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
1999/12/30 609 610 609 610 5,000
1999/12/29 620 620 609 609 28,000
1999/12/28 614 620 610 610 29,000
1999/12/27 615 620 613 613 19,000
1999/12/24 620 621 619 619 34,000
1999/12/22 615 635 615 619 8,000
1999/12/21 613 625 613 625 22,000
1999/12/20 629 630 600 613 50,000
1999/12/17 640 640 616 620 26,000
1999/12/16 630 632 612 612 39,000
1999/12/15 640 640 633 633 54,000
1999/12/14 635 640 635 640 16,000
1999/12/13 650 650 638 640 60,000
1999/12/10 660 669 654 654 88,000
1999/12/09 680 680 668 668 11,000
1999/12/08 693 693 681 691 12,000
1999/12/07 671 678 671 672 20,000
1999/12/06 681 690 681 681 10,000
1999/12/03 700 700 680 691 33,000
1999/12/02 724 724 682 694 30,000
1999/12/01 695 714 692 695 60,000
1999/11/30 699 700 699 700 7,000
1999/11/29 700 701 697 697 37,000
1999/11/26 700 710 700 701 36,000
1999/11/25 733 733 729 730 15,000
1999/11/24 706 710 703 703 56,000
1999/11/22 731 731 698 729 16,000
1999/11/19 760 760 731 731 9,000
1999/11/18 750 754 723 724 50,000
1999/11/17 710 739 710 739 22,000
1999/11/16 680 710 680 710 11,000
1999/11/15 750 750 715 720 37,000
1999/11/12 756 756 749 750 15,000
1999/11/11 743 751 741 741 43,000
1999/11/10 760 760 744 760 34,000
1999/11/09 748 760 743 760 28,000
1999/11/08 747 756 747 748 35,000
1999/11/05 741 757 741 756 14,000
1999/11/04 741 759 741 759 12,000
1999/11/02 759 759 740 759 24,000
1999/11/01 760 760 735 760 26,000
1999/10/29 721 733 721 721 53,000
1999/10/28 730 731 721 724 29,000
1999/10/27 732 741 731 740 14,000
1999/10/26 767 767 730 732 12,000
1999/10/25 765 765 758 758 13,000
1999/10/22 723 745 723 725 13,000
1999/10/21 774 774 720 720 59,000
1999/10/20 745 745 743 744 11,000
1999/10/19 741 748 740 743 24,000
1999/10/18 720 744 720 734 17,000
1999/10/15 786 786 780 780 25,000
1999/10/14 775 787 775 785 25,000
1999/10/13 783 783 766 774 35,000
1999/10/12 800 800 785 790 41,000
1999/10/08 800 800 790 792 32,000
1999/10/07 792 807 791 794 45,000
1999/10/06 780 799 770 782 55,000
1999/10/05 759 768 753 760 234,000
1999/10/04 750 750 735 750 123,000
1999/10/01 744 750 735 745 52,000
1999/09/30 731 731 717 724 101,000
1999/09/29 755 755 730 730 34,000
1999/09/28 735 755 735 750 15,000
1999/09/27 760 760 755 755 15,000
1999/09/24 755 760 730 760 44,000
1999/09/22 784 784 749 750 39,000
1999/09/21 779 792 779 785 16,000
1999/09/20 834 834 790 795 13,000
1999/09/17 834 834 814 830 23,000
1999/09/16 800 804 800 804 4,000
1999/09/14 799 800 780 800 12,000
1999/09/13 795 800 760 800 64,000
1999/09/10 830 830 795 795 41,000
1999/09/09 801 810 801 810 15,000
1999/09/08 781 801 780 801 21,000
1999/09/07 830 830 801 801 13,000
1999/09/06 815 835 815 835 15,000
1999/09/03 809 810 800 808 58,000
1999/09/02 817 817 797 805 42,000
1999/09/01 818 823 812 815 26,000
1999/08/31 815 818 809 809 11,000
1999/08/30 834 834 817 817 13,000
1999/08/27 840 840 820 824 11,000
1999/08/26 860 860 850 850 4,000
1999/08/25 860 865 830 831 37,000
1999/08/24 850 851 832 832 8,000
1999/08/23 850 859 850 851 11,000
1999/08/20 840 846 840 840 12,000
1999/08/19 832 840 832 840 3,000
1999/08/18 861 861 831 831 41,000
1999/08/17 855 855 831 831 10,000
1999/08/16 850 860 850 850 9,000
1999/08/13 855 855 849 850 10,000
1999/08/12 833 841 830 835 36,000
1999/08/11 825 830 825 828 5,000
1999/08/10 820 820 820 820 2,000
1999/08/09 820 820 818 818 6,000
1999/08/06 801 815 801 805 12,000
1999/08/05 837 837 801 801 6,000
1999/08/04 838 838 837 837 11,000
1999/08/03 860 860 828 838 15,000
1999/08/02 850 850 840 850 7,000
1999/07/30 889 889 848 848 10,000
1999/07/29 855 869 855 869 9,000
1999/07/28 864 865 855 865 6,000
1999/07/27 867 870 857 867 16,000
1999/07/26 856 859 856 857 7,000
1999/07/23 870 870 856 866 17,000
1999/07/22 914 914 844 870 35,000
1999/07/21 901 920 900 915 22,000
1999/07/19 895 895 880 881 16,000
1999/07/16 906 910 881 881 68,000
1999/07/15 915 915 906 910 30,000
1999/07/14 905 911 905 910 50,000
1999/07/13 904 940 895 930 78,000
1999/07/12 900 905 890 905 39,000
1999/07/09 903 905 899 900 32,000
1999/07/08 920 920 905 905 47,000
1999/07/07 902 910 890 910 130,000
1999/07/06 846 920 846 910 91,000
1999/07/05 861 870 846 846 36,000
1999/07/02 888 888 870 870 26,000
1999/07/01 890 894 880 880 66,000
1999/06/30 856 885 853 880 95,000
1999/06/29 840 855 830 846 34,000
1999/06/28 831 849 830 839 30,000
1999/06/25 850 855 831 831 56,000
1999/06/24 849 849 831 831 15,000
1999/06/23 841 849 835 849 66,000
1999/06/22 840 843 830 831 33,000
1999/06/21 810 830 810 830 17,000
1999/06/18 820 820 800 805 17,000
1999/06/17 793 810 785 810 67,000
1999/06/16 809 809 798 798 9,000
1999/06/15 810 830 803 812 5,000
1999/06/14 840 845 830 840 20,000
1999/06/11 790 840 790 830 69,000
1999/06/10 820 840 820 840 20,000
1999/06/09 830 830 825 825 11,000
1999/06/08 817 830 810 830 48,000
1999/06/07 815 818 814 817 41,000
1999/06/04 802 813 800 810 20,000
1999/06/03 819 819 810 810 10,000
1999/06/02 790 814 790 809 36,000
1999/06/01 780 780 769 780 18,000
1999/05/31 761 780 751 751 17,000
1999/05/28 766 770 766 768 46,000
1999/05/27 783 785 782 782 21,000
1999/05/26 765 780 765 780 82,000
1999/05/25 775 775 766 769 62,000
1999/05/24 800 800 765 765 30,000
1999/05/21 770 805 770 805 26,000
1999/05/20 798 830 790 830 36,000
1999/05/19 760 775 752 775 43,000
1999/05/18 801 801 790 790 35,000
1999/05/17 800 809 800 800 15,000
1999/05/14 821 823 815 820 12,000
1999/05/13 820 825 818 820 9,000
1999/05/12 815 845 815 820 10,000
1999/05/11 820 822 820 820 7,000
1999/05/10 830 835 826 826 11,000
1999/05/07 841 850 830 848 27,000
1999/05/06 850 850 835 840 14,000
1999/04/30 857 857 830 830 11,000
1999/04/28 834 868 834 857 35,000
1999/04/27 830 833 830 833 4,000
1999/04/26 840 841 826 826 24,000
1999/04/23 815 830 815 820 27,000
1999/04/22 821 821 815 815 15,000
1999/04/21 817 839 817 839 37,000
1999/04/20 816 840 816 837 60,000
1999/04/19 836 836 815 815 37,000
1999/04/16 830 858 820 856 46,000
1999/04/15 815 840 815 840 29,000
1999/04/14 860 860 840 840 13,000
1999/04/13 844 844 826 840 127,000
1999/04/12 851 860 840 840 34,000
1999/04/09 890 900 860 885 75,000
1999/04/08 919 919 890 890 69,000
1999/04/07 876 939 862 926 240,000
1999/04/06 868 875 840 875 97,000
1999/04/05 842 875 842 860 154,000
1999/04/02 826 840 820 830 83,000
1999/04/01 810 850 810 816 155,000
1999/03/31 809 815 800 802 65,000
1999/03/30 825 825 795 795 139,000
1999/03/29 758 800 758 795 185,000
1999/03/26 744 750 742 748 59,000
1999/03/25 750 750 745 750 67,000
1999/03/24 740 749 740 748 69,000
1999/03/23 748 748 726 737 70,000
1999/03/19 710 738 704 738 82,000
1999/03/18 710 710 701 706 87,000
1999/03/17 711 715 707 711 44,000
1999/03/16 696 711 696 711 58,000
1999/03/15 705 705 691 691 12,000
1999/03/12 700 710 700 710 44,000
1999/03/11 709 710 700 701 25,000
1999/03/10 710 713 705 708 45,000
1999/03/09 700 714 681 710 33,000
1999/03/08 714 715 708 709 21,000
1999/03/05 675 715 675 715 75,000
1999/03/04 688 695 688 695 29,000
1999/03/03 677 681 677 681 10,000
1999/03/02 702 702 690 697 25,000
1999/03/01 695 696 681 682 41,000
1999/02/26 692 692 678 691 32,000
1999/02/25 682 692 682 692 19,000
1999/02/24 667 669 667 669 12,000
1999/02/23 660 677 660 665 33,000
1999/02/22 690 691 690 691 8,000
1999/02/19 698 698 661 690 43,000
1999/02/18 695 700 695 700 26,000
1999/02/17 690 697 683 695 23,000
1999/02/16 686 696 686 693 35,000
1999/02/15 699 699 686 686 18,000
1999/02/12 702 702 702 702 2,000
1999/02/10 695 701 692 700 12,000
1999/02/09 717 717 702 702 12,000
1999/02/08 707 717 701 717 39,000
1999/02/05 695 700 691 700 18,000
1999/02/04 699 699 680 695 19,000
1999/02/03 704 704 695 700 26,000
1999/02/02 700 710 700 705 51,000
1999/02/01 694 704 684 704 22,000
1999/01/29 716 724 710 715 31,000
1999/01/28 697 715 697 715 58,000
1999/01/27 685 705 680 695 37,000
1999/01/26 659 685 655 675 47,000
1999/01/25 670 670 660 660 29,000
1999/01/22 655 665 655 660 10,000
1999/01/21 660 670 655 670 37,000
1999/01/20 665 680 650 680 26,000
1999/01/19 661 670 660 670 11,000
1999/01/18 662 662 661 661 7,000
1999/01/14 650 678 650 667 45,000
1999/01/13 651 651 650 650 6,000
1999/01/12 657 663 655 655 29,000
1999/01/11 660 665 659 665 11,000
1999/01/08 675 675 660 661 18,000
1999/01/07 685 685 680 680 13,000
1999/01/06 685 686 681 685 17,000
1999/01/05 696 696 685 685 20,000
1999/01/04 690 690 687 687 10,000

このページの先頭へ