,930 1,900 1,910 50,000
1993/06/28 1,950 1,950 1,940 1,940 7,000
1993/06/25 1,930 1,930 1,870 1,900 26,000
1993/06/24 1,900 1,900 1,900 1,900 17,000
1993/06/23 1,760 1,780 1,760 1,770 12,000
1993/06/22 1,710 1,750 1,710 1,750 13,000
1993/06/21 1,780 1,780 1,750 1,750 25,000
1993/06/18 1,830 1,840 1,800 1,820 39,000
1993/06/15 1,960 1,990 1,950 1,950 38,000
1993/06/14 1,970 2,010 1,950 2,010 28,000
1993/06/11 1,950 1,970 1,950 1,960 44,000
1993/06/10 1,970 1,970 1,950 1,950 8,000
1993/06/08 2,000 2,000 1,950 1,960 21,000
1993/06/07 2,000 2,030 1,980 2,010 114,000
1993/06/04 1,890 2,000 1,890 2,000 96,000
1993/06/03 1,890 1,890 1,840 1,890 28,000
1993/06/01 1,880 1,880 1,850 1,880 38,000
1993/05/31 1,880 1,890 1,880 1,890 17,000
1993/05/28 1,880 1,890 1,850 1,880 49,000
1993/05/27 1,830 1,880 1,830 1,870 20,000
1993/05/26 1,860 1,860 1,860 1,860 49,000
1993/05/25 1,880 1,880 1,860 1,880 41,000
1993/05/24 1,900 1,910 1,880 1,880 71,000
1993/05/21 1,860 1,870 1,850 1,870 34,000
1993/05/20 1,850 1,860 1,840 1,850 69,000
1993/05/19 1,840 1,840 1,840 1,840 22,000
1993/05/18 1,840 1,850 1,840 1,840 42,000
1993/05/17 1,890 1,890 1,820 1,820 14,000
1993/05/14 1,810 1,880 1,810 1,880 118,000
1993/05/13 1,780 1,800 1,780 1,800 33,000
1993/05/12 1,780 1,810 1,780 1,780 28,000
1993/05/11 1,830 1,830 1,780 1,780 29,000
1993/05/10 1,710 1,760 1,710 1,760 22,000
1993/05/07 1,740 1,760 1,720 1,720 134,000
1993/05/06 1,750 1,750 1,750 1,750 1,000
1993/04/30 1,750 1,750 1,720 1,720 4,000
1993/04/28 1,720 1,750 1,720 1,720 92,000
1993/04/27 1,720 1,720 1,710 1,720 35,000
1993/04/26 1,710 1,710 1,710 1,710 26,000
1993/04/23 1,710 1,710 1,690 1,690 28,000
1993/04/22 1,680 1,680 1,680 1,680 1,000
1993/04/21 1,720 1,720 1,660 1,700 8,000
1993/04/19 1,760 1,760 1,720 1,750 42,000
1993/04/16 1,800 1,830 1,780 1,800 94,000
1993/04/15 1,760 1,790 1,760 1,780 37,000
1993/04/14 1,720 1,750 1,710 1,750 120,000
1993/04/13 1,710 1,720 1,710 1,720 3,000
1993/04/12 1,720 1,720 1,720 1,720 6,000
1993/04/09 1,720 1,720 1,710 1,720 54,000
1993/04/08 1,710 1,730 1,710 1,720 36,000
1993/04/07 1,670 1,700 1,670 1,690 36,000
1993/04/06 1,690 1,690 1,660 1,670 14,000
1993/04/05 1,630 1,650 1,620 1,650 25,000
1993/04/02 1,640 1,650 1,610 1,610 22,000
1993/04/01 1,620 1,620 1,620 1,620 25,000
1993/03/31 1,620 1,620 1,610 1,610 33,000
1993/03/30 1,620 1,650 1,620 1,620 25,000
1993/03/29 1,580 1,620 1,580 1,620 36,000
1993/03/26 1,560 1,600 1,560 1,580 32,000
1993/03/25 1,500 1,510 1,460 1,510 34,000
1993/03/24 1,550 1,560 1,500 1,500 21,000
1993/03/23 1,550 1,550 1,520 1,520 15,000
1993/03/22 1,550 1,550 1,550 1,550 67,000
1993/03/19 1,600 1,600 1,550 1,550 13,000
1993/03/18 1,530 1,600 1,530 1,600 28,000
1993/03/17 1,520 1,520 1,520 1,520 1,000
1993/03/16 1,510 1,520 1,500 1,500 15,000
1993/03/15 1,520 1,520 1,500 1,500 11,000
1993/03/12 1,500 1,520 1,500 1,520 39,000
1993/03/11 1,500 1,520 1,500 1,500 29,000
1993/03/10 1,490 1,510 1,490 1,500 6,000
1993/03/09 1,470 1,470 1,450 1,460 22,000
1993/03/08 1,500 1,500 1,500 1,500 31,000
1993/03/05 1,500 1,500 1,500 1,500 4,000
1993/03/04 1,550 1,550 1,500 1,500 45,000
1993/03/03 1,550 1,550 1,550 1,550 4,000
1993/03/02 1,570 1,570 1,530 1,550 22,000
1993/03/01 1,580 1,580 1,580 1,580 5,000
1993/02/26 1,590 1,600 1,580 1,580 38,000
1993/02/25 1,600 1,600 1,580 1,580 8,000
1993/02/24 1,600 1,600 1,590 1,600 37,000
1993/02/23 1,640 1,640 1,600 1,600 8,000
1993/02/22 1,660 1,660 1,650 1,650 43,000
1993/02/19 1,660 1,660 1,620 1,650 43,000
1993/02/18 1,670 1,680 1,650 1,680 48,000
1993/02/17 1,670 1,680 1,670 1,680 26,000
1993/02/16 1,670 1,680 1,670 1,680 28,000
1993/02/15 1,680 1,680 1,650 1,680 20,000
1993/02/12 1,700 1,700 1,680 1,700 123,000
1993/02/09 1,700 1,700 1,690 1,690 28,000
1993/02/08 1,680 1,700 1,680 1,690 59,000
1993/02/05 1,700 1,700 1,660 1,670 8,000
1993/02/04 1,660 1,660 1,660 1,660 5,000
1993/02/03 1,650 1,660 1,650 1,660 28,000
1993/02/02 1,690 1,690 1,640 1,650 189,000
1993/02/01 1,680 1,690 1,680 1,680 15,000
1993/01/29 1,680 1,680 1,680 1,680 4,000
1993/01/28 1,710 1,710 1,700 1,710 75,000
1993/01/27 1,680 1,710 1,680 1,710 102,000
1993/01/25 1,700 1,700 1,680 1,680 23,000
1993/01/22 1,690 1,700 1,690 1,700 37,000
1993/01/21 1,680 1,700 1,680 1,690 43,000
1993/01/20 1,680 1,680 1,680 1,680 23,000
1993/01/19 1,680 1,680 1,680 1,680 23,000
1993/01/18 1,680 1,680 1,680 1,680 15,000
1993/01/14 1,700 1,710 1,690 1,700 75,000
1993/01/13 1,700 1,700 1,670 1,690 13,000
1993/01/12 1,670 1,670 1,670 1,670 21,000
1993/01/11 1,690 1,690 1,660 1,660 27,000
1993/01/08 1,670 1,680 1,670 1,680 44,000
1993/01/07 1,660 1,670 1,650 1,670 16,000
1993/01/06 1,650 1,650 1,630 1,630 21,000
1993/01/05 1,630 1,630 1,630 1,630 1,000
1993/01/04 1,650 1,650 1,650 1,650 1,000

このページの先頭へ