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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,580 | 3,600 | 3,420 | 3,420 | 44,000 |
| 2005/12/29 | 3,450 | 3,700 | 3,450 | 3,570 | 99,000 |
| 2005/12/28 | 3,430 | 3,440 | 3,360 | 3,440 | 53,000 |
| 2005/12/27 | 3,380 | 3,400 | 3,380 | 3,390 | 64,000 |
| 2005/12/26 | 3,430 | 3,430 | 3,320 | 3,380 | 69,000 |
| 2005/12/22 | 3,430 | 3,450 | 3,410 | 3,420 | 118,000 |
| 2005/12/21 | 3,310 | 3,450 | 3,290 | 3,440 | 101,000 |
| 2005/12/20 | 3,210 | 3,300 | 3,210 | 3,300 | 63,000 |
| 2005/12/19 | 3,100 | 3,230 | 3,100 | 3,230 | 67,000 |
| 2005/12/16 | 3,080 | 3,160 | 3,080 | 3,120 | 200,000 |
| 2005/12/15 | 3,120 | 3,140 | 3,050 | 3,070 | 129,000 |
| 2005/12/14 | 3,150 | 3,220 | 3,150 | 3,170 | 149,000 |
| 2005/12/13 | 3,200 | 3,220 | 3,140 | 3,190 | 70,000 |
| 2005/12/12 | 3,300 | 3,330 | 3,180 | 3,180 | 136,000 |
| 2005/12/09 | 3,230 | 3,280 | 3,190 | 3,200 | 194,000 |
| 2005/12/08 | 3,300 | 3,300 | 3,050 | 3,190 | 352,000 |
| 2005/12/07 | 3,260 | 3,420 | 3,260 | 3,370 | 239,000 |
| 2005/12/06 | 3,380 | 3,380 | 3,250 | 3,300 | 207,000 |
| 2005/12/05 | 3,220 | 3,430 | 3,160 | 3,380 | 181,000 |
| 2005/12/02 | 3,200 | 3,240 | 3,130 | 3,220 | 198,000 |
| 2005/12/01 | 2,955 | 3,180 | 2,955 | 3,180 | 125,000 |
| 2005/11/30 | 3,020 | 3,020 | 2,940 | 2,950 | 69,000 |
| 2005/11/29 | 2,900 | 3,050 | 2,900 | 3,030 | 183,000 |
| 2005/11/28 | 2,835 | 2,875 | 2,835 | 2,860 | 77,000 |
| 2005/11/25 | 2,880 | 2,920 | 2,855 | 2,870 | 152,000 |
| 2005/11/24 | 2,870 | 2,875 | 2,830 | 2,840 | 67,000 |
| 2005/11/22 | 2,900 | 2,900 | 2,835 | 2,865 | 80,000 |
| 2005/11/21 | 2,845 | 2,865 | 2,810 | 2,830 | 85,000 |
| 2005/11/18 | 2,830 | 2,945 | 2,810 | 2,885 | 113,000 |
| 2005/11/17 | 2,800 | 2,860 | 2,795 | 2,825 | 84,000 |
| 2005/11/16 | 2,800 | 2,825 | 2,775 | 2,825 | 75,000 |
| 2005/11/15 | 2,790 | 2,820 | 2,760 | 2,795 | 169,000 |
| 2005/11/14 | 2,790 | 2,810 | 2,705 | 2,785 | 246,000 |
| 2005/11/11 | 2,710 | 2,840 | 2,685 | 2,830 | 710,000 |
| 2005/11/10 | 2,435 | 2,745 | 2,435 | 2,745 | 938,000 |
| 2005/11/09 | 2,270 | 2,365 | 2,270 | 2,345 | 93,000 |
| 2005/11/08 | 2,295 | 2,320 | 2,250 | 2,270 | 77,000 |
| 2005/11/07 | 2,340 | 2,345 | 2,260 | 2,260 | 77,000 |
| 2005/11/04 | 2,370 | 2,390 | 2,320 | 2,360 | 61,000 |
| 2005/11/02 | 2,365 | 2,390 | 2,355 | 2,375 | 44,000 |
| 2005/11/01 | 2,330 | 2,355 | 2,330 | 2,355 | 19,000 |
| 2005/10/31 | 2,335 | 2,345 | 2,300 | 2,325 | 39,000 |
| 2005/10/28 | 2,330 | 2,350 | 2,300 | 2,335 | 47,000 |
| 2005/10/27 | 2,380 | 2,380 | 2,300 | 2,325 | 45,000 |
| 2005/10/26 | 2,330 | 2,340 | 2,300 | 2,340 | 43,000 |
| 2005/10/25 | 2,305 | 2,305 | 2,270 | 2,295 | 29,000 |
| 2005/10/24 | 2,290 | 2,290 | 2,230 | 2,275 | 25,000 |
| 2005/10/21 | 2,220 | 2,275 | 2,220 | 2,250 | 41,000 |
| 2005/10/20 | 2,280 | 2,330 | 2,250 | 2,260 | 91,000 |
| 2005/10/19 | 2,330 | 2,330 | 2,240 | 2,275 | 93,000 |
| 2005/10/18 | 2,375 | 2,410 | 2,300 | 2,305 | 90,000 |
| 2005/10/17 | 2,450 | 2,455 | 2,395 | 2,415 | 67,000 |
| 2005/10/14 | 2,450 | 2,450 | 2,405 | 2,425 | 44,000 |
| 2005/10/13 | 2,445 | 2,470 | 2,365 | 2,450 | 109,000 |
| 2005/10/12 | 2,350 | 2,490 | 2,350 | 2,450 | 210,000 |
| 2005/10/11 | 2,260 | 2,330 | 2,235 | 2,330 | 87,000 |
| 2005/10/07 | 2,325 | 2,325 | 2,245 | 2,290 | 59,000 |
| 2005/10/06 | 2,240 | 2,320 | 2,225 | 2,225 | 85,000 |
| 2005/10/05 | 2,350 | 2,355 | 2,290 | 2,320 | 64,000 |
| 2005/10/04 | 2,300 | 2,350 | 2,235 | 2,350 | 82,000 |
| 2005/10/03 | 2,305 | 2,310 | 2,215 | 2,270 | 110,000 |
| 2005/09/30 | 2,315 | 2,400 | 2,265 | 2,310 | 148,000 |
| 2005/09/29 | 2,215 | 2,320 | 2,215 | 2,270 | 48,000 |
| 2005/09/28 | 2,255 | 2,255 | 2,190 | 2,210 | 28,000 |
| 2005/09/27 | 2,295 | 2,295 | 2,200 | 2,230 | 32,000 |
| 2005/09/26 | 2,165 | 2,240 | 2,140 | 2,225 | 56,000 |
| 2005/09/22 | 2,105 | 2,165 | 2,085 | 2,165 | 59,000 |
| 2005/09/21 | 2,170 | 2,170 | 2,100 | 2,110 | 46,000 |
| 2005/09/20 | 2,160 | 2,190 | 2,160 | 2,170 | 41,000 |
| 2005/09/16 | 2,175 | 2,175 | 2,155 | 2,160 | 29,000 |
| 2005/09/15 | 2,150 | 2,170 | 2,140 | 2,155 | 42,000 |
| 2005/09/14 | 2,140 | 2,140 | 2,100 | 2,135 | 17,000 |
| 2005/09/13 | 2,105 | 2,140 | 2,040 | 2,110 | 32,000 |
| 2005/09/12 | 2,085 | 2,110 | 2,085 | 2,100 | 31,000 |
| 2005/09/09 | 2,060 | 2,120 | 2,060 | 2,085 | 118,000 |
| 2005/09/08 | 2,035 | 2,060 | 2,035 | 2,045 | 34,000 |
| 2005/09/07 | 2,080 | 2,090 | 2,025 | 2,055 | 78,000 |
| 2005/09/06 | 2,120 | 2,140 | 2,090 | 2,090 | 65,000 |
| 2005/09/05 | 2,150 | 2,155 | 2,120 | 2,130 | 27,000 |
| 2005/09/02 | 2,170 | 2,185 | 2,150 | 2,160 | 34,000 |
| 2005/09/01 | 2,180 | 2,190 | 2,130 | 2,130 | 39,000 |
| 2005/08/31 | 2,135 | 2,180 | 2,120 | 2,145 | 61,000 |
| 2005/08/30 | 2,095 | 2,200 | 2,085 | 2,200 | 126,000 |
| 2005/08/29 | 2,055 | 2,130 | 2,050 | 2,055 | 39,000 |
| 2005/08/26 | 2,050 | 2,055 | 2,025 | 2,045 | 49,000 |
| 2005/08/25 | 2,060 | 2,065 | 2,045 | 2,050 | 31,000 |
| 2005/08/24 | 2,060 | 2,070 | 2,045 | 2,055 | 35,000 |
| 2005/08/23 | 2,050 | 2,065 | 2,050 | 2,065 | 46,000 |
| 2005/08/22 | 2,025 | 2,055 | 2,025 | 2,055 | 25,000 |
| 2005/08/19 | 2,020 | 2,025 | 1,981 | 2,020 | 33,000 |
| 2005/08/18 | 2,040 | 2,050 | 2,000 | 2,015 | 42,000 |
| 2005/08/17 | 2,020 | 2,065 | 2,020 | 2,035 | 66,000 |
| 2005/08/16 | 2,025 | 2,030 | 2,015 | 2,015 | 30,000 |
| 2005/08/15 | 1,997 | 2,005 | 1,973 | 2,000 | 27,000 |
| 2005/08/12 | 2,035 | 2,035 | 1,998 | 1,998 | 38,000 |
| 2005/08/11 | 2,020 | 2,020 | 2,000 | 2,020 | 31,000 |
| 2005/08/10 | 2,005 | 2,005 | 1,972 | 1,994 | 36,000 |
| 2005/08/09 | 1,962 | 1,977 | 1,952 | 1,956 | 11,000 |
| 2005/08/08 | 1,895 | 1,945 | 1,878 | 1,945 | 30,000 |
| 2005/08/05 | 1,980 | 1,980 | 1,920 | 1,925 | 29,000 |
| 2005/08/04 | 1,973 | 1,988 | 1,941 | 1,983 | 50,000 |
| 2005/08/03 | 2,005 | 2,010 | 1,920 | 1,972 | 99,000 |
| 2005/08/02 | 1,983 | 2,030 | 1,983 | 2,020 | 34,000 |
| 2005/08/01 | 2,020 | 2,020 | 1,980 | 1,980 | 28,000 |
| 2005/07/29 | 1,965 | 2,030 | 1,962 | 2,020 | 39,000 |
| 2005/07/28 | 1,998 | 2,000 | 1,985 | 1,988 | 30,000 |
| 2005/07/27 | 1,986 | 2,050 | 1,986 | 1,992 | 68,000 |
| 2005/07/26 | 1,972 | 1,982 | 1,965 | 1,982 | 39,000 |
| 2005/07/25 | 1,961 | 1,982 | 1,961 | 1,978 | 31,000 |
| 2005/07/22 | 1,960 | 1,960 | 1,931 | 1,949 | 36,000 |
| 2005/07/21 | 1,932 | 1,961 | 1,932 | 1,955 | 75,000 |
| 2005/07/20 | 1,925 | 1,940 | 1,918 | 1,928 | 32,000 |
| 2005/07/19 | 1,910 | 1,929 | 1,910 | 1,925 | 36,000 |
| 2005/07/15 | 1,921 | 1,921 | 1,896 | 1,901 | 24,000 |
| 2005/07/14 | 1,907 | 1,919 | 1,895 | 1,915 | 29,000 |
| 2005/07/13 | 1,914 | 1,916 | 1,896 | 1,909 | 20,000 |
| 2005/07/12 | 1,920 | 1,920 | 1,914 | 1,915 | 18,000 |
| 2005/07/11 | 1,905 | 1,920 | 1,890 | 1,904 | 42,000 |
| 2005/07/08 | 1,870 | 1,893 | 1,860 | 1,877 | 53,000 |
| 2005/07/07 | 1,874 | 1,904 | 1,874 | 1,874 | 45,000 |
| 2005/07/06 | 1,920 | 1,934 | 1,885 | 1,885 | 59,000 |
| 2005/07/05 | 1,906 | 1,920 | 1,889 | 1,909 | 53,000 |
| 2005/07/04 | 1,938 | 1,938 | 1,910 | 1,925 | 16,000 |
| 2005/07/01 | 1,917 | 1,940 | 1,903 | 1,940 | 91,000 |
| 2005/06/30 | 1,891 | 1,909 | 1,877 | 1,909 | 69,000 |
| 2005/06/29 | 1,934 | 1,934 | 1,888 | 1,888 | 52,000 |
| 2005/06/28 | 1,929 | 1,934 | 1,900 | 1,934 | 37,000 |
| 2005/06/27 | 1,969 | 1,969 | 1,917 | 1,921 | 34,000 |
| 2005/06/24 | 1,907 | 1,950 | 1,905 | 1,949 | 53,000 |
| 2005/06/23 | 1,881 | 1,936 | 1,881 | 1,936 | 127,000 |
| 2005/06/22 | 1,899 | 1,900 | 1,850 | 1,880 | 113,000 |
| 2005/06/21 | 1,925 | 1,925 | 1,888 | 1,908 | 58,000 |
| 2005/06/20 | 1,978 | 1,978 | 1,897 | 1,903 | 120,000 |
| 2005/06/17 | 1,820 | 1,888 | 1,820 | 1,888 | 145,000 |
| 2005/06/16 | 1,774 | 1,797 | 1,774 | 1,796 | 134,000 |
| 2005/06/15 | 1,741 | 1,770 | 1,740 | 1,766 | 102,000 |
| 2005/06/14 | 1,716 | 1,729 | 1,702 | 1,721 | 41,000 |
| 2005/06/13 | 1,714 | 1,729 | 1,700 | 1,700 | 20,000 |
| 2005/06/10 | 1,707 | 1,730 | 1,700 | 1,721 | 94,000 |
| 2005/06/09 | 1,683 | 1,708 | 1,677 | 1,677 | 27,000 |
| 2005/06/08 | 1,688 | 1,700 | 1,657 | 1,681 | 67,000 |
| 2005/06/07 | 1,702 | 1,702 | 1,678 | 1,687 | 24,000 |
| 2005/06/06 | 1,691 | 1,702 | 1,683 | 1,702 | 30,000 |
| 2005/06/03 | 1,686 | 1,702 | 1,683 | 1,692 | 47,000 |
| 2005/06/02 | 1,718 | 1,718 | 1,677 | 1,686 | 28,000 |
| 2005/06/01 | 1,670 | 1,719 | 1,652 | 1,718 | 78,000 |
| 2005/05/31 | 1,677 | 1,694 | 1,667 | 1,674 | 80,000 |
| 2005/05/30 | 1,667 | 1,711 | 1,667 | 1,675 | 62,000 |
| 2005/05/27 | 1,669 | 1,680 | 1,664 | 1,680 | 45,000 |
| 2005/05/26 | 1,668 | 1,680 | 1,655 | 1,680 | 58,000 |
| 2005/05/25 | 1,677 | 1,680 | 1,657 | 1,659 | 35,000 |
| 2005/05/24 | 1,698 | 1,698 | 1,679 | 1,698 | 38,000 |
| 2005/05/23 | 1,707 | 1,707 | 1,677 | 1,701 | 16,000 |
| 2005/05/20 | 1,696 | 1,711 | 1,696 | 1,711 | 32,000 |
| 2005/05/19 | 1,700 | 1,700 | 1,696 | 1,696 | 10,000 |
| 2005/05/18 | 1,707 | 1,707 | 1,692 | 1,692 | 25,000 |
| 2005/05/17 | 1,701 | 1,710 | 1,698 | 1,704 | 73,000 |
| 2005/05/16 | 1,701 | 1,714 | 1,692 | 1,692 | 97,000 |
| 2005/05/13 | 1,683 | 1,715 | 1,683 | 1,700 | 67,000 |
| 2005/05/12 | 1,700 | 1,725 | 1,671 | 1,681 | 62,000 |
| 2005/05/11 | 1,738 | 1,738 | 1,700 | 1,700 | 29,000 |
| 2005/05/10 | 1,750 | 1,755 | 1,721 | 1,738 | 54,000 |
| 2005/05/09 | 1,775 | 1,775 | 1,745 | 1,758 | 61,000 |
| 2005/05/06 | 1,730 | 1,775 | 1,730 | 1,775 | 88,000 |
| 2005/05/02 | 1,701 | 1,725 | 1,698 | 1,722 | 45,000 |
| 2005/04/28 | 1,718 | 1,730 | 1,716 | 1,718 | 66,000 |
| 2005/04/27 | 1,711 | 1,711 | 1,700 | 1,709 | 29,000 |
| 2005/04/26 | 1,737 | 1,737 | 1,699 | 1,710 | 109,000 |
| 2005/04/25 | 1,740 | 1,740 | 1,710 | 1,720 | 70,000 |
| 2005/04/22 | 1,675 | 1,720 | 1,670 | 1,720 | 87,000 |
| 2005/04/21 | 1,659 | 1,681 | 1,620 | 1,675 | 102,000 |
| 2005/04/20 | 1,642 | 1,670 | 1,639 | 1,659 | 52,000 |
| 2005/04/19 | 1,613 | 1,648 | 1,612 | 1,639 | 52,000 |
| 2005/04/18 | 1,601 | 1,627 | 1,572 | 1,612 | 69,000 |
| 2005/04/15 | 1,687 | 1,687 | 1,652 | 1,661 | 63,000 |
| 2005/04/14 | 1,700 | 1,702 | 1,671 | 1,697 | 67,000 |
| 2005/04/13 | 1,700 | 1,700 | 1,676 | 1,700 | 42,000 |
| 2005/04/12 | 1,687 | 1,711 | 1,680 | 1,699 | 72,000 |
| 2005/04/11 | 1,731 | 1,731 | 1,709 | 1,711 | 31,000 |
| 2005/04/08 | 1,730 | 1,740 | 1,716 | 1,730 | 66,000 |
| 2005/04/07 | 1,729 | 1,729 | 1,721 | 1,727 | 29,000 |
| 2005/04/06 | 1,712 | 1,737 | 1,710 | 1,730 | 76,000 |
| 2005/04/05 | 1,720 | 1,721 | 1,708 | 1,713 | 53,000 |
| 2005/04/04 | 1,702 | 1,729 | 1,701 | 1,720 | 96,000 |
| 2005/04/01 | 1,700 | 1,722 | 1,700 | 1,720 | 93,000 |
| 2005/03/31 | 1,693 | 1,718 | 1,691 | 1,715 | 90,000 |
| 2005/03/30 | 1,677 | 1,711 | 1,660 | 1,711 | 77,000 |
| 2005/03/29 | 1,716 | 1,718 | 1,683 | 1,707 | 109,000 |
| 2005/03/28 | 1,693 | 1,732 | 1,692 | 1,718 | 54,000 |
| 2005/03/25 | 1,724 | 1,724 | 1,671 | 1,700 | 80,000 |
| 2005/03/24 | 1,682 | 1,725 | 1,675 | 1,719 | 211,000 |
| 2005/03/23 | 1,674 | 1,680 | 1,666 | 1,680 | 90,000 |
| 2005/03/22 | 1,665 | 1,685 | 1,660 | 1,675 | 83,000 |
| 2005/03/18 | 1,653 | 1,674 | 1,651 | 1,665 | 81,000 |
| 2005/03/17 | 1,661 | 1,680 | 1,650 | 1,665 | 98,000 |
| 2005/03/16 | 1,643 | 1,670 | 1,627 | 1,655 | 161,000 |
| 2005/03/15 | 1,663 | 1,715 | 1,660 | 1,666 | 358,000 |
| 2005/03/14 | 1,678 | 1,685 | 1,667 | 1,667 | 183,000 |
| 2005/03/11 | 1,667 | 1,692 | 1,655 | 1,679 | 201,000 |
| 2005/03/10 | 1,601 | 1,652 | 1,600 | 1,637 | 90,000 |
| 2005/03/09 | 1,621 | 1,639 | 1,620 | 1,628 | 127,000 |
| 2005/03/08 | 1,599 | 1,679 | 1,599 | 1,640 | 180,000 |
| 2005/03/07 | 1,540 | 1,600 | 1,535 | 1,599 | 231,000 |
| 2005/03/04 | 1,520 | 1,545 | 1,515 | 1,545 | 125,000 |
| 2005/03/03 | 1,521 | 1,532 | 1,518 | 1,524 | 67,000 |
| 2005/03/02 | 1,524 | 1,530 | 1,516 | 1,530 | 88,000 |
| 2005/03/01 | 1,522 | 1,535 | 1,522 | 1,529 | 36,000 |
| 2005/02/28 | 1,531 | 1,531 | 1,521 | 1,531 | 41,000 |
| 2005/02/25 | 1,534 | 1,544 | 1,519 | 1,531 | 65,000 |
| 2005/02/24 | 1,537 | 1,550 | 1,534 | 1,536 | 35,000 |
| 2005/02/23 | 1,520 | 1,545 | 1,520 | 1,534 | 53,000 |
| 2005/02/22 | 1,530 | 1,530 | 1,515 | 1,519 | 65,000 |
| 2005/02/21 | 1,559 | 1,560 | 1,542 | 1,542 | 23,000 |
| 2005/02/18 | 1,561 | 1,575 | 1,552 | 1,568 | 50,000 |
| 2005/02/17 | 1,544 | 1,570 | 1,534 | 1,547 | 88,000 |
| 2005/02/16 | 1,511 | 1,540 | 1,510 | 1,534 | 51,000 |
| 2005/02/15 | 1,521 | 1,521 | 1,488 | 1,506 | 90,000 |
| 2005/02/14 | 1,538 | 1,538 | 1,525 | 1,526 | 51,000 |
| 2005/02/10 | 1,520 | 1,550 | 1,508 | 1,538 | 68,000 |
| 2005/02/09 | 1,506 | 1,530 | 1,486 | 1,505 | 90,000 |
| 2005/02/08 | 1,500 | 1,500 | 1,460 | 1,466 | 53,000 |
| 2005/02/07 | 1,506 | 1,506 | 1,474 | 1,494 | 15,000 |
| 2005/02/04 | 1,495 | 1,501 | 1,470 | 1,487 | 29,000 |
| 2005/02/03 | 1,478 | 1,492 | 1,476 | 1,489 | 22,000 |
| 2005/02/02 | 1,490 | 1,495 | 1,475 | 1,483 | 31,000 |
| 2005/02/01 | 1,475 | 1,499 | 1,475 | 1,484 | 55,000 |
| 2005/01/31 | 1,459 | 1,473 | 1,455 | 1,473 | 37,000 |
| 2005/01/28 | 1,451 | 1,460 | 1,442 | 1,453 | 32,000 |
| 2005/01/27 | 1,464 | 1,464 | 1,451 | 1,451 | 18,000 |
| 2005/01/26 | 1,452 | 1,462 | 1,440 | 1,459 | 25,000 |
| 2005/01/25 | 1,457 | 1,468 | 1,433 | 1,452 | 64,000 |
| 2005/01/24 | 1,445 | 1,454 | 1,429 | 1,454 | 58,000 |
| 2005/01/21 | 1,426 | 1,449 | 1,416 | 1,446 | 32,000 |
| 2005/01/20 | 1,405 | 1,427 | 1,403 | 1,423 | 60,000 |
| 2005/01/19 | 1,417 | 1,426 | 1,405 | 1,410 | 56,000 |
| 2005/01/18 | 1,422 | 1,425 | 1,411 | 1,412 | 56,000 |
| 2005/01/17 | 1,400 | 1,430 | 1,400 | 1,424 | 58,000 |
| 2005/01/14 | 1,395 | 1,417 | 1,391 | 1,410 | 48,000 |
| 2005/01/13 | 1,402 | 1,425 | 1,393 | 1,394 | 36,000 |
| 2005/01/12 | 1,423 | 1,425 | 1,400 | 1,400 | 71,000 |
| 2005/01/11 | 1,416 | 1,423 | 1,415 | 1,423 | 47,000 |
| 2005/01/07 | 1,429 | 1,429 | 1,390 | 1,400 | 53,000 |
| 2005/01/06 | 1,423 | 1,440 | 1,423 | 1,428 | 22,000 |
| 2005/01/05 | 1,451 | 1,451 | 1,422 | 1,423 | 36,000 |
| 2005/01/04 | 1,443 | 1,450 | 1,439 | 1,450 | 7,000 |