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
1997/12/30 789 789 786 786 4,000
1997/12/29 765 766 765 766 8,000
1997/12/26 772 800 772 800 14,000
1997/12/25 704 762 704 762 25,000
1997/12/24 682 700 681 690 42,000
1997/12/22 715 715 680 680 22,000
1997/12/19 745 745 714 715 15,000
1997/12/18 763 764 750 750 14,000
1997/12/17 759 763 739 763 34,000
1997/12/16 730 751 730 750 29,000
1997/12/15 695 710 695 695 57,000
1997/12/12 837 838 835 835 47,000
1997/12/11 846 846 835 840 26,000
1997/12/10 852 852 845 852 12,000
1997/12/09 859 859 857 858 15,000
1997/12/08 872 872 860 862 18,000
1997/12/05 841 850 841 847 20,000
1997/12/04 879 879 845 852 47,000
1997/12/03 864 864 859 859 23,000
1997/12/02 892 892 840 864 93,000
1997/12/01 871 915 871 912 7,000
1997/11/28 900 904 861 881 61,000
1997/11/27 910 910 901 910 41,000
1997/11/26 901 956 901 950 15,000
1997/11/21 1,010 1,010 985 1,000 18,000
1997/11/20 982 1,010 981 1,010 11,000
1997/11/19 1,020 1,020 981 981 23,000
1997/11/18 1,050 1,060 1,040 1,040 12,000
1997/11/17 1,050 1,060 1,040 1,060 10,000
1997/11/14 1,020 1,020 1,020 1,020 13,000
1997/11/13 1,000 1,020 1,000 1,020 31,000
1997/11/12 1,020 1,020 999 1,000 32,000
1997/11/11 999 1,030 999 1,030 12,000
1997/11/10 980 1,000 980 1,000 6,000
1997/11/07 980 1,000 980 995 17,000
1997/11/06 1,000 1,020 999 1,010 39,000
1997/11/05 1,030 1,030 1,010 1,010 26,000
1997/11/04 1,050 1,050 1,010 1,010 2,000
1997/10/31 1,010 1,010 1,010 1,010 11,000
1997/10/30 1,040 1,040 1,030 1,030 6,000
1997/10/29 1,040 1,060 1,040 1,060 3,000
1997/10/28 1,050 1,050 1,030 1,040 5,000
1997/10/27 1,080 1,080 1,080 1,080 7,000
1997/10/24 1,060 1,060 1,060 1,060 6,000
1997/10/23 1,110 1,110 1,110 1,110 27,000
1997/10/22 1,070 1,070 1,070 1,070 3,000
1997/10/21 1,110 1,110 1,090 1,090 19,000
1997/10/20 1,110 1,110 1,110 1,110 1,000
1997/10/17 1,090 1,130 1,080 1,110 82,000
1997/10/16 1,100 1,110 1,100 1,100 11,000
1997/10/15 1,090 1,100 1,070 1,090 61,000
1997/10/14 1,090 1,100 1,090 1,100 11,000
1997/10/08 1,090 1,110 1,090 1,110 13,000
1997/10/07 1,070 1,090 1,060 1,090 15,000
1997/10/06 1,060 1,060 1,060 1,060 3,000
1997/10/03 1,040 1,040 1,040 1,040 5,000
1997/10/02 1,040 1,060 1,040 1,040 19,000
1997/10/01 1,030 1,030 999 1,030 26,000
1997/09/30 1,060 1,060 1,030 1,050 4,000
1997/09/29 1,060 1,060 1,050 1,050 15,000
1997/09/26 1,030 1,070 1,030 1,060 74,000
1997/09/25 1,120 1,120 1,090 1,100 32,000
1997/09/24 1,020 1,130 1,020 1,120 28,000
1997/09/22 1,040 1,040 1,020 1,020 17,000
1997/09/19 1,020 1,050 1,010 1,020 11,000
1997/09/18 1,020 1,050 1,020 1,020 24,000
1997/09/17 1,050 1,050 1,020 1,020 39,000
1997/09/16 1,050 1,050 1,020 1,020 33,000
1997/09/12 1,090 1,100 1,050 1,050 94,000
1997/09/11 1,090 1,100 1,090 1,100 71,000
1997/09/10 1,070 1,090 1,070 1,090 47,000
1997/09/09 1,090 1,090 1,070 1,070 12,000
1997/09/08 1,090 1,100 1,090 1,090 12,000
1997/09/05 1,100 1,100 1,090 1,100 67,000
1997/09/04 1,110 1,110 1,100 1,100 7,000
1997/09/03 1,120 1,130 1,110 1,110 144,000
1997/09/02 1,110 1,150 1,110 1,150 8,000
1997/09/01 1,150 1,160 1,110 1,110 10,000
1997/08/29 1,120 1,140 1,100 1,110 6,000
1997/08/28 1,120 1,120 1,110 1,110 7,000
1997/08/27 1,120 1,120 1,120 1,120 4,000
1997/08/26 1,160 1,160 1,120 1,120 3,000
1997/08/25 1,140 1,160 1,140 1,140 11,000
1997/08/22 1,170 1,170 1,120 1,120 24,000
1997/08/21 1,120 1,170 1,120 1,170 34,000
1997/08/20 1,130 1,130 1,110 1,130 20,000
1997/08/19 1,150 1,150 1,130 1,130 22,000
1997/08/18 1,100 1,120 1,090 1,090 28,000
1997/08/15 1,150 1,180 1,150 1,180 28,000
1997/08/14 1,110 1,150 1,100 1,130 40,000
1997/08/13 1,100 1,100 1,100 1,100 2,000
1997/08/12 1,100 1,110 1,090 1,090 13,000
1997/08/11 1,090 1,110 1,090 1,090 9,000
1997/08/08 1,130 1,130 1,120 1,130 11,000
1997/08/07 1,150 1,150 1,120 1,130 49,000
1997/08/06 1,130 1,150 1,090 1,150 83,000
1997/08/05 1,110 1,110 1,100 1,110 18,000
1997/08/04 1,130 1,130 1,070 1,090 77,000
1997/08/01 1,190 1,190 1,150 1,150 97,000
1997/07/31 1,210 1,210 1,200 1,210 14,000
1997/07/30 1,220 1,220 1,200 1,200 137,000
1997/07/29 1,250 1,250 1,240 1,240 17,000
1997/07/28 1,240 1,250 1,240 1,250 54,000
1997/07/25 1,250 1,250 1,240 1,240 11,000
1997/07/24 1,220 1,250 1,220 1,250 46,000
1997/07/23 1,230 1,230 1,210 1,230 37,000
1997/07/22 1,240 1,240 1,210 1,210 34,000
1997/07/18 1,250 1,250 1,220 1,220 28,000
1997/07/17 1,260 1,260 1,250 1,250 14,000
1997/07/16 1,260 1,260 1,240 1,250 111,000
1997/07/15 1,250 1,270 1,240 1,270 237,000
1997/07/14 1,230 1,250 1,230 1,250 91,000
1997/07/11 1,240 1,250 1,230 1,230 30,000
1997/07/10 1,250 1,250 1,220 1,250 80,000
1997/07/09 1,260 1,260 1,240 1,250 33,000
1997/07/08 1,260 1,260 1,250 1,260 49,000
1997/07/07 1,270 1,290 1,270 1,280 26,000
1997/07/04 1,300 1,310 1,280 1,280 30,000
1997/07/03 1,300 1,300 1,270 1,290 22,000
1997/07/02 1,330 1,330 1,300 1,300 41,000
1997/07/01 1,320 1,340 1,320 1,330 62,000
1997/06/30 1,370 1,370 1,320 1,320 10,000
1997/06/27 1,380 1,380 1,360 1,360 45,000
1997/06/26 1,350 1,380 1,350 1,380 120,000
1997/06/25 1,320 1,350 1,320 1,350 53,000
1997/06/24 1,320 1,320 1,310 1,320 103,000
1997/06/23 1,320 1,320 1,320 1,320 25,000
1997/06/20 1,330 1,350 1,320 1,350 145,000
1997/06/19 1,310 1,320 1,300 1,320 20,000
1997/06/18 1,330 1,350 1,320 1,340 95,000
1997/06/17 1,310 1,330 1,310 1,330 19,000
1997/06/16 1,340 1,340 1,310 1,310 67,000
1997/06/13 1,370 1,370 1,330 1,330 262,000
1997/06/12 1,330 1,370 1,330 1,370 266,000
1997/06/11 1,300 1,340 1,300 1,330 485,000
1997/06/10 1,260 1,290 1,260 1,280 246,000
1997/06/09 1,240 1,260 1,240 1,260 146,000
1997/06/06 1,210 1,240 1,200 1,240 268,000
1997/06/05 1,180 1,230 1,170 1,230 172,000
1997/06/04 1,160 1,180 1,160 1,180 45,000
1997/06/03 1,140 1,160 1,140 1,150 67,000
1997/06/02 1,120 1,150 1,110 1,150 109,000
1997/05/30 1,130 1,130 1,120 1,120 13,000
1997/05/29 1,130 1,130 1,120 1,130 35,000
1997/05/28 1,150 1,150 1,140 1,150 65,000
1997/05/27 1,160 1,170 1,150 1,150 56,000
1997/05/26 1,140 1,160 1,140 1,160 42,000
1997/05/23 1,120 1,120 1,100 1,100 30,000
1997/05/22 1,140 1,140 1,110 1,110 31,000
1997/05/21 1,160 1,160 1,140 1,140 64,000
1997/05/20 1,160 1,170 1,150 1,150 33,000
1997/05/19 1,160 1,160 1,150 1,160 52,000
1997/05/16 1,180 1,180 1,140 1,150 74,000
1997/05/15 1,160 1,190 1,160 1,180 29,000
1997/05/14 1,120 1,160 1,120 1,150 174,000
1997/05/13 1,120 1,130 1,120 1,120 70,000
1997/05/12 1,100 1,120 1,100 1,120 56,000
1997/05/09 1,140 1,140 1,110 1,120 102,000
1997/05/08 1,130 1,150 1,130 1,150 19,000
1997/05/07 1,160 1,170 1,150 1,150 63,000
1997/05/06 1,170 1,170 1,160 1,160 94,000
1997/05/02 1,150 1,160 1,150 1,160 158,000
1997/05/01 1,150 1,150 1,130 1,130 42,000
1997/04/30 1,130 1,140 1,130 1,130 17,000
1997/04/28 1,080 1,120 1,080 1,110 24,000
1997/04/25 1,070 1,090 1,070 1,080 21,000
1997/04/24 1,090 1,120 1,090 1,090 65,000
1997/04/23 1,070 1,100 1,060 1,100 27,000
1997/04/22 1,090 1,090 1,080 1,080 24,000
1997/04/21 1,070 1,080 1,060 1,080 16,000
1997/04/18 1,040 1,050 1,040 1,050 45,000
1997/04/17 1,020 1,050 1,020 1,030 34,000
1997/04/16 985 1,010 985 1,010 58,000
1997/04/15 995 995 980 985 100,000
1997/04/14 990 1,000 990 1,000 48,000
1997/04/11 1,010 1,030 1,000 1,030 26,000
1997/04/10 1,020 1,020 1,010 1,010 28,000
1997/04/09 1,050 1,050 1,030 1,030 26,000
1997/04/08 1,030 1,070 1,030 1,060 47,000
1997/04/07 1,040 1,040 1,030 1,030 4,000
1997/04/04 1,040 1,040 1,040 1,040 9,000
1997/04/03 1,030 1,040 1,030 1,030 42,000
1997/04/02 1,020 1,020 1,020 1,020 27,000
1997/04/01 1,030 1,030 1,000 1,000 40,000
1997/03/31 1,060 1,060 1,030 1,030 18,000
1997/03/28 1,040 1,050 1,040 1,050 16,000
1997/03/27 1,050 1,050 1,040 1,040 56,000
1997/03/26 1,050 1,050 1,040 1,040 27,000
1997/03/25 1,080 1,080 1,050 1,050 105,000
1997/03/24 1,070 1,090 1,060 1,060 30,000
1997/03/21 1,120 1,130 1,120 1,120 51,000
1997/03/19 1,120 1,130 1,110 1,120 194,000
1997/03/18 1,100 1,100 1,100 1,100 9,000
1997/03/17 1,080 1,090 1,080 1,080 7,000
1997/03/14 1,040 1,040 1,040 1,040 115,000
1997/03/13 1,090 1,090 1,060 1,060 37,000
1997/03/12 1,090 1,090 1,030 1,030 43,000
1997/03/11 1,070 1,070 1,040 1,040 7,000
1997/03/10 1,050 1,070 1,050 1,070 20,000
1997/03/06 1,070 1,070 1,050 1,050 11,000
1997/03/05 1,070 1,070 1,050 1,060 33,000
1997/03/04 1,100 1,100 1,070 1,070 56,000
1997/03/03 1,130 1,130 1,100 1,100 6,000
1997/02/28 1,140 1,140 1,130 1,130 12,000
1997/02/27 1,140 1,150 1,140 1,150 11,000
1997/02/26 1,140 1,150 1,140 1,140 16,000
1997/02/25 1,150 1,160 1,140 1,160 33,000
1997/02/24 1,140 1,150 1,140 1,140 20,000
1997/02/21 1,130 1,150 1,130 1,140 29,000
1997/02/20 1,100 1,130 1,100 1,130 18,000
1997/02/19 1,110 1,110 1,100 1,100 14,000
1997/02/18 1,110 1,120 1,100 1,100 33,000
1997/02/17 1,100 1,100 1,080 1,100 25,000
1997/02/14 1,070 1,100 1,060 1,100 37,000
1997/02/13 1,060 1,090 1,050 1,050 23,000
1997/02/12 1,030 1,040 1,030 1,040 15,000
1997/02/10 1,060 1,060 1,030 1,060 55,000
1997/02/07 1,090 1,090 1,080 1,080 6,000
1997/02/06 1,080 1,090 1,080 1,090 8,000
1997/02/05 1,070 1,070 1,070 1,070 7,000
1997/02/04 1,110 1,110 1,110 1,110 5,000
1997/02/03 1,120 1,120 1,070 1,070 9,000
1997/01/31 1,100 1,100 1,100 1,100 5,000
1997/01/30 1,120 1,120 1,060 1,060 21,000
1997/01/29 1,080 1,130 1,080 1,120 19,000
1997/01/28 1,070 1,070 1,050 1,070 32,000
1997/01/24 1,120 1,120 1,070 1,070 18,000
1997/01/23 1,070 1,110 1,070 1,110 7,000
1997/01/22 1,060 1,110 1,060 1,110 34,000
1997/01/21 1,060 1,080 1,060 1,080 10,000
1997/01/20 1,050 1,060 1,020 1,060 113,000
1997/01/17 1,060 1,100 1,050 1,050 55,000
1997/01/16 1,060 1,100 1,060 1,100 5,000
1997/01/14 1,080 1,080 1,040 1,080 22,000
1997/01/13 1,050 1,090 1,040 1,090 25,000
1997/01/10 1,090 1,090 1,050 1,050 29,000
1997/01/09 1,100 1,110 1,100 1,100 25,000
1997/01/08 1,090 1,100 1,090 1,100 35,000
1997/01/07 1,120 1,130 1,090 1,090 34,000
1997/01/06 1,100 1,110 1,100 1,110 5,000

このページの先頭へ