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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,398 | 1,400 | 1,397 | 1,400 | 20,000 |
| 2003/12/29 | 1,351 | 1,397 | 1,351 | 1,397 | 25,000 |
| 2003/12/26 | 1,370 | 1,390 | 1,348 | 1,350 | 31,000 |
| 2003/12/25 | 1,376 | 1,390 | 1,367 | 1,390 | 37,000 |
| 2003/12/24 | 1,342 | 1,360 | 1,342 | 1,356 | 52,000 |
| 2003/12/22 | 1,350 | 1,350 | 1,341 | 1,342 | 16,000 |
| 2003/12/19 | 1,359 | 1,390 | 1,305 | 1,314 | 39,000 |
| 2003/12/18 | 1,362 | 1,380 | 1,343 | 1,379 | 46,000 |
| 2003/12/17 | 1,367 | 1,367 | 1,347 | 1,358 | 33,000 |
| 2003/12/16 | 1,304 | 1,328 | 1,301 | 1,328 | 40,000 |
| 2003/12/15 | 1,357 | 1,360 | 1,324 | 1,324 | 54,000 |
| 2003/12/12 | 1,311 | 1,317 | 1,311 | 1,317 | 52,000 |
| 2003/12/11 | 1,305 | 1,309 | 1,286 | 1,290 | 17,000 |
| 2003/12/10 | 1,334 | 1,334 | 1,304 | 1,306 | 28,000 |
| 2003/12/09 | 1,295 | 1,329 | 1,292 | 1,322 | 27,000 |
| 2003/12/08 | 1,315 | 1,315 | 1,290 | 1,295 | 28,000 |
| 2003/12/05 | 1,325 | 1,334 | 1,284 | 1,315 | 71,000 |
| 2003/12/04 | 1,302 | 1,320 | 1,290 | 1,302 | 56,000 |
| 2003/12/03 | 1,305 | 1,325 | 1,291 | 1,302 | 77,000 |
| 2003/12/02 | 1,320 | 1,320 | 1,292 | 1,305 | 41,000 |
| 2003/12/01 | 1,258 | 1,319 | 1,258 | 1,319 | 40,000 |
| 2003/11/28 | 1,266 | 1,309 | 1,265 | 1,298 | 67,000 |
| 2003/11/27 | 1,238 | 1,268 | 1,237 | 1,266 | 92,000 |
| 2003/11/26 | 1,229 | 1,246 | 1,229 | 1,237 | 48,000 |
| 2003/11/25 | 1,240 | 1,294 | 1,220 | 1,265 | 122,000 |
| 2003/11/21 | 1,200 | 1,200 | 1,170 | 1,180 | 75,000 |
| 2003/11/20 | 1,197 | 1,203 | 1,170 | 1,186 | 64,000 |
| 2003/11/19 | 1,226 | 1,228 | 1,190 | 1,190 | 69,000 |
| 2003/11/18 | 1,272 | 1,272 | 1,241 | 1,246 | 71,000 |
| 2003/11/17 | 1,323 | 1,323 | 1,262 | 1,271 | 21,000 |
| 2003/11/14 | 1,349 | 1,351 | 1,330 | 1,338 | 68,000 |
| 2003/11/13 | 1,367 | 1,390 | 1,350 | 1,358 | 29,000 |
| 2003/11/12 | 1,384 | 1,384 | 1,374 | 1,383 | 28,000 |
| 2003/11/11 | 1,361 | 1,375 | 1,346 | 1,364 | 46,000 |
| 2003/11/10 | 1,390 | 1,390 | 1,370 | 1,378 | 37,000 |
| 2003/11/07 | 1,393 | 1,413 | 1,393 | 1,399 | 24,000 |
| 2003/11/06 | 1,421 | 1,421 | 1,389 | 1,389 | 47,000 |
| 2003/11/05 | 1,417 | 1,417 | 1,401 | 1,401 | 21,000 |
| 2003/11/04 | 1,448 | 1,480 | 1,404 | 1,416 | 35,000 |
| 2003/10/31 | 1,457 | 1,467 | 1,441 | 1,447 | 122,000 |
| 2003/10/30 | 1,407 | 1,458 | 1,402 | 1,457 | 94,000 |
| 2003/10/29 | 1,351 | 1,403 | 1,351 | 1,397 | 87,000 |
| 2003/10/28 | 1,342 | 1,360 | 1,324 | 1,324 | 38,000 |
| 2003/10/27 | 1,368 | 1,368 | 1,339 | 1,341 | 36,000 |
| 2003/10/24 | 1,391 | 1,391 | 1,318 | 1,368 | 57,000 |
| 2003/10/23 | 1,388 | 1,399 | 1,331 | 1,331 | 46,000 |
| 2003/10/22 | 1,440 | 1,440 | 1,408 | 1,408 | 52,000 |
| 2003/10/21 | 1,427 | 1,440 | 1,409 | 1,409 | 29,000 |
| 2003/10/20 | 1,437 | 1,449 | 1,420 | 1,426 | 71,000 |
| 2003/10/17 | 1,459 | 1,463 | 1,416 | 1,417 | 77,000 |
| 2003/10/16 | 1,451 | 1,490 | 1,430 | 1,462 | 70,000 |
| 2003/10/15 | 1,460 | 1,460 | 1,423 | 1,431 | 96,000 |
| 2003/10/14 | 1,451 | 1,510 | 1,451 | 1,454 | 127,000 |
| 2003/10/10 | 1,429 | 1,457 | 1,422 | 1,449 | 171,000 |
| 2003/10/09 | 1,415 | 1,433 | 1,414 | 1,429 | 73,000 |
| 2003/10/08 | 1,439 | 1,439 | 1,395 | 1,396 | 43,000 |
| 2003/10/07 | 1,414 | 1,450 | 1,414 | 1,439 | 76,000 |
| 2003/10/06 | 1,420 | 1,428 | 1,414 | 1,414 | 44,000 |
| 2003/10/03 | 1,390 | 1,420 | 1,388 | 1,414 | 55,000 |
| 2003/10/02 | 1,393 | 1,415 | 1,389 | 1,395 | 88,000 |
| 2003/10/01 | 1,392 | 1,400 | 1,381 | 1,393 | 91,000 |
| 2003/09/30 | 1,345 | 1,428 | 1,331 | 1,392 | 168,000 |
| 2003/09/29 | 1,373 | 1,373 | 1,340 | 1,341 | 29,000 |
| 2003/09/26 | 1,370 | 1,376 | 1,326 | 1,373 | 76,000 |
| 2003/09/25 | 1,407 | 1,407 | 1,351 | 1,351 | 89,000 |
| 2003/09/24 | 1,415 | 1,423 | 1,389 | 1,393 | 140,000 |
| 2003/09/22 | 1,401 | 1,419 | 1,397 | 1,406 | 83,000 |
| 2003/09/19 | 1,401 | 1,416 | 1,401 | 1,416 | 77,000 |
| 2003/09/18 | 1,414 | 1,414 | 1,397 | 1,403 | 120,000 |
| 2003/09/17 | 1,425 | 1,438 | 1,409 | 1,423 | 165,000 |
| 2003/09/16 | 1,375 | 1,401 | 1,374 | 1,395 | 195,000 |
| 2003/09/12 | 1,365 | 1,380 | 1,361 | 1,367 | 176,000 |
| 2003/09/11 | 1,419 | 1,419 | 1,358 | 1,365 | 37,000 |
| 2003/09/10 | 1,414 | 1,449 | 1,397 | 1,427 | 114,000 |
| 2003/09/09 | 1,378 | 1,415 | 1,378 | 1,414 | 96,000 |
| 2003/09/08 | 1,445 | 1,445 | 1,398 | 1,398 | 165,000 |
| 2003/09/05 | 1,479 | 1,479 | 1,453 | 1,465 | 62,000 |
| 2003/09/04 | 1,490 | 1,500 | 1,462 | 1,471 | 115,000 |
| 2003/09/03 | 1,430 | 1,499 | 1,430 | 1,486 | 229,000 |
| 2003/09/02 | 1,362 | 1,430 | 1,362 | 1,422 | 172,000 |
| 2003/09/01 | 1,410 | 1,410 | 1,368 | 1,382 | 303,000 |
| 2003/08/29 | 1,385 | 1,440 | 1,381 | 1,411 | 187,000 |
| 2003/08/28 | 1,340 | 1,405 | 1,316 | 1,385 | 250,000 |
| 2003/08/27 | 1,265 | 1,345 | 1,251 | 1,340 | 281,000 |
| 2003/08/26 | 1,193 | 1,228 | 1,193 | 1,224 | 175,000 |
| 2003/08/25 | 1,190 | 1,200 | 1,181 | 1,192 | 96,000 |
| 2003/08/22 | 1,150 | 1,185 | 1,150 | 1,184 | 100,000 |
| 2003/08/21 | 1,151 | 1,152 | 1,131 | 1,140 | 77,000 |
| 2003/08/20 | 1,170 | 1,182 | 1,151 | 1,152 | 92,000 |
| 2003/08/19 | 1,150 | 1,190 | 1,116 | 1,181 | 281,000 |
| 2003/08/18 | 1,065 | 1,065 | 1,039 | 1,056 | 170,000 |
| 2003/08/15 | 987 | 1,020 | 987 | 1,017 | 139,000 |
| 2003/08/14 | 987 | 987 | 966 | 977 | 208,000 |
| 2003/08/13 | 959 | 988 | 959 | 988 | 132,000 |
| 2003/08/12 | 983 | 983 | 956 | 963 | 111,000 |
| 2003/08/11 | 965 | 965 | 965 | 965 | 180,000 |
| 2003/08/08 | 872 | 873 | 863 | 865 | 24,000 |
| 2003/08/07 | 877 | 877 | 867 | 867 | 3,000 |
| 2003/08/06 | 877 | 877 | 866 | 877 | 22,000 |
| 2003/08/05 | 854 | 876 | 854 | 876 | 36,000 |
| 2003/08/04 | 880 | 880 | 874 | 874 | 18,000 |
| 2003/08/01 | 867 | 882 | 864 | 882 | 32,000 |
| 2003/07/31 | 874 | 876 | 866 | 866 | 48,000 |
| 2003/07/30 | 851 | 864 | 850 | 864 | 42,000 |
| 2003/07/29 | 839 | 841 | 835 | 838 | 33,000 |
| 2003/07/28 | 837 | 841 | 831 | 841 | 36,000 |
| 2003/07/25 | 830 | 834 | 825 | 830 | 50,000 |
| 2003/07/24 | 809 | 827 | 809 | 820 | 51,000 |
| 2003/07/23 | 803 | 810 | 802 | 804 | 33,000 |
| 2003/07/22 | 818 | 819 | 789 | 802 | 39,000 |
| 2003/07/18 | 828 | 849 | 828 | 830 | 36,000 |
| 2003/07/17 | 843 | 844 | 818 | 819 | 31,000 |
| 2003/07/16 | 880 | 881 | 873 | 873 | 42,000 |
| 2003/07/15 | 880 | 880 | 878 | 878 | 37,000 |
| 2003/07/14 | 884 | 884 | 877 | 879 | 22,000 |
| 2003/07/11 | 880 | 885 | 880 | 880 | 38,000 |
| 2003/07/10 | 881 | 890 | 879 | 879 | 26,000 |
| 2003/07/09 | 877 | 882 | 870 | 880 | 32,000 |
| 2003/07/08 | 881 | 884 | 877 | 878 | 17,000 |
| 2003/07/07 | 889 | 889 | 881 | 881 | 21,000 |
| 2003/07/04 | 890 | 893 | 885 | 889 | 32,000 |
| 2003/07/03 | 894 | 895 | 884 | 884 | 22,000 |
| 2003/07/02 | 879 | 891 | 872 | 884 | 31,000 |
| 2003/07/01 | 888 | 888 | 870 | 871 | 30,000 |
| 2003/06/30 | 885 | 885 | 849 | 868 | 54,000 |
| 2003/06/27 | 880 | 880 | 871 | 875 | 29,000 |
| 2003/06/26 | 876 | 876 | 870 | 870 | 46,000 |
| 2003/06/25 | 879 | 890 | 865 | 865 | 74,000 |
| 2003/06/24 | 874 | 874 | 861 | 861 | 19,000 |
| 2003/06/23 | 860 | 879 | 856 | 879 | 45,000 |
| 2003/06/20 | 865 | 866 | 856 | 860 | 46,000 |
| 2003/06/19 | 866 | 866 | 860 | 863 | 70,000 |
| 2003/06/18 | 867 | 867 | 865 | 865 | 44,000 |
| 2003/06/17 | 865 | 874 | 863 | 865 | 41,000 |
| 2003/06/16 | 867 | 874 | 866 | 874 | 18,000 |
| 2003/06/13 | 862 | 872 | 862 | 866 | 91,000 |
| 2003/06/12 | 858 | 862 | 857 | 862 | 30,000 |
| 2003/06/11 | 854 | 862 | 853 | 857 | 31,000 |
| 2003/06/10 | 848 | 857 | 845 | 855 | 39,000 |
| 2003/06/09 | 846 | 849 | 840 | 849 | 52,000 |
| 2003/06/06 | 844 | 845 | 844 | 845 | 13,000 |
| 2003/06/05 | 837 | 848 | 837 | 845 | 29,000 |
| 2003/06/04 | 828 | 835 | 823 | 835 | 39,000 |
| 2003/06/03 | 825 | 830 | 820 | 826 | 82,000 |
| 2003/06/02 | 817 | 825 | 816 | 821 | 15,000 |
| 2003/05/30 | 820 | 821 | 811 | 820 | 35,000 |
| 2003/05/29 | 813 | 819 | 813 | 819 | 21,000 |
| 2003/05/28 | 822 | 822 | 820 | 821 | 10,000 |
| 2003/05/27 | 840 | 845 | 821 | 821 | 22,000 |
| 2003/05/26 | 833 | 840 | 833 | 840 | 13,000 |
| 2003/05/23 | 855 | 855 | 833 | 833 | 35,000 |
| 2003/05/22 | 828 | 835 | 825 | 835 | 21,000 |
| 2003/05/21 | 824 | 834 | 824 | 828 | 25,000 |
| 2003/05/20 | 832 | 832 | 810 | 820 | 21,000 |
| 2003/05/19 | 855 | 855 | 830 | 831 | 43,000 |
| 2003/05/16 | 850 | 860 | 849 | 855 | 42,000 |
| 2003/05/15 | 837 | 850 | 837 | 850 | 31,000 |
| 2003/05/14 | 837 | 837 | 836 | 836 | 3,000 |
| 2003/05/13 | 831 | 840 | 831 | 837 | 14,000 |
| 2003/05/12 | 839 | 840 | 830 | 830 | 23,000 |
| 2003/05/09 | 830 | 831 | 829 | 829 | 37,000 |
| 2003/05/08 | 820 | 828 | 820 | 828 | 20,000 |
| 2003/05/07 | 820 | 821 | 820 | 820 | 15,000 |
| 2003/05/06 | 820 | 830 | 820 | 821 | 13,000 |
| 2003/05/02 | 822 | 829 | 814 | 821 | 23,000 |
| 2003/05/01 | 811 | 822 | 811 | 822 | 20,000 |
| 2003/04/30 | 810 | 820 | 806 | 820 | 24,000 |
| 2003/04/28 | 838 | 838 | 805 | 820 | 35,000 |
| 2003/04/25 | 838 | 840 | 838 | 838 | 27,000 |
| 2003/04/24 | 831 | 836 | 824 | 835 | 19,000 |
| 2003/04/23 | 827 | 831 | 827 | 831 | 12,000 |
| 2003/04/22 | 836 | 838 | 822 | 826 | 32,000 |
| 2003/04/21 | 826 | 838 | 826 | 837 | 15,000 |
| 2003/04/18 | 822 | 830 | 814 | 814 | 19,000 |
| 2003/04/17 | 830 | 830 | 819 | 821 | 12,000 |
| 2003/04/16 | 813 | 825 | 813 | 824 | 40,000 |
| 2003/04/15 | 808 | 820 | 808 | 816 | 43,000 |
| 2003/04/14 | 818 | 819 | 806 | 808 | 15,000 |
| 2003/04/11 | 820 | 820 | 807 | 807 | 20,000 |
| 2003/04/10 | 820 | 821 | 806 | 817 | 33,000 |
| 2003/04/09 | 820 | 820 | 810 | 820 | 13,000 |
| 2003/04/08 | 816 | 817 | 815 | 817 | 11,000 |
| 2003/04/07 | 807 | 816 | 807 | 815 | 13,000 |
| 2003/04/04 | 814 | 814 | 806 | 810 | 11,000 |
| 2003/04/03 | 820 | 820 | 807 | 814 | 12,000 |
| 2003/04/02 | 821 | 822 | 813 | 815 | 37,000 |
| 2003/04/01 | 814 | 835 | 814 | 821 | 18,000 |
| 2003/03/31 | 860 | 860 | 824 | 824 | 9,000 |
| 2003/03/28 | 859 | 860 | 842 | 860 | 17,000 |
| 2003/03/27 | 864 | 868 | 863 | 864 | 34,000 |
| 2003/03/26 | 844 | 858 | 844 | 858 | 31,000 |
| 2003/03/25 | 826 | 845 | 826 | 844 | 20,000 |
| 2003/03/24 | 815 | 826 | 815 | 826 | 25,000 |
| 2003/03/20 | 800 | 805 | 800 | 805 | 41,000 |
| 2003/03/19 | 798 | 798 | 795 | 798 | 10,000 |
| 2003/03/18 | 789 | 803 | 789 | 798 | 23,000 |
| 2003/03/17 | 798 | 799 | 786 | 799 | 12,000 |
| 2003/03/14 | 787 | 798 | 787 | 798 | 81,000 |
| 2003/03/13 | 802 | 803 | 795 | 795 | 27,000 |
| 2003/03/12 | 805 | 805 | 800 | 802 | 13,000 |
| 2003/03/11 | 806 | 820 | 806 | 809 | 35,000 |
| 2003/03/10 | 810 | 810 | 800 | 806 | 32,000 |
| 2003/03/07 | 837 | 837 | 820 | 820 | 25,000 |
| 2003/03/06 | 849 | 854 | 836 | 836 | 34,000 |
| 2003/03/05 | 834 | 850 | 820 | 850 | 76,000 |
| 2003/03/04 | 815 | 829 | 806 | 829 | 39,000 |
| 2003/03/03 | 800 | 807 | 800 | 802 | 10,000 |
| 2003/02/28 | 814 | 815 | 805 | 810 | 36,000 |
| 2003/02/27 | 835 | 835 | 811 | 815 | 35,000 |
| 2003/02/26 | 855 | 855 | 830 | 835 | 18,000 |
| 2003/02/25 | 870 | 870 | 855 | 855 | 49,000 |
| 2003/02/24 | 856 | 869 | 856 | 863 | 41,000 |
| 2003/02/21 | 871 | 871 | 862 | 866 | 29,000 |
| 2003/02/20 | 878 | 878 | 858 | 861 | 47,000 |
| 2003/02/19 | 847 | 878 | 846 | 878 | 70,000 |
| 2003/02/18 | 840 | 857 | 836 | 846 | 44,000 |
| 2003/02/17 | 827 | 840 | 825 | 839 | 35,000 |
| 2003/02/14 | 805 | 817 | 800 | 817 | 51,000 |
| 2003/02/13 | 810 | 810 | 799 | 800 | 27,000 |
| 2003/02/12 | 805 | 808 | 804 | 805 | 56,000 |
| 2003/02/10 | 805 | 805 | 802 | 805 | 57,000 |
| 2003/02/07 | 794 | 801 | 791 | 800 | 45,000 |
| 2003/02/06 | 805 | 805 | 797 | 798 | 44,000 |
| 2003/02/05 | 809 | 810 | 802 | 802 | 47,000 |
| 2003/02/04 | 807 | 812 | 804 | 812 | 53,000 |
| 2003/02/03 | 769 | 799 | 769 | 799 | 35,000 |
| 2003/01/31 | 765 | 771 | 763 | 768 | 64,000 |
| 2003/01/30 | 758 | 767 | 755 | 764 | 44,000 |
| 2003/01/29 | 750 | 758 | 742 | 750 | 36,000 |
| 2003/01/28 | 762 | 762 | 741 | 748 | 46,000 |
| 2003/01/27 | 770 | 770 | 741 | 752 | 35,000 |
| 2003/01/24 | 770 | 778 | 768 | 768 | 50,000 |
| 2003/01/23 | 766 | 770 | 760 | 762 | 27,000 |
| 2003/01/22 | 769 | 770 | 766 | 766 | 10,000 |
| 2003/01/21 | 770 | 778 | 762 | 778 | 23,000 |
| 2003/01/20 | 770 | 770 | 759 | 770 | 35,000 |
| 2003/01/17 | 762 | 772 | 762 | 764 | 40,000 |
| 2003/01/16 | 785 | 785 | 771 | 772 | 15,000 |
| 2003/01/15 | 786 | 788 | 785 | 786 | 24,000 |
| 2003/01/14 | 777 | 786 | 773 | 786 | 32,000 |
| 2003/01/10 | 777 | 777 | 763 | 776 | 22,000 |
| 2003/01/09 | 756 | 778 | 756 | 777 | 29,000 |
| 2003/01/08 | 772 | 780 | 772 | 780 | 11,000 |
| 2003/01/07 | 780 | 781 | 773 | 773 | 27,000 |
| 2003/01/06 | 749 | 780 | 749 | 780 | 19,000 |