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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,427 | 1,432 | 1,420 | 1,424 | 31,000 |
| 2004/12/29 | 1,432 | 1,432 | 1,407 | 1,407 | 43,000 |
| 2004/12/28 | 1,457 | 1,458 | 1,431 | 1,431 | 15,000 |
| 2004/12/27 | 1,470 | 1,470 | 1,451 | 1,452 | 24,000 |
| 2004/12/24 | 1,463 | 1,483 | 1,448 | 1,466 | 63,000 |
| 2004/12/22 | 1,388 | 1,426 | 1,388 | 1,423 | 62,000 |
| 2004/12/21 | 1,387 | 1,399 | 1,385 | 1,387 | 40,000 |
| 2004/12/20 | 1,370 | 1,385 | 1,365 | 1,385 | 22,000 |
| 2004/12/17 | 1,380 | 1,380 | 1,360 | 1,373 | 50,000 |
| 2004/12/16 | 1,358 | 1,379 | 1,358 | 1,379 | 70,000 |
| 2004/12/15 | 1,372 | 1,383 | 1,370 | 1,378 | 49,000 |
| 2004/12/14 | 1,352 | 1,372 | 1,351 | 1,372 | 49,000 |
| 2004/12/13 | 1,361 | 1,373 | 1,361 | 1,372 | 58,000 |
| 2004/12/10 | 1,349 | 1,367 | 1,349 | 1,361 | 106,000 |
| 2004/12/09 | 1,318 | 1,337 | 1,317 | 1,329 | 83,000 |
| 2004/12/08 | 1,335 | 1,348 | 1,330 | 1,338 | 109,000 |
| 2004/12/07 | 1,343 | 1,343 | 1,334 | 1,335 | 47,000 |
| 2004/12/06 | 1,345 | 1,346 | 1,338 | 1,344 | 63,000 |
| 2004/12/03 | 1,309 | 1,349 | 1,305 | 1,345 | 113,000 |
| 2004/12/02 | 1,300 | 1,311 | 1,297 | 1,308 | 199,000 |
| 2004/12/01 | 1,271 | 1,296 | 1,270 | 1,285 | 86,000 |
| 2004/11/30 | 1,310 | 1,310 | 1,271 | 1,271 | 52,000 |
| 2004/11/29 | 1,314 | 1,320 | 1,306 | 1,315 | 40,000 |
| 2004/11/26 | 1,324 | 1,350 | 1,319 | 1,319 | 28,000 |
| 2004/11/25 | 1,347 | 1,347 | 1,320 | 1,322 | 54,000 |
| 2004/11/24 | 1,347 | 1,349 | 1,327 | 1,327 | 23,000 |
| 2004/11/22 | 1,360 | 1,360 | 1,304 | 1,337 | 46,000 |
| 2004/11/19 | 1,394 | 1,400 | 1,372 | 1,379 | 36,000 |
| 2004/11/18 | 1,413 | 1,415 | 1,387 | 1,387 | 64,000 |
| 2004/11/17 | 1,467 | 1,467 | 1,423 | 1,423 | 30,000 |
| 2004/11/16 | 1,428 | 1,454 | 1,428 | 1,451 | 47,000 |
| 2004/11/15 | 1,440 | 1,445 | 1,430 | 1,430 | 55,000 |
| 2004/11/12 | 1,460 | 1,478 | 1,428 | 1,445 | 33,000 |
| 2004/11/11 | 1,524 | 1,524 | 1,510 | 1,510 | 5,000 |
| 2004/11/10 | 1,515 | 1,519 | 1,515 | 1,519 | 13,000 |
| 2004/11/09 | 1,520 | 1,535 | 1,517 | 1,530 | 38,000 |
| 2004/11/08 | 1,515 | 1,538 | 1,515 | 1,535 | 15,000 |
| 2004/11/05 | 1,513 | 1,534 | 1,513 | 1,529 | 42,000 |
| 2004/11/04 | 1,540 | 1,544 | 1,516 | 1,539 | 21,000 |
| 2004/11/02 | 1,541 | 1,550 | 1,488 | 1,513 | 37,000 |
| 2004/11/01 | 1,529 | 1,529 | 1,500 | 1,511 | 38,000 |
| 2004/10/29 | 1,489 | 1,527 | 1,488 | 1,527 | 72,000 |
| 2004/10/28 | 1,497 | 1,497 | 1,456 | 1,469 | 38,000 |
| 2004/10/27 | 1,419 | 1,448 | 1,394 | 1,448 | 69,000 |
| 2004/10/26 | 1,432 | 1,445 | 1,403 | 1,420 | 45,000 |
| 2004/10/25 | 1,430 | 1,450 | 1,430 | 1,447 | 43,000 |
| 2004/10/22 | 1,502 | 1,502 | 1,457 | 1,470 | 47,000 |
| 2004/10/21 | 1,519 | 1,520 | 1,500 | 1,502 | 41,000 |
| 2004/10/20 | 1,558 | 1,558 | 1,505 | 1,505 | 41,000 |
| 2004/10/19 | 1,529 | 1,575 | 1,529 | 1,559 | 28,000 |
| 2004/10/18 | 1,572 | 1,573 | 1,530 | 1,530 | 46,000 |
| 2004/10/15 | 1,581 | 1,600 | 1,581 | 1,600 | 16,000 |
| 2004/10/14 | 1,598 | 1,602 | 1,558 | 1,570 | 32,000 |
| 2004/10/13 | 1,601 | 1,626 | 1,590 | 1,600 | 55,000 |
| 2004/10/12 | 1,610 | 1,640 | 1,610 | 1,620 | 47,000 |
| 2004/10/08 | 1,669 | 1,669 | 1,633 | 1,640 | 43,000 |
| 2004/10/07 | 1,710 | 1,712 | 1,660 | 1,669 | 44,000 |
| 2004/10/06 | 1,678 | 1,740 | 1,678 | 1,740 | 37,000 |
| 2004/10/05 | 1,674 | 1,677 | 1,660 | 1,677 | 28,000 |
| 2004/10/04 | 1,700 | 1,700 | 1,670 | 1,674 | 28,000 |
| 2004/10/01 | 1,675 | 1,678 | 1,674 | 1,678 | 20,000 |
| 2004/09/30 | 1,674 | 1,689 | 1,670 | 1,674 | 27,000 |
| 2004/09/29 | 1,676 | 1,676 | 1,673 | 1,673 | 15,000 |
| 2004/09/28 | 1,690 | 1,690 | 1,653 | 1,659 | 20,000 |
| 2004/09/27 | 1,681 | 1,699 | 1,675 | 1,690 | 42,000 |
| 2004/09/24 | 1,670 | 1,690 | 1,660 | 1,680 | 49,000 |
| 2004/09/22 | 1,659 | 1,659 | 1,610 | 1,651 | 57,000 |
| 2004/09/21 | 1,625 | 1,700 | 1,624 | 1,658 | 50,000 |
| 2004/09/17 | 1,627 | 1,627 | 1,605 | 1,605 | 12,000 |
| 2004/09/16 | 1,617 | 1,620 | 1,597 | 1,605 | 47,000 |
| 2004/09/15 | 1,597 | 1,619 | 1,579 | 1,597 | 23,000 |
| 2004/09/14 | 1,571 | 1,600 | 1,571 | 1,574 | 26,000 |
| 2004/09/13 | 1,571 | 1,580 | 1,567 | 1,568 | 52,000 |
| 2004/09/10 | 1,567 | 1,581 | 1,561 | 1,567 | 110,000 |
| 2004/09/09 | 1,564 | 1,584 | 1,560 | 1,566 | 20,000 |
| 2004/09/08 | 1,568 | 1,580 | 1,557 | 1,562 | 29,000 |
| 2004/09/07 | 1,590 | 1,590 | 1,563 | 1,563 | 15,000 |
| 2004/09/06 | 1,567 | 1,606 | 1,567 | 1,590 | 18,000 |
| 2004/09/03 | 1,598 | 1,598 | 1,565 | 1,565 | 13,000 |
| 2004/09/02 | 1,607 | 1,607 | 1,583 | 1,584 | 4,000 |
| 2004/09/01 | 1,591 | 1,592 | 1,574 | 1,580 | 20,000 |
| 2004/08/31 | 1,591 | 1,598 | 1,575 | 1,590 | 15,000 |
| 2004/08/30 | 1,579 | 1,609 | 1,579 | 1,590 | 17,000 |
| 2004/08/27 | 1,565 | 1,578 | 1,560 | 1,577 | 29,000 |
| 2004/08/26 | 1,567 | 1,567 | 1,547 | 1,565 | 13,000 |
| 2004/08/25 | 1,562 | 1,565 | 1,531 | 1,565 | 27,000 |
| 2004/08/24 | 1,529 | 1,558 | 1,529 | 1,558 | 18,000 |
| 2004/08/23 | 1,533 | 1,538 | 1,523 | 1,530 | 27,000 |
| 2004/08/20 | 1,547 | 1,577 | 1,547 | 1,562 | 23,000 |
| 2004/08/19 | 1,568 | 1,579 | 1,545 | 1,570 | 71,000 |
| 2004/08/18 | 1,580 | 1,585 | 1,561 | 1,568 | 9,000 |
| 2004/08/17 | 1,548 | 1,574 | 1,545 | 1,570 | 34,000 |
| 2004/08/16 | 1,551 | 1,551 | 1,490 | 1,511 | 8,000 |
| 2004/08/13 | 1,565 | 1,580 | 1,551 | 1,551 | 18,000 |
| 2004/08/12 | 1,581 | 1,585 | 1,572 | 1,585 | 21,000 |
| 2004/08/11 | 1,640 | 1,640 | 1,585 | 1,585 | 14,000 |
| 2004/08/10 | 1,650 | 1,650 | 1,620 | 1,646 | 5,000 |
| 2004/08/09 | 1,595 | 1,645 | 1,595 | 1,628 | 21,000 |
| 2004/08/06 | 1,568 | 1,625 | 1,568 | 1,625 | 4,000 |
| 2004/08/05 | 1,579 | 1,630 | 1,579 | 1,628 | 13,000 |
| 2004/08/04 | 1,539 | 1,560 | 1,539 | 1,550 | 47,000 |
| 2004/08/03 | 1,521 | 1,534 | 1,521 | 1,530 | 51,000 |
| 2004/08/02 | 1,534 | 1,534 | 1,520 | 1,532 | 17,000 |
| 2004/07/30 | 1,514 | 1,545 | 1,514 | 1,534 | 33,000 |
| 2004/07/29 | 1,545 | 1,545 | 1,530 | 1,544 | 24,000 |
| 2004/07/28 | 1,551 | 1,556 | 1,515 | 1,546 | 18,000 |
| 2004/07/27 | 1,604 | 1,604 | 1,560 | 1,560 | 24,000 |
| 2004/07/26 | 1,590 | 1,629 | 1,580 | 1,603 | 49,000 |
| 2004/07/23 | 1,654 | 1,654 | 1,617 | 1,649 | 44,000 |
| 2004/07/22 | 1,642 | 1,643 | 1,624 | 1,643 | 7,000 |
| 2004/07/21 | 1,624 | 1,645 | 1,610 | 1,643 | 9,000 |
| 2004/07/20 | 1,645 | 1,645 | 1,618 | 1,623 | 23,000 |
| 2004/07/16 | 1,617 | 1,618 | 1,589 | 1,618 | 31,000 |
| 2004/07/15 | 1,647 | 1,651 | 1,600 | 1,617 | 48,000 |
| 2004/07/14 | 1,695 | 1,695 | 1,658 | 1,658 | 10,000 |
| 2004/07/13 | 1,680 | 1,709 | 1,680 | 1,695 | 49,000 |
| 2004/07/12 | 1,679 | 1,681 | 1,668 | 1,680 | 20,000 |
| 2004/07/09 | 1,695 | 1,696 | 1,646 | 1,695 | 36,000 |
| 2004/07/08 | 1,649 | 1,676 | 1,637 | 1,646 | 19,000 |
| 2004/07/07 | 1,651 | 1,684 | 1,636 | 1,649 | 14,000 |
| 2004/07/06 | 1,645 | 1,703 | 1,645 | 1,675 | 27,000 |
| 2004/07/05 | 1,739 | 1,739 | 1,665 | 1,675 | 37,000 |
| 2004/07/02 | 1,739 | 1,745 | 1,705 | 1,728 | 49,000 |
| 2004/07/01 | 1,748 | 1,748 | 1,739 | 1,740 | 29,000 |
| 2004/06/30 | 1,736 | 1,760 | 1,733 | 1,743 | 109,000 |
| 2004/06/29 | 1,696 | 1,732 | 1,691 | 1,732 | 49,000 |
| 2004/06/28 | 1,653 | 1,681 | 1,651 | 1,681 | 34,000 |
| 2004/06/25 | 1,647 | 1,660 | 1,608 | 1,652 | 59,000 |
| 2004/06/24 | 1,613 | 1,635 | 1,613 | 1,626 | 11,000 |
| 2004/06/23 | 1,642 | 1,642 | 1,606 | 1,606 | 22,000 |
| 2004/06/22 | 1,645 | 1,660 | 1,630 | 1,660 | 40,000 |
| 2004/06/21 | 1,646 | 1,669 | 1,646 | 1,657 | 27,000 |
| 2004/06/18 | 1,642 | 1,690 | 1,630 | 1,630 | 52,000 |
| 2004/06/17 | 1,658 | 1,675 | 1,650 | 1,657 | 61,000 |
| 2004/06/16 | 1,641 | 1,690 | 1,628 | 1,668 | 47,000 |
| 2004/06/15 | 1,651 | 1,661 | 1,630 | 1,641 | 30,000 |
| 2004/06/14 | 1,683 | 1,685 | 1,652 | 1,661 | 16,000 |
| 2004/06/11 | 1,687 | 1,687 | 1,682 | 1,682 | 69,000 |
| 2004/06/10 | 1,655 | 1,674 | 1,638 | 1,670 | 85,000 |
| 2004/06/09 | 1,655 | 1,709 | 1,655 | 1,670 | 49,000 |
| 2004/06/08 | 1,645 | 1,699 | 1,644 | 1,684 | 21,000 |
| 2004/06/07 | 1,633 | 1,689 | 1,633 | 1,660 | 31,000 |
| 2004/06/04 | 1,637 | 1,662 | 1,603 | 1,650 | 77,000 |
| 2004/06/03 | 1,675 | 1,708 | 1,632 | 1,664 | 37,000 |
| 2004/06/02 | 1,700 | 1,731 | 1,699 | 1,730 | 32,000 |
| 2004/06/01 | 1,691 | 1,722 | 1,672 | 1,673 | 25,000 |
| 2004/05/31 | 1,700 | 1,730 | 1,676 | 1,730 | 32,000 |
| 2004/05/28 | 1,640 | 1,663 | 1,630 | 1,657 | 74,000 |
| 2004/05/27 | 1,556 | 1,647 | 1,556 | 1,630 | 86,000 |
| 2004/05/26 | 1,512 | 1,534 | 1,511 | 1,526 | 48,000 |
| 2004/05/25 | 1,548 | 1,555 | 1,503 | 1,543 | 55,000 |
| 2004/05/24 | 1,532 | 1,566 | 1,530 | 1,548 | 28,000 |
| 2004/05/21 | 1,509 | 1,550 | 1,509 | 1,527 | 30,000 |
| 2004/05/20 | 1,493 | 1,564 | 1,450 | 1,510 | 62,000 |
| 2004/05/19 | 1,536 | 1,583 | 1,515 | 1,553 | 38,000 |
| 2004/05/18 | 1,520 | 1,524 | 1,470 | 1,506 | 29,000 |
| 2004/05/17 | 1,525 | 1,579 | 1,525 | 1,528 | 41,000 |
| 2004/05/14 | 1,555 | 1,564 | 1,519 | 1,520 | 50,000 |
| 2004/05/13 | 1,556 | 1,574 | 1,555 | 1,565 | 39,000 |
| 2004/05/12 | 1,545 | 1,575 | 1,514 | 1,552 | 56,000 |
| 2004/05/11 | 1,480 | 1,515 | 1,445 | 1,514 | 42,000 |
| 2004/05/10 | 1,543 | 1,550 | 1,500 | 1,510 | 61,000 |
| 2004/05/07 | 1,692 | 1,692 | 1,557 | 1,633 | 41,000 |
| 2004/05/06 | 1,725 | 1,725 | 1,692 | 1,692 | 15,000 |
| 2004/04/30 | 1,739 | 1,752 | 1,711 | 1,719 | 30,000 |
| 2004/04/28 | 1,750 | 1,771 | 1,750 | 1,754 | 135,000 |
| 2004/04/27 | 1,749 | 1,749 | 1,741 | 1,745 | 23,000 |
| 2004/04/26 | 1,750 | 1,750 | 1,723 | 1,749 | 26,000 |
| 2004/04/23 | 1,717 | 1,750 | 1,717 | 1,749 | 60,000 |
| 2004/04/22 | 1,742 | 1,750 | 1,712 | 1,747 | 39,000 |
| 2004/04/21 | 1,739 | 1,747 | 1,727 | 1,727 | 16,000 |
| 2004/04/20 | 1,750 | 1,754 | 1,730 | 1,738 | 48,000 |
| 2004/04/19 | 1,756 | 1,762 | 1,755 | 1,756 | 68,000 |
| 2004/04/16 | 1,762 | 1,765 | 1,756 | 1,762 | 32,000 |
| 2004/04/15 | 1,762 | 1,786 | 1,755 | 1,757 | 49,000 |
| 2004/04/14 | 1,757 | 1,769 | 1,752 | 1,760 | 36,000 |
| 2004/04/13 | 1,810 | 1,810 | 1,756 | 1,756 | 69,000 |
| 2004/04/12 | 1,760 | 1,802 | 1,760 | 1,796 | 58,000 |
| 2004/04/09 | 1,756 | 1,768 | 1,756 | 1,759 | 59,000 |
| 2004/04/08 | 1,761 | 1,780 | 1,756 | 1,762 | 58,000 |
| 2004/04/07 | 1,756 | 1,769 | 1,756 | 1,761 | 66,000 |
| 2004/04/06 | 1,750 | 1,778 | 1,740 | 1,756 | 81,000 |
| 2004/04/05 | 1,690 | 1,764 | 1,685 | 1,720 | 100,000 |
| 2004/04/02 | 1,679 | 1,707 | 1,661 | 1,669 | 89,000 |
| 2004/04/01 | 1,690 | 1,690 | 1,633 | 1,678 | 50,000 |
| 2004/03/31 | 1,682 | 1,690 | 1,662 | 1,690 | 33,000 |
| 2004/03/30 | 1,690 | 1,702 | 1,656 | 1,683 | 78,000 |
| 2004/03/29 | 1,670 | 1,690 | 1,662 | 1,682 | 34,000 |
| 2004/03/26 | 1,701 | 1,709 | 1,660 | 1,690 | 28,000 |
| 2004/03/25 | 1,691 | 1,691 | 1,662 | 1,690 | 41,000 |
| 2004/03/24 | 1,608 | 1,650 | 1,607 | 1,631 | 55,000 |
| 2004/03/23 | 1,689 | 1,689 | 1,635 | 1,637 | 118,000 |
| 2004/03/22 | 1,757 | 1,759 | 1,669 | 1,696 | 47,000 |
| 2004/03/19 | 1,701 | 1,760 | 1,700 | 1,749 | 40,000 |
| 2004/03/18 | 1,695 | 1,710 | 1,663 | 1,700 | 41,000 |
| 2004/03/17 | 1,636 | 1,663 | 1,636 | 1,660 | 64,000 |
| 2004/03/16 | 1,619 | 1,635 | 1,619 | 1,635 | 31,000 |
| 2004/03/15 | 1,611 | 1,620 | 1,610 | 1,619 | 16,000 |
| 2004/03/12 | 1,562 | 1,625 | 1,562 | 1,600 | 103,000 |
| 2004/03/11 | 1,575 | 1,599 | 1,545 | 1,590 | 52,000 |
| 2004/03/10 | 1,575 | 1,576 | 1,532 | 1,575 | 36,000 |
| 2004/03/09 | 1,561 | 1,580 | 1,561 | 1,575 | 38,000 |
| 2004/03/08 | 1,586 | 1,600 | 1,550 | 1,560 | 122,000 |
| 2004/03/05 | 1,543 | 1,579 | 1,537 | 1,579 | 90,000 |
| 2004/03/04 | 1,530 | 1,543 | 1,528 | 1,543 | 51,000 |
| 2004/03/03 | 1,500 | 1,530 | 1,499 | 1,530 | 59,000 |
| 2004/03/02 | 1,498 | 1,500 | 1,485 | 1,499 | 63,000 |
| 2004/03/01 | 1,489 | 1,499 | 1,469 | 1,498 | 34,000 |
| 2004/02/27 | 1,428 | 1,469 | 1,428 | 1,469 | 26,000 |
| 2004/02/26 | 1,425 | 1,427 | 1,422 | 1,427 | 26,000 |
| 2004/02/25 | 1,432 | 1,432 | 1,420 | 1,425 | 46,000 |
| 2004/02/24 | 1,430 | 1,438 | 1,420 | 1,427 | 35,000 |
| 2004/02/23 | 1,418 | 1,430 | 1,410 | 1,430 | 32,000 |
| 2004/02/20 | 1,415 | 1,419 | 1,407 | 1,419 | 35,000 |
| 2004/02/19 | 1,420 | 1,444 | 1,420 | 1,435 | 58,000 |
| 2004/02/18 | 1,443 | 1,444 | 1,433 | 1,440 | 24,000 |
| 2004/02/17 | 1,467 | 1,469 | 1,442 | 1,443 | 72,000 |
| 2004/02/16 | 1,463 | 1,477 | 1,462 | 1,467 | 25,000 |
| 2004/02/13 | 1,450 | 1,463 | 1,446 | 1,448 | 59,000 |
| 2004/02/12 | 1,450 | 1,450 | 1,442 | 1,449 | 53,000 |
| 2004/02/10 | 1,444 | 1,444 | 1,435 | 1,436 | 37,000 |
| 2004/02/09 | 1,440 | 1,443 | 1,421 | 1,440 | 59,000 |
| 2004/02/06 | 1,446 | 1,446 | 1,410 | 1,422 | 43,000 |
| 2004/02/05 | 1,434 | 1,435 | 1,410 | 1,430 | 67,000 |
| 2004/02/04 | 1,435 | 1,436 | 1,410 | 1,434 | 56,000 |
| 2004/02/03 | 1,420 | 1,435 | 1,405 | 1,435 | 51,000 |
| 2004/02/02 | 1,405 | 1,420 | 1,390 | 1,410 | 56,000 |
| 2004/01/30 | 1,417 | 1,417 | 1,390 | 1,398 | 47,000 |
| 2004/01/29 | 1,412 | 1,412 | 1,380 | 1,388 | 58,000 |
| 2004/01/28 | 1,410 | 1,415 | 1,400 | 1,401 | 47,000 |
| 2004/01/27 | 1,426 | 1,426 | 1,406 | 1,407 | 45,000 |
| 2004/01/26 | 1,429 | 1,429 | 1,400 | 1,418 | 24,000 |
| 2004/01/23 | 1,420 | 1,421 | 1,410 | 1,411 | 31,000 |
| 2004/01/22 | 1,400 | 1,415 | 1,400 | 1,411 | 24,000 |
| 2004/01/21 | 1,421 | 1,421 | 1,400 | 1,401 | 26,000 |
| 2004/01/20 | 1,388 | 1,410 | 1,381 | 1,410 | 45,000 |
| 2004/01/19 | 1,374 | 1,390 | 1,374 | 1,388 | 15,000 |
| 2004/01/16 | 1,370 | 1,384 | 1,361 | 1,383 | 20,000 |
| 2004/01/15 | 1,361 | 1,374 | 1,361 | 1,370 | 39,000 |
| 2004/01/14 | 1,339 | 1,370 | 1,339 | 1,360 | 19,000 |
| 2004/01/13 | 1,379 | 1,395 | 1,379 | 1,379 | 10,000 |
| 2004/01/09 | 1,340 | 1,379 | 1,340 | 1,379 | 25,000 |
| 2004/01/08 | 1,358 | 1,372 | 1,335 | 1,335 | 22,000 |
| 2004/01/07 | 1,369 | 1,369 | 1,349 | 1,362 | 11,000 |
| 2004/01/06 | 1,410 | 1,416 | 1,380 | 1,380 | 17,000 |
| 2004/01/05 | 1,399 | 1,402 | 1,399 | 1,402 | 6,000 |