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
1994/12/30 2,110 2,110 2,110 2,110 1,000
1994/12/29 2,070 2,070 2,060 2,070 11,000
1994/12/28 2,100 2,110 2,080 2,080 22,000
1994/12/27 2,120 2,120 2,100 2,100 24,000
1994/12/26 2,110 2,120 2,110 2,120 19,000
1994/12/22 2,130 2,130 2,100 2,110 17,000
1994/12/21 2,010 2,050 2,010 2,050 4,000
1994/12/20 2,050 2,050 2,050 2,050 7,000
1994/12/19 2,040 2,040 2,000 2,010 14,000
1994/12/16 2,040 2,040 2,040 2,040 2,000
1994/12/15 2,040 2,050 2,040 2,050 25,000
1994/12/14 2,050 2,050 2,040 2,050 7,000
1994/12/13 2,040 2,040 2,040 2,040 14,000
1994/12/12 2,030 2,040 2,030 2,040 7,000
1994/12/09 2,100 2,130 2,060 2,100 27,000
1994/12/08 2,040 2,060 2,020 2,060 47,000
1994/12/07 2,040 2,040 2,040 2,040 2,000
1994/12/06 2,020 2,060 2,020 2,060 27,000
1994/12/05 2,080 2,090 2,030 2,050 52,000
1994/12/02 2,000 2,040 1,970 2,040 36,000
1994/12/01 1,970 2,000 1,970 2,000 11,000
1994/11/30 1,970 2,000 1,950 1,950 46,000
1994/11/29 1,970 1,970 1,960 1,960 17,000
1994/11/28 1,960 1,960 1,940 1,940 5,000
1994/11/25 2,050 2,050 1,980 1,980 32,000
1994/11/24 2,000 2,000 2,000 2,000 63,000
1994/11/22 2,000 2,000 2,000 2,000 16,000
1994/11/21 2,060 2,060 2,000 2,000 4,000
1994/11/18 2,050 2,060 2,050 2,050 27,000
1994/11/17 2,050 2,050 2,050 2,050 4,000
1994/11/16 2,010 2,050 2,010 2,050 6,000
1994/11/14 2,020 2,050 2,010 2,050 46,000
1994/11/11 2,040 2,040 2,000 2,000 40,000
1994/11/10 2,040 2,040 2,040 2,040 5,000
1994/11/09 2,090 2,090 2,080 2,090 32,000
1994/11/08 2,100 2,100 2,030 2,080 13,000
1994/11/07 2,060 2,110 2,060 2,100 17,000
1994/11/04 2,070 2,100 2,070 2,100 4,000
1994/11/02 2,180 2,200 2,130 2,130 81,000
1994/11/01 2,070 2,150 2,070 2,150 15,000
1994/10/31 2,050 2,070 2,030 2,070 46,000
1994/10/28 2,020 2,030 2,010 2,010 20,000
1994/10/27 2,020 2,040 2,000 2,000 140,000
1994/10/26 2,020 2,020 1,980 2,000 42,000
1994/10/25 2,060 2,060 1,980 2,040 183,000
1994/10/24 2,070 2,070 2,060 2,060 27,000
1994/10/21 2,130 2,130 2,050 2,060 34,000
1994/10/20 2,160 2,160 2,140 2,150 64,000
1994/10/19 2,190 2,190 2,160 2,160 32,000
1994/10/18 2,200 2,210 2,190 2,190 46,000
1994/10/17 2,210 2,230 2,210 2,210 12,000
1994/10/14 2,270 2,270 2,250 2,250 21,000
1994/10/13 2,260 2,260 2,250 2,250 21,000
1994/10/12 2,250 2,300 2,250 2,300 51,000
1994/10/11 2,260 2,260 2,230 2,260 47,000
1994/10/07 2,300 2,300 2,260 2,260 58,000
1994/10/06 2,320 2,320 2,300 2,300 40,000
1994/10/05 2,300 2,320 2,300 2,320 10,000
1994/10/04 2,320 2,320 2,310 2,310 33,000
1994/10/03 2,410 2,410 2,320 2,320 69,000
1994/09/30 2,390 2,410 2,390 2,410 20,000
1994/09/29 2,390 2,390 2,390 2,390 15,000
1994/09/28 2,420 2,420 2,380 2,380 121,000
1994/09/27 2,400 2,400 2,400 2,400 10,000
1994/09/26 2,400 2,450 2,400 2,400 18,000
1994/09/22 2,370 2,390 2,370 2,380 36,000
1994/09/21 2,380 2,380 2,370 2,370 85,000
1994/09/20 2,380 2,380 2,340 2,380 26,000
1994/09/19 2,340 2,380 2,340 2,340 39,000
1994/09/16 2,350 2,350 2,340 2,340 58,000
1994/09/14 2,340 2,340 2,340 2,340 8,000
1994/09/13 2,320 2,340 2,310 2,340 35,000
1994/09/12 2,300 2,320 2,290 2,320 28,000
1994/09/09 2,320 2,320 2,280 2,280 22,000
1994/09/08 2,300 2,300 2,240 2,280 18,000
1994/09/07 2,320 2,340 2,290 2,290 52,000
1994/09/06 2,310 2,360 2,310 2,330 124,000
1994/09/05 2,350 2,350 2,330 2,330 7,000
1994/09/02 2,420 2,420 2,360 2,360 18,000
1994/09/01 2,360 2,390 2,360 2,390 11,000
1994/08/31 2,370 2,370 2,300 2,360 17,000
1994/08/30 2,400 2,400 2,380 2,380 10,000
1994/08/29 2,430 2,450 2,400 2,400 46,000
1994/08/26 2,440 2,490 2,430 2,430 10,000
1994/08/25 2,490 2,490 2,430 2,430 68,000
1994/08/24 2,440 2,460 2,440 2,450 22,000
1994/08/23 2,400 2,450 2,400 2,450 11,000
1994/08/22 2,430 2,440 2,430 2,440 26,000
1994/08/19 2,390 2,390 2,380 2,380 18,000
1994/08/18 2,430 2,430 2,400 2,400 53,000
1994/08/17 2,450 2,450 2,420 2,430 13,000
1994/08/16 2,420 2,450 2,420 2,450 26,000
1994/08/15 2,450 2,460 2,430 2,430 26,000
1994/08/12 2,450 2,450 2,450 2,450 1,000
1994/08/11 2,460 2,460 2,430 2,430 25,000
1994/08/10 2,500 2,500 2,440 2,460 98,000
1994/08/09 2,540 2,560 2,520 2,530 15,000
1994/08/08 2,500 2,520 2,490 2,520 9,000
1994/08/05 2,530 2,550 2,500 2,540 110,000
1994/08/04 2,510 2,550 2,510 2,550 38,000
1994/08/03 2,490 2,540 2,480 2,510 58,000
1994/08/02 2,480 2,500 2,460 2,460 32,000
1994/08/01 2,500 2,500 2,480 2,480 42,000
1994/07/29 2,530 2,550 2,470 2,470 38,000
1994/07/28 2,530 2,530 2,490 2,490 33,000
1994/07/27 2,570 2,590 2,500 2,500 67,000
1994/07/26 2,590 2,600 2,580 2,580 76,000
1994/07/25 2,640 2,640 2,570 2,600 140,000
1994/07/22 2,590 2,640 2,590 2,610 402,000
1994/07/21 2,580 2,590 2,570 2,590 161,000
1994/07/20 2,510 2,590 2,510 2,590 201,000
1994/07/19 2,470 2,510 2,470 2,500 77,000
1994/07/18 2,470 2,490 2,460 2,460 76,000
1994/07/15 2,460 2,460 2,450 2,460 4,000
1994/07/14 2,360 2,450 2,360 2,450 31,000
1994/07/13 2,370 2,380 2,370 2,370 15,000
1994/07/12 2,430 2,430 2,350 2,400 54,000
1994/07/11 2,470 2,470 2,450 2,450 10,000
1994/07/08 2,460 2,470 2,450 2,470 26,000
1994/07/07 2,470 2,470 2,460 2,460 2,000
1994/07/06 2,460 2,500 2,460 2,470 66,000
1994/07/05 2,480 2,500 2,460 2,460 62,000
1994/07/04 2,500 2,500 2,470 2,480 33,000
1994/07/01 2,500 2,500 2,460 2,480 51,000
1994/06/30 2,460 2,500 2,460 2,500 11,000
1994/06/29 2,460 2,470 2,460 2,460 26,000
1994/06/28 2,420 2,500 2,420 2,460 40,000
1994/06/27 2,470 2,470 2,380 2,380 15,000
1994/06/24 2,470 2,470 2,450 2,450 26,000
1994/06/23 2,470 2,500 2,460 2,460 11,000
1994/06/22 2,450 2,460 2,410 2,460 21,000
1994/06/21 2,430 2,500 2,410 2,500 91,000
1994/06/20 2,470 2,510 2,440 2,440 54,000
1994/06/17 2,530 2,530 2,490 2,510 97,000
1994/06/16 2,580 2,660 2,530 2,530 82,000
1994/06/15 2,600 2,600 2,580 2,600 22,000
1994/06/14 2,620 2,630 2,580 2,630 38,000
1994/06/13 2,630 2,630 2,620 2,630 31,000
1994/06/10 2,590 2,640 2,590 2,630 103,000
1994/06/09 2,560 2,610 2,550 2,580 217,000
1994/06/08 2,590 2,590 2,550 2,590 46,000
1994/06/07 2,570 2,590 2,550 2,590 22,000
1994/06/06 2,600 2,600 2,580 2,580 23,000
1994/06/03 2,590 2,600 2,590 2,590 49,000
1994/06/02 2,630 2,640 2,620 2,620 57,000
1994/06/01 2,640 2,640 2,620 2,640 75,000
1994/05/31 2,600 2,600 2,540 2,600 45,000
1994/05/30 2,650 2,650 2,600 2,600 88,000
1994/05/27 2,560 2,650 2,540 2,650 124,000
1994/05/26 2,690 2,700 2,550 2,600 80,000
1994/05/25 2,710 2,720 2,700 2,720 11,000
1994/05/24 2,670 2,740 2,670 2,720 27,000
1994/05/23 2,710 2,710 2,700 2,710 45,000
1994/05/20 2,700 2,710 2,700 2,710 32,000
1994/05/19 2,700 2,700 2,700 2,700 3,000
1994/05/18 2,730 2,730 2,690 2,690 2,000
1994/05/17 2,740 2,740 2,710 2,740 34,000
1994/05/16 2,790 2,820 2,790 2,800 40,000
1994/05/13 2,770 2,790 2,750 2,790 16,000
1994/05/12 2,800 2,800 2,760 2,790 43,000
1994/05/11 2,810 2,820 2,800 2,810 76,000
1994/05/10 2,780 2,800 2,750 2,800 27,000
1994/05/09 2,760 2,790 2,750 2,790 19,000
1994/05/06 2,750 2,780 2,740 2,780 25,000
1994/05/02 2,750 2,750 2,720 2,720 9,000
1994/04/28 2,720 2,760 2,720 2,750 41,000
1994/04/27 2,700 2,720 2,690 2,720 47,000
1994/04/26 2,680 2,690 2,680 2,690 33,000
1994/04/25 2,690 2,700 2,690 2,700 23,000
1994/04/22 2,730 2,740 2,710 2,730 84,000
1994/04/21 2,730 2,770 2,710 2,710 5,000
1994/04/20 2,800 2,850 2,770 2,770 144,000
1994/04/19 2,830 2,830 2,790 2,790 131,000
1994/04/18 2,840 2,840 2,810 2,830 52,000
1994/04/15 2,780 2,850 2,760 2,850 360,000
1994/04/14 2,760 2,770 2,750 2,750 79,000
1994/04/13 2,770 2,790 2,750 2,760 309,000
1994/04/12 2,800 2,810 2,750 2,780 187,000
1994/04/11 2,700 2,770 2,680 2,770 282,000
1994/04/08 2,690 2,710 2,660 2,710 169,000
1994/04/07 2,730 2,750 2,700 2,700 186,000
1994/04/06 2,610 2,720 2,610 2,710 522,000
1994/04/05 2,560 2,590 2,560 2,570 71,000
1994/04/04 2,590 2,590 2,570 2,580 42,000
1994/04/01 2,640 2,670 2,600 2,600 33,000
1994/03/31 2,640 2,640 2,570 2,600 210,000
1994/03/30 2,660 2,660 2,620 2,640 131,000
1994/03/29 2,610 2,690 2,600 2,680 68,000
1994/03/28 2,610 2,630 2,600 2,610 149,000
1994/03/25 2,660 2,680 2,650 2,650 83,000
1994/03/24 2,730 2,730 2,680 2,700 63,000
1994/03/23 2,750 2,750 2,700 2,730 26,000
1994/03/22 2,760 2,770 2,720 2,720 23,000
1994/03/18 2,760 2,780 2,710 2,780 53,000
1994/03/17 2,760 2,780 2,760 2,760 78,000
1994/03/16 2,710 2,770 2,710 2,760 65,000
1994/03/15 2,790 2,790 2,720 2,750 92,000
1994/03/14 2,810 2,810 2,790 2,790 31,000
1994/03/11 2,850 2,850 2,790 2,810 59,000
1994/03/10 2,810 2,820 2,810 2,810 54,000
1994/03/09 2,830 2,830 2,780 2,810 43,000
1994/03/08 2,820 2,820 2,790 2,810 115,000
1994/03/07 2,870 2,870 2,800 2,820 38,000
1994/03/04 2,860 2,900 2,860 2,870 65,000
1994/03/03 2,900 2,900 2,850 2,900 59,000
1994/03/02 2,930 2,930 2,870 2,900 145,000
1994/03/01 2,940 2,970 2,880 2,930 462,000
1994/02/28 2,800 2,880 2,800 2,880 469,000
1994/02/25 2,770 2,830 2,770 2,830 222,000
1994/02/24 2,750 2,800 2,750 2,800 91,000
1994/02/23 2,690 2,750 2,680 2,740 24,000
1994/02/22 2,780 2,790 2,710 2,730 110,000
1994/02/21 2,650 2,740 2,610 2,740 81,000
1994/02/18 2,680 2,690 2,650 2,670 68,000
1994/02/17 2,680 2,680 2,660 2,680 76,000
1994/02/16 2,690 2,690 2,680 2,680 94,000
1994/02/15 2,660 2,700 2,650 2,680 259,000
1994/02/14 2,700 2,700 2,680 2,700 168,000
1994/02/10 2,660 2,740 2,610 2,730 143,000
1994/02/09 2,720 2,720 2,650 2,650 138,000
1994/02/08 2,730 2,760 2,730 2,750 107,000
1994/02/07 2,760 2,760 2,720 2,750 79,000
1994/02/04 2,750 2,780 2,730 2,760 46,000
1994/02/03 2,790 2,810 2,710 2,750 79,000
1994/02/02 2,790 2,800 2,790 2,790 78,000
1994/02/01 2,870 2,870 2,800 2,810 331,000
1994/01/31 2,810 2,870 2,770 2,840 974,000
1994/01/28 2,570 2,670 2,550 2,650 678,000
1994/01/27 2,510 2,650 2,510 2,550 492,000
1994/01/26 2,500 2,510 2,480 2,500 167,000
1994/01/25 2,420 2,500 2,420 2,500 220,000
1994/01/24 2,370 2,410 2,360 2,400 41,000
1994/01/21 2,420 2,450 2,410 2,450 79,000
1994/01/20 2,400 2,420 2,400 2,400 76,000
1994/01/19 2,330 2,400 2,330 2,360 4,000
1994/01/18 2,300 2,300 2,300 2,300 6,000
1994/01/17 2,330 2,330 2,300 2,300 14,000
1994/01/14 2,360 2,410 2,360 2,370 45,000
1994/01/13 2,340 2,360 2,320 2,360 9,000
1994/01/12 2,300 2,300 2,300 2,300 11,000
1994/01/11 2,390 2,390 2,340 2,340 26,000
1994/01/10 2,350 2,390 2,350 2,350 54,000
1994/01/07 2,260 2,390 2,260 2,290 35,000
1994/01/06 2,250 2,260 2,230 2,240 44,000
1994/01/05 2,200 2,230 2,190 2,230 50,000
1994/01/04 2,200 2,200 2,200 2,200 16,000

このページの先頭へ