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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,320 | 4,410 | 4,290 | 4,410 | 142,300 |
| 2007/12/27 | 4,290 | 4,360 | 4,240 | 4,290 | 124,700 |
| 2007/12/26 | 4,140 | 4,290 | 4,100 | 4,290 | 148,900 |
| 2007/12/25 | 4,250 | 4,260 | 4,150 | 4,180 | 77,800 |
| 2007/12/21 | 4,100 | 4,150 | 4,040 | 4,130 | 185,300 |
| 2007/12/20 | 4,210 | 4,210 | 4,060 | 4,060 | 124,300 |
| 2007/12/19 | 4,220 | 4,230 | 4,100 | 4,110 | 115,700 |
| 2007/12/18 | 4,100 | 4,250 | 4,040 | 4,180 | 191,200 |
| 2007/12/17 | 4,250 | 4,250 | 4,120 | 4,130 | 225,200 |
| 2007/12/14 | 4,100 | 4,290 | 4,100 | 4,240 | 376,000 |
| 2007/12/13 | 4,130 | 4,190 | 4,080 | 4,090 | 128,200 |
| 2007/12/12 | 4,110 | 4,200 | 4,060 | 4,180 | 272,900 |
| 2007/12/11 | 4,310 | 4,340 | 4,140 | 4,170 | 372,700 |
| 2007/12/10 | 4,250 | 4,350 | 4,240 | 4,300 | 287,400 |
| 2007/12/07 | 4,450 | 4,470 | 4,220 | 4,240 | 380,100 |
| 2007/12/06 | 4,450 | 4,470 | 4,350 | 4,440 | 547,100 |
| 2007/12/05 | 4,390 | 4,520 | 4,310 | 4,510 | 768,200 |
| 2007/12/04 | 4,090 | 4,430 | 4,070 | 4,320 | 1,060,600 |
| 2007/12/03 | 4,060 | 4,080 | 4,010 | 4,040 | 132,000 |
| 2007/11/30 | 4,010 | 4,050 | 4,000 | 4,040 | 145,000 |
| 2007/11/29 | 4,020 | 4,050 | 3,970 | 4,040 | 204,100 |
| 2007/11/28 | 4,000 | 4,040 | 3,960 | 3,980 | 157,800 |
| 2007/11/27 | 3,960 | 4,030 | 3,950 | 4,020 | 251,800 |
| 2007/11/26 | 4,010 | 4,080 | 3,920 | 4,010 | 180,800 |
| 2007/11/22 | 3,950 | 4,020 | 3,900 | 4,000 | 226,600 |
| 2007/11/21 | 4,040 | 4,090 | 3,990 | 4,030 | 127,800 |
| 2007/11/20 | 3,960 | 4,050 | 3,920 | 4,030 | 244,200 |
| 2007/11/19 | 4,240 | 4,270 | 4,000 | 4,060 | 418,500 |
| 2007/11/16 | 4,050 | 4,110 | 3,920 | 4,050 | 633,000 |
| 2007/11/15 | 4,100 | 4,150 | 3,940 | 4,010 | 594,400 |
| 2007/11/14 | 4,000 | 4,230 | 3,880 | 4,200 | 584,600 |
| 2007/11/13 | 3,800 | 3,990 | 3,770 | 3,970 | 572,900 |
| 2007/11/12 | 3,800 | 3,920 | 3,760 | 3,800 | 507,200 |
| 2007/11/09 | 3,800 | 3,840 | 3,730 | 3,790 | 393,000 |
| 2007/11/08 | 3,710 | 3,910 | 3,630 | 3,850 | 1,146,300 |
| 2007/11/07 | 3,450 | 3,750 | 3,450 | 3,750 | 1,020,400 |
| 2007/11/06 | 3,160 | 3,280 | 3,160 | 3,250 | 142,700 |
| 2007/11/05 | 3,230 | 3,240 | 3,160 | 3,200 | 70,100 |
| 2007/11/02 | 3,200 | 3,230 | 3,190 | 3,220 | 83,500 |
| 2007/11/01 | 3,300 | 3,340 | 3,210 | 3,240 | 207,700 |
| 2007/10/31 | 3,160 | 3,300 | 3,150 | 3,300 | 143,300 |
| 2007/10/30 | 3,210 | 3,230 | 3,180 | 3,200 | 86,100 |
| 2007/10/29 | 3,290 | 3,300 | 3,220 | 3,240 | 171,800 |
| 2007/10/26 | 3,290 | 3,300 | 3,230 | 3,280 | 162,500 |
| 2007/10/25 | 3,360 | 3,360 | 3,250 | 3,280 | 248,800 |
| 2007/10/24 | 3,300 | 3,350 | 3,280 | 3,310 | 401,200 |
| 2007/10/23 | 3,160 | 3,220 | 3,140 | 3,220 | 161,600 |
| 2007/10/22 | 3,030 | 3,120 | 3,000 | 3,120 | 139,000 |
| 2007/10/19 | 3,150 | 3,170 | 3,110 | 3,120 | 102,500 |
| 2007/10/18 | 3,170 | 3,220 | 3,160 | 3,190 | 107,700 |
| 2007/10/17 | 3,230 | 3,230 | 3,140 | 3,170 | 162,000 |
| 2007/10/16 | 3,320 | 3,330 | 3,240 | 3,250 | 89,000 |
| 2007/10/15 | 3,390 | 3,400 | 3,310 | 3,340 | 122,600 |
| 2007/10/12 | 3,340 | 3,390 | 3,340 | 3,380 | 140,400 |
| 2007/10/11 | 3,390 | 3,400 | 3,340 | 3,370 | 167,900 |
| 2007/10/10 | 3,400 | 3,400 | 3,350 | 3,390 | 251,400 |
| 2007/10/09 | 3,300 | 3,380 | 3,300 | 3,340 | 287,600 |
| 2007/10/05 | 3,230 | 3,320 | 3,220 | 3,280 | 257,300 |
| 2007/10/04 | 3,150 | 3,270 | 3,150 | 3,260 | 369,400 |
| 2007/10/03 | 3,220 | 3,230 | 3,150 | 3,180 | 537,200 |
| 2007/10/02 | 3,330 | 3,350 | 3,230 | 3,240 | 319,000 |
| 2007/10/01 | 3,310 | 3,340 | 3,290 | 3,300 | 136,800 |
| 2007/09/28 | 3,350 | 3,370 | 3,240 | 3,340 | 360,700 |
| 2007/09/27 | 3,380 | 3,420 | 3,320 | 3,330 | 401,100 |
| 2007/09/26 | 3,360 | 3,370 | 3,300 | 3,340 | 375,600 |
| 2007/09/25 | 3,480 | 3,480 | 3,370 | 3,410 | 233,100 |
| 2007/09/21 | 3,410 | 3,450 | 3,400 | 3,450 | 94,600 |
| 2007/09/20 | 3,560 | 3,560 | 3,420 | 3,440 | 285,200 |
| 2007/09/19 | 3,540 | 3,590 | 3,500 | 3,550 | 158,600 |
| 2007/09/18 | 3,550 | 3,590 | 3,490 | 3,530 | 320,800 |
| 2007/09/14 | 3,620 | 3,650 | 3,530 | 3,560 | 493,700 |
| 2007/09/13 | 3,850 | 3,890 | 3,580 | 3,660 | 652,600 |
| 2007/09/12 | 3,770 | 3,940 | 3,750 | 3,900 | 473,500 |
| 2007/09/11 | 3,810 | 3,830 | 3,680 | 3,770 | 415,200 |
| 2007/09/10 | 3,550 | 3,890 | 3,530 | 3,840 | 651,000 |
| 2007/09/07 | 3,540 | 3,840 | 3,500 | 3,700 | 896,600 |
| 2007/09/06 | 3,270 | 3,650 | 3,270 | 3,580 | 780,400 |
| 2007/09/05 | 3,330 | 3,330 | 3,260 | 3,280 | 233,100 |
| 2007/09/04 | 3,270 | 3,350 | 3,260 | 3,330 | 220,800 |
| 2007/09/03 | 3,200 | 3,270 | 3,200 | 3,250 | 116,900 |
| 2007/08/31 | 3,170 | 3,220 | 3,150 | 3,220 | 165,700 |
| 2007/08/30 | 3,210 | 3,230 | 3,180 | 3,220 | 174,900 |
| 2007/08/29 | 3,160 | 3,180 | 3,150 | 3,150 | 86,900 |
| 2007/08/28 | 3,190 | 3,300 | 3,150 | 3,280 | 125,800 |
| 2007/08/27 | 3,220 | 3,230 | 3,180 | 3,200 | 70,200 |
| 2007/08/24 | 3,190 | 3,200 | 3,140 | 3,200 | 131,400 |
| 2007/08/23 | 3,210 | 3,220 | 3,170 | 3,190 | 120,600 |
| 2007/08/22 | 3,130 | 3,240 | 3,100 | 3,170 | 316,600 |
| 2007/08/21 | 3,100 | 3,180 | 3,080 | 3,130 | 179,400 |
| 2007/08/20 | 3,150 | 3,200 | 3,100 | 3,130 | 252,300 |
| 2007/08/17 | 3,110 | 3,150 | 3,050 | 3,110 | 231,300 |
| 2007/08/16 | 3,150 | 3,160 | 3,070 | 3,150 | 200,300 |
| 2007/08/15 | 3,100 | 3,240 | 3,100 | 3,200 | 361,300 |
| 2007/08/14 | 3,120 | 3,160 | 3,100 | 3,140 | 189,300 |
| 2007/08/13 | 3,230 | 3,250 | 3,150 | 3,190 | 373,900 |
| 2007/08/10 | 3,230 | 3,320 | 3,210 | 3,260 | 249,800 |
| 2007/08/09 | 3,240 | 3,350 | 3,210 | 3,230 | 503,400 |
| 2007/08/08 | 3,180 | 3,180 | 3,120 | 3,140 | 264,900 |
| 2007/08/07 | 3,150 | 3,170 | 3,130 | 3,160 | 158,400 |
| 2007/08/06 | 3,080 | 3,140 | 3,030 | 3,120 | 169,500 |
| 2007/08/03 | 3,010 | 3,110 | 3,010 | 3,110 | 183,300 |
| 2007/08/02 | 2,975 | 3,000 | 2,940 | 3,000 | 138,000 |
| 2007/08/01 | 3,030 | 3,040 | 2,960 | 2,965 | 133,900 |
| 2007/07/31 | 3,080 | 3,090 | 3,040 | 3,060 | 134,600 |
| 2007/07/30 | 3,030 | 3,050 | 2,980 | 3,050 | 122,300 |
| 2007/07/27 | 3,020 | 3,070 | 3,010 | 3,070 | 132,500 |
| 2007/07/26 | 3,030 | 3,140 | 3,010 | 3,120 | 209,100 |
| 2007/07/25 | 3,050 | 3,050 | 2,995 | 3,030 | 173,100 |
| 2007/07/24 | 3,060 | 3,070 | 3,030 | 3,070 | 126,000 |
| 2007/07/23 | 3,020 | 3,040 | 2,980 | 3,010 | 422,900 |
| 2007/07/20 | 3,120 | 3,140 | 3,090 | 3,100 | 179,700 |
| 2007/07/19 | 3,100 | 3,130 | 3,080 | 3,110 | 184,500 |
| 2007/07/18 | 3,080 | 3,080 | 3,020 | 3,060 | 217,900 |
| 2007/07/17 | 3,180 | 3,200 | 3,120 | 3,130 | 155,700 |
| 2007/07/13 | 3,210 | 3,250 | 3,160 | 3,160 | 182,000 |
| 2007/07/12 | 3,260 | 3,270 | 3,190 | 3,210 | 127,600 |
| 2007/07/11 | 3,200 | 3,320 | 3,180 | 3,300 | 229,700 |
| 2007/07/10 | 3,280 | 3,290 | 3,240 | 3,240 | 97,800 |
| 2007/07/09 | 3,300 | 3,310 | 3,260 | 3,290 | 141,500 |
| 2007/07/06 | 3,330 | 3,340 | 3,300 | 3,340 | 87,300 |
| 2007/07/05 | 3,330 | 3,380 | 3,290 | 3,300 | 165,900 |
| 2007/07/04 | 3,420 | 3,420 | 3,360 | 3,380 | 127,100 |
| 2007/07/03 | 3,360 | 3,410 | 3,320 | 3,410 | 100,700 |
| 2007/07/02 | 3,450 | 3,450 | 3,340 | 3,360 | 243,600 |
| 2007/06/29 | 3,330 | 3,360 | 3,270 | 3,350 | 116,500 |
| 2007/06/28 | 3,290 | 3,370 | 3,270 | 3,360 | 216,000 |
| 2007/06/27 | 3,270 | 3,270 | 3,200 | 3,210 | 87,000 |
| 2007/06/26 | 3,270 | 3,290 | 3,190 | 3,210 | 125,600 |
| 2007/06/25 | 3,350 | 3,370 | 3,260 | 3,260 | 188,900 |
| 2007/06/22 | 3,310 | 3,350 | 3,310 | 3,340 | 97,900 |
| 2007/06/21 | 3,300 | 3,350 | 3,290 | 3,330 | 91,900 |
| 2007/06/20 | 3,390 | 3,390 | 3,330 | 3,330 | 113,800 |
| 2007/06/19 | 3,430 | 3,430 | 3,320 | 3,370 | 69,500 |
| 2007/06/18 | 3,370 | 3,480 | 3,360 | 3,440 | 221,000 |
| 2007/06/15 | 3,230 | 3,280 | 3,230 | 3,280 | 83,200 |
| 2007/06/14 | 3,250 | 3,280 | 3,230 | 3,280 | 76,100 |
| 2007/06/13 | 3,120 | 3,300 | 3,120 | 3,280 | 262,300 |
| 2007/06/12 | 3,150 | 3,160 | 3,040 | 3,090 | 238,000 |
| 2007/06/11 | 3,340 | 3,340 | 3,200 | 3,230 | 81,300 |
| 2007/06/08 | 3,270 | 3,270 | 3,160 | 3,240 | 174,700 |
| 2007/06/07 | 3,280 | 3,330 | 3,250 | 3,320 | 224,700 |
| 2007/06/06 | 3,200 | 3,320 | 3,200 | 3,250 | 318,700 |
| 2007/06/05 | 3,070 | 3,250 | 3,040 | 3,240 | 543,800 |
| 2007/06/04 | 3,000 | 3,020 | 2,995 | 3,020 | 116,600 |
| 2007/06/01 | 2,995 | 3,020 | 2,975 | 2,995 | 194,200 |
| 2007/05/31 | 2,950 | 2,980 | 2,920 | 2,975 | 434,100 |
| 2007/05/30 | 3,100 | 3,100 | 2,980 | 2,985 | 372,900 |
| 2007/05/29 | 3,120 | 3,130 | 3,060 | 3,090 | 241,900 |
| 2007/05/28 | 3,110 | 3,140 | 3,100 | 3,130 | 240,900 |
| 2007/05/25 | 3,060 | 3,100 | 3,020 | 3,080 | 227,900 |
| 2007/05/24 | 3,050 | 3,070 | 3,000 | 3,030 | 189,700 |
| 2007/05/23 | 3,010 | 3,040 | 2,985 | 3,010 | 171,700 |
| 2007/05/22 | 2,940 | 3,040 | 2,915 | 3,010 | 387,900 |
| 2007/05/21 | 2,955 | 3,010 | 2,955 | 2,985 | 324,000 |
| 2007/05/18 | 2,900 | 2,980 | 2,890 | 2,960 | 1,038,300 |
| 2007/05/17 | 2,950 | 2,975 | 2,940 | 2,940 | 269,800 |
| 2007/05/16 | 3,440 | 3,480 | 3,360 | 3,440 | 213,700 |
| 2007/05/15 | 3,610 | 3,620 | 3,440 | 3,480 | 236,900 |
| 2007/05/14 | 3,700 | 3,720 | 3,640 | 3,660 | 119,100 |
| 2007/05/11 | 3,770 | 3,770 | 3,650 | 3,670 | 170,400 |
| 2007/05/10 | 3,780 | 3,830 | 3,760 | 3,820 | 167,300 |
| 2007/05/09 | 3,710 | 3,770 | 3,710 | 3,760 | 146,200 |
| 2007/05/08 | 3,750 | 3,750 | 3,690 | 3,720 | 111,900 |
| 2007/05/07 | 3,660 | 3,780 | 3,660 | 3,780 | 207,100 |
| 2007/05/02 | 3,640 | 3,650 | 3,600 | 3,640 | 91,000 |
| 2007/05/01 | 3,690 | 3,690 | 3,640 | 3,640 | 102,900 |
| 2007/04/27 | 3,630 | 3,720 | 3,620 | 3,670 | 134,700 |
| 2007/04/26 | 3,590 | 3,620 | 3,590 | 3,610 | 67,100 |
| 2007/04/25 | 3,620 | 3,620 | 3,580 | 3,590 | 94,700 |
| 2007/04/24 | 3,550 | 3,620 | 3,550 | 3,600 | 68,100 |
| 2007/04/23 | 3,600 | 3,610 | 3,520 | 3,550 | 139,600 |
| 2007/04/20 | 3,580 | 3,600 | 3,550 | 3,570 | 101,900 |
| 2007/04/19 | 3,610 | 3,630 | 3,530 | 3,580 | 128,600 |
| 2007/04/18 | 3,650 | 3,680 | 3,620 | 3,640 | 149,700 |
| 2007/04/17 | 3,710 | 3,720 | 3,570 | 3,610 | 255,300 |
| 2007/04/16 | 3,750 | 3,830 | 3,640 | 3,650 | 726,300 |
| 2007/04/13 | 3,570 | 3,640 | 3,530 | 3,630 | 650,500 |
| 2007/04/12 | 3,340 | 3,400 | 3,320 | 3,370 | 153,200 |
| 2007/04/11 | 3,350 | 3,380 | 3,320 | 3,350 | 145,500 |
| 2007/04/10 | 3,350 | 3,400 | 3,320 | 3,380 | 215,800 |
| 2007/04/09 | 3,380 | 3,390 | 3,340 | 3,360 | 241,900 |
| 2007/04/06 | 3,280 | 3,340 | 3,250 | 3,300 | 306,800 |
| 2007/04/05 | 3,220 | 3,250 | 3,170 | 3,230 | 163,100 |
| 2007/04/04 | 3,210 | 3,270 | 3,180 | 3,230 | 526,100 |
| 2007/04/03 | 3,080 | 3,180 | 3,080 | 3,160 | 257,700 |
| 2007/04/02 | 3,120 | 3,130 | 3,060 | 3,060 | 109,300 |
| 2007/03/30 | 3,150 | 3,180 | 3,100 | 3,120 | 74,000 |
| 2007/03/29 | 3,060 | 3,130 | 3,040 | 3,110 | 191,900 |
| 2007/03/28 | 3,130 | 3,150 | 3,110 | 3,110 | 151,700 |
| 2007/03/27 | 3,200 | 3,220 | 3,160 | 3,170 | 138,900 |
| 2007/03/26 | 3,240 | 3,240 | 3,170 | 3,200 | 149,400 |
| 2007/03/23 | 3,220 | 3,230 | 3,170 | 3,210 | 228,500 |
| 2007/03/22 | 3,230 | 3,240 | 3,200 | 3,200 | 155,200 |
| 2007/03/20 | 3,240 | 3,250 | 3,180 | 3,190 | 296,400 |
| 2007/03/19 | 3,250 | 3,260 | 3,210 | 3,220 | 226,900 |
| 2007/03/16 | 3,230 | 3,280 | 3,230 | 3,260 | 264,900 |
| 2007/03/15 | 3,260 | 3,280 | 3,210 | 3,250 | 255,600 |
| 2007/03/14 | 3,250 | 3,250 | 3,210 | 3,220 | 283,200 |
| 2007/03/13 | 3,320 | 3,340 | 3,270 | 3,300 | 286,500 |
| 2007/03/12 | 3,280 | 3,410 | 3,260 | 3,330 | 636,500 |
| 2007/03/09 | 3,230 | 3,240 | 3,170 | 3,200 | 769,100 |
| 2007/03/08 | 3,200 | 3,280 | 3,190 | 3,240 | 946,700 |
| 2007/03/07 | 3,510 | 3,520 | 3,360 | 3,400 | 324,800 |
| 2007/03/06 | 3,420 | 3,500 | 3,420 | 3,480 | 185,900 |
| 2007/03/05 | 3,550 | 3,560 | 3,460 | 3,470 | 249,100 |
| 2007/03/02 | 3,790 | 3,790 | 3,650 | 3,660 | 212,900 |
| 2007/03/01 | 3,810 | 3,810 | 3,730 | 3,770 | 161,900 |
| 2007/02/28 | 3,720 | 3,890 | 3,720 | 3,840 | 169,000 |
| 2007/02/27 | 3,990 | 4,000 | 3,940 | 3,970 | 88,800 |
| 2007/02/26 | 4,030 | 4,060 | 3,950 | 3,990 | 149,300 |
| 2007/02/23 | 4,000 | 4,020 | 3,960 | 4,020 | 160,200 |
| 2007/02/22 | 4,000 | 4,020 | 3,960 | 3,990 | 219,100 |
| 2007/02/21 | 3,960 | 3,980 | 3,890 | 3,940 | 204,000 |
| 2007/02/20 | 3,990 | 4,020 | 3,950 | 3,980 | 138,300 |
| 2007/02/19 | 4,000 | 4,040 | 3,970 | 4,000 | 129,400 |
| 2007/02/16 | 4,020 | 4,020 | 3,960 | 3,990 | 208,700 |
| 2007/02/15 | 4,000 | 4,010 | 3,980 | 4,010 | 230,100 |
| 2007/02/14 | 4,050 | 4,060 | 3,950 | 4,000 | 275,700 |
| 2007/02/13 | 3,960 | 4,070 | 3,950 | 4,020 | 451,900 |
| 2007/02/09 | 3,910 | 4,020 | 3,860 | 4,010 | 503,800 |
| 2007/02/08 | 3,760 | 3,770 | 3,610 | 3,680 | 278,900 |
| 2007/02/07 | 3,800 | 3,800 | 3,720 | 3,750 | 158,400 |
| 2007/02/06 | 3,780 | 3,810 | 3,750 | 3,790 | 88,700 |
| 2007/02/05 | 3,800 | 3,810 | 3,740 | 3,760 | 165,200 |
| 2007/02/02 | 3,850 | 3,860 | 3,760 | 3,790 | 261,100 |
| 2007/02/01 | 3,870 | 3,900 | 3,800 | 3,830 | 167,200 |
| 2007/01/31 | 3,890 | 3,910 | 3,790 | 3,830 | 198,500 |
| 2007/01/30 | 3,870 | 3,920 | 3,850 | 3,860 | 134,500 |
| 2007/01/29 | 3,820 | 3,930 | 3,820 | 3,890 | 232,700 |
| 2007/01/26 | 3,850 | 3,860 | 3,740 | 3,810 | 451,500 |
| 2007/01/25 | 3,980 | 3,990 | 3,850 | 3,860 | 466,800 |
| 2007/01/24 | 4,010 | 4,010 | 3,950 | 3,970 | 283,000 |
| 2007/01/23 | 4,050 | 4,050 | 3,930 | 3,990 | 510,000 |
| 2007/01/22 | 4,300 | 4,300 | 4,060 | 4,080 | 444,900 |
| 2007/01/19 | 4,310 | 4,380 | 4,240 | 4,280 | 327,600 |
| 2007/01/18 | 4,450 | 4,590 | 4,380 | 4,390 | 468,600 |
| 2007/01/17 | 4,210 | 4,400 | 4,180 | 4,350 | 362,700 |
| 2007/01/16 | 4,170 | 4,210 | 4,140 | 4,160 | 161,400 |
| 2007/01/15 | 4,200 | 4,250 | 4,110 | 4,200 | 462,300 |
| 2007/01/12 | 4,000 | 4,320 | 3,980 | 4,200 | 1,099,900 |
| 2007/01/11 | 3,740 | 3,950 | 3,720 | 3,870 | 656,800 |
| 2007/01/10 | 3,700 | 3,710 | 3,610 | 3,620 | 87,300 |
| 2007/01/09 | 3,640 | 3,730 | 3,640 | 3,680 | 63,000 |
| 2007/01/05 | 3,730 | 3,750 | 3,650 | 3,650 | 85,600 |
| 2007/01/04 | 3,710 | 3,780 | 3,700 | 3,770 | 97,000 |