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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,560 | 3,640 | 3,510 | 3,530 | 271,400 |
| 2008/12/29 | 3,400 | 3,570 | 3,390 | 3,550 | 331,300 |
| 2008/12/26 | 3,490 | 3,520 | 3,360 | 3,370 | 499,700 |
| 2008/12/25 | 3,640 | 3,650 | 3,390 | 3,480 | 305,100 |
| 2008/12/24 | 3,660 | 3,740 | 3,520 | 3,590 | 386,100 |
| 2008/12/22 | 3,590 | 3,720 | 3,540 | 3,710 | 295,000 |
| 2008/12/19 | 3,860 | 3,890 | 3,670 | 3,690 | 576,300 |
| 2008/12/18 | 4,000 | 4,050 | 3,920 | 3,980 | 331,700 |
| 2008/12/17 | 4,140 | 4,180 | 3,840 | 3,990 | 324,200 |
| 2008/12/16 | 4,010 | 4,090 | 3,950 | 4,070 | 393,000 |
| 2008/12/15 | 3,850 | 4,000 | 3,850 | 3,990 | 303,300 |
| 2008/12/12 | 3,910 | 4,020 | 3,780 | 3,800 | 621,600 |
| 2008/12/11 | 3,900 | 3,960 | 3,840 | 3,900 | 576,800 |
| 2008/12/10 | 3,820 | 4,050 | 3,820 | 3,950 | 545,400 |
| 2008/12/09 | 4,000 | 4,010 | 3,770 | 3,800 | 627,700 |
| 2008/12/08 | 3,660 | 3,880 | 3,600 | 3,880 | 665,100 |
| 2008/12/05 | 3,520 | 3,570 | 3,280 | 3,470 | 1,024,600 |
| 2008/12/04 | 3,740 | 3,780 | 3,520 | 3,580 | 991,100 |
| 2008/12/03 | 4,110 | 4,140 | 3,870 | 3,890 | 487,600 |
| 2008/12/02 | 4,210 | 4,240 | 4,000 | 4,040 | 394,000 |
| 2008/12/01 | 4,530 | 4,630 | 4,440 | 4,460 | 336,100 |
| 2008/11/28 | 4,380 | 4,490 | 4,340 | 4,430 | 325,300 |
| 2008/11/27 | 4,380 | 4,390 | 4,220 | 4,280 | 127,300 |
| 2008/11/26 | 4,330 | 4,470 | 4,220 | 4,260 | 405,600 |
| 2008/11/25 | 4,600 | 4,620 | 4,070 | 4,230 | 578,600 |
| 2008/11/21 | 4,050 | 4,440 | 4,050 | 4,390 | 606,400 |
| 2008/11/20 | 4,750 | 4,760 | 4,350 | 4,350 | 836,100 |
| 2008/11/19 | 4,990 | 5,010 | 4,810 | 4,850 | 282,500 |
| 2008/11/18 | 4,990 | 5,110 | 4,920 | 4,980 | 398,800 |
| 2008/11/17 | 5,110 | 5,170 | 4,960 | 4,980 | 499,400 |
| 2008/11/14 | 5,400 | 5,490 | 5,240 | 5,300 | 251,900 |
| 2008/11/13 | 5,100 | 5,290 | 4,960 | 5,200 | 328,800 |
| 2008/11/12 | 5,300 | 5,360 | 5,250 | 5,250 | 269,900 |
| 2008/11/11 | 5,500 | 5,610 | 5,390 | 5,460 | 244,000 |
| 2008/11/10 | 5,450 | 5,580 | 5,450 | 5,580 | 309,900 |
| 2008/11/07 | 5,390 | 5,590 | 5,310 | 5,350 | 352,500 |
| 2008/11/06 | 5,400 | 5,650 | 5,390 | 5,630 | 377,200 |
| 2008/11/05 | 5,590 | 5,760 | 5,520 | 5,570 | 629,600 |
| 2008/11/04 | 5,550 | 5,660 | 5,360 | 5,580 | 405,200 |
| 2008/10/31 | 5,120 | 5,550 | 5,110 | 5,360 | 440,700 |
| 2008/10/30 | 5,130 | 5,330 | 5,110 | 5,220 | 543,000 |
| 2008/10/29 | 5,340 | 5,380 | 4,910 | 5,230 | 531,200 |
| 2008/10/28 | 4,300 | 4,990 | 4,280 | 4,990 | 558,100 |
| 2008/10/27 | 4,550 | 4,630 | 4,180 | 4,490 | 855,500 |
| 2008/10/24 | 4,770 | 4,770 | 4,490 | 4,630 | 886,400 |
| 2008/10/23 | 3,890 | 4,290 | 3,760 | 4,270 | 468,700 |
| 2008/10/22 | 4,310 | 4,310 | 4,040 | 4,040 | 294,100 |
| 2008/10/21 | 4,290 | 4,450 | 4,110 | 4,340 | 421,400 |
| 2008/10/20 | 3,860 | 4,360 | 3,820 | 4,330 | 781,600 |
| 2008/10/17 | 3,570 | 3,860 | 3,540 | 3,860 | 501,000 |
| 2008/10/16 | 3,420 | 3,540 | 3,370 | 3,370 | 407,100 |
| 2008/10/15 | 3,990 | 4,020 | 3,760 | 3,870 | 311,000 |
| 2008/10/14 | 4,020 | 4,040 | 3,860 | 4,000 | 238,700 |
| 2008/10/10 | 3,450 | 3,640 | 3,400 | 3,570 | 265,300 |
| 2008/10/09 | 3,680 | 4,020 | 3,550 | 3,810 | 635,100 |
| 2008/10/08 | 4,030 | 4,040 | 3,730 | 3,730 | 298,200 |
| 2008/10/07 | 3,990 | 4,290 | 3,910 | 4,230 | 522,800 |
| 2008/10/06 | 4,340 | 4,410 | 4,180 | 4,290 | 401,700 |
| 2008/10/03 | 4,730 | 4,740 | 4,560 | 4,590 | 307,700 |
| 2008/10/02 | 4,910 | 4,920 | 4,770 | 4,810 | 266,700 |
| 2008/10/01 | 5,100 | 5,130 | 4,860 | 4,920 | 307,700 |
| 2008/09/30 | 4,840 | 5,040 | 4,770 | 5,000 | 511,200 |
| 2008/09/29 | 5,070 | 5,170 | 4,990 | 5,030 | 242,500 |
| 2008/09/26 | 5,240 | 5,260 | 5,010 | 5,070 | 336,900 |
| 2008/09/25 | 5,420 | 5,420 | 5,240 | 5,280 | 182,100 |
| 2008/09/24 | 5,260 | 5,470 | 5,200 | 5,430 | 212,400 |
| 2008/09/22 | 5,490 | 5,500 | 5,310 | 5,340 | 208,200 |
| 2008/09/19 | 5,340 | 5,480 | 5,170 | 5,440 | 695,700 |
| 2008/09/18 | 5,060 | 5,270 | 5,020 | 5,240 | 561,000 |
| 2008/09/17 | 5,140 | 5,260 | 5,060 | 5,260 | 553,300 |
| 2008/09/16 | 4,810 | 4,990 | 4,650 | 4,990 | 424,800 |
| 2008/09/12 | 5,090 | 5,150 | 5,010 | 5,110 | 371,800 |
| 2008/09/11 | 4,890 | 5,040 | 4,850 | 5,000 | 505,900 |
| 2008/09/10 | 4,960 | 5,080 | 4,880 | 5,010 | 443,300 |
| 2008/09/09 | 5,290 | 5,290 | 4,970 | 5,100 | 392,000 |
| 2008/09/08 | 5,390 | 5,390 | 5,170 | 5,260 | 418,000 |
| 2008/09/05 | 5,100 | 5,190 | 5,040 | 5,120 | 525,400 |
| 2008/09/04 | 5,590 | 5,600 | 5,180 | 5,250 | 771,100 |
| 2008/09/03 | 5,630 | 5,760 | 5,610 | 5,700 | 220,900 |
| 2008/09/02 | 5,830 | 5,920 | 5,610 | 5,670 | 256,400 |
| 2008/09/01 | 5,830 | 5,880 | 5,820 | 5,840 | 117,600 |
| 2008/08/29 | 5,770 | 5,930 | 5,730 | 5,930 | 199,800 |
| 2008/08/28 | 5,840 | 5,840 | 5,680 | 5,710 | 201,100 |
| 2008/08/27 | 5,780 | 5,820 | 5,740 | 5,780 | 86,600 |
| 2008/08/26 | 5,760 | 5,840 | 5,720 | 5,780 | 110,500 |
| 2008/08/25 | 5,940 | 5,950 | 5,780 | 5,860 | 168,000 |
| 2008/08/22 | 5,800 | 5,930 | 5,770 | 5,850 | 135,600 |
| 2008/08/21 | 5,910 | 5,960 | 5,810 | 5,840 | 189,900 |
| 2008/08/20 | 5,730 | 5,930 | 5,710 | 5,890 | 310,000 |
| 2008/08/19 | 5,540 | 5,890 | 5,540 | 5,830 | 404,900 |
| 2008/08/18 | 5,620 | 5,770 | 5,580 | 5,640 | 209,700 |
| 2008/08/15 | 5,720 | 5,760 | 5,610 | 5,700 | 141,100 |
| 2008/08/14 | 5,730 | 5,860 | 5,610 | 5,640 | 215,200 |
| 2008/08/13 | 5,860 | 5,870 | 5,660 | 5,720 | 202,300 |
| 2008/08/12 | 6,010 | 6,010 | 5,750 | 5,780 | 293,700 |
| 2008/08/11 | 6,020 | 6,040 | 5,860 | 5,950 | 209,800 |
| 2008/08/08 | 5,750 | 6,070 | 5,720 | 6,050 | 385,500 |
| 2008/08/07 | 5,800 | 5,840 | 5,690 | 5,830 | 435,500 |
| 2008/08/06 | 5,520 | 5,910 | 5,420 | 5,840 | 1,473,200 |
| 2008/08/05 | 4,800 | 5,030 | 4,790 | 5,020 | 549,700 |
| 2008/08/04 | 4,980 | 5,040 | 4,790 | 4,850 | 500,300 |
| 2008/08/01 | 5,230 | 5,260 | 5,010 | 5,020 | 440,500 |
| 2008/07/31 | 5,550 | 5,550 | 5,310 | 5,430 | 180,500 |
| 2008/07/30 | 5,470 | 5,510 | 5,440 | 5,500 | 251,500 |
| 2008/07/29 | 5,450 | 5,450 | 5,310 | 5,390 | 183,500 |
| 2008/07/28 | 5,520 | 5,550 | 5,470 | 5,490 | 178,800 |
| 2008/07/25 | 5,390 | 5,470 | 5,350 | 5,450 | 299,300 |
| 2008/07/24 | 5,470 | 5,490 | 5,370 | 5,490 | 213,100 |
| 2008/07/23 | 5,390 | 5,480 | 5,320 | 5,400 | 320,200 |
| 2008/07/22 | 5,140 | 5,250 | 5,100 | 5,250 | 266,700 |
| 2008/07/18 | 5,430 | 5,430 | 5,030 | 5,060 | 544,800 |
| 2008/07/17 | 5,470 | 5,480 | 5,340 | 5,400 | 303,500 |
| 2008/07/16 | 5,620 | 5,620 | 5,350 | 5,390 | 504,200 |
| 2008/07/15 | 5,800 | 5,840 | 5,620 | 5,660 | 274,800 |
| 2008/07/14 | 5,790 | 5,960 | 5,780 | 5,880 | 206,100 |
| 2008/07/11 | 5,860 | 5,900 | 5,740 | 5,790 | 351,300 |
| 2008/07/10 | 5,930 | 6,030 | 5,860 | 5,870 | 270,500 |
| 2008/07/09 | 6,160 | 6,230 | 6,010 | 6,040 | 307,600 |
| 2008/07/08 | 6,100 | 6,280 | 6,060 | 6,160 | 376,500 |
| 2008/07/07 | 6,000 | 6,080 | 5,960 | 6,040 | 189,700 |
| 2008/07/04 | 5,940 | 5,970 | 5,850 | 5,930 | 187,700 |
| 2008/07/03 | 5,950 | 5,990 | 5,850 | 5,940 | 247,300 |
| 2008/07/02 | 6,090 | 6,100 | 5,970 | 5,980 | 230,700 |
| 2008/07/01 | 6,180 | 6,230 | 6,080 | 6,160 | 272,700 |
| 2008/06/30 | 6,030 | 6,300 | 5,990 | 6,110 | 420,800 |
| 2008/06/27 | 5,870 | 6,040 | 5,840 | 5,990 | 188,800 |
| 2008/06/26 | 6,070 | 6,120 | 6,010 | 6,010 | 258,500 |
| 2008/06/25 | 6,050 | 6,130 | 5,910 | 6,130 | 267,900 |
| 2008/06/24 | 5,850 | 6,040 | 5,840 | 5,970 | 352,000 |
| 2008/06/23 | 5,900 | 5,950 | 5,810 | 5,890 | 305,800 |
| 2008/06/20 | 5,900 | 6,220 | 5,880 | 5,940 | 448,800 |
| 2008/06/19 | 5,950 | 6,000 | 5,850 | 5,900 | 244,500 |
| 2008/06/18 | 6,000 | 6,090 | 5,930 | 5,990 | 225,900 |
| 2008/06/17 | 6,140 | 6,150 | 5,950 | 6,000 | 231,900 |
| 2008/06/16 | 6,030 | 6,180 | 5,880 | 6,120 | 225,500 |
| 2008/06/13 | 6,120 | 6,190 | 5,950 | 6,020 | 319,100 |
| 2008/06/12 | 6,180 | 6,230 | 6,060 | 6,110 | 820,600 |
| 2008/06/11 | 6,080 | 6,410 | 6,020 | 6,410 | 1,046,100 |
| 2008/06/10 | 5,970 | 6,030 | 5,830 | 5,880 | 673,600 |
| 2008/06/09 | 5,720 | 5,940 | 5,700 | 5,770 | 273,600 |
| 2008/06/06 | 5,810 | 5,920 | 5,700 | 5,820 | 520,000 |
| 2008/06/05 | 5,500 | 5,770 | 5,500 | 5,750 | 710,300 |
| 2008/06/04 | 5,440 | 5,460 | 5,320 | 5,400 | 196,100 |
| 2008/06/03 | 5,480 | 5,490 | 5,360 | 5,390 | 273,800 |
| 2008/06/02 | 5,490 | 5,520 | 5,340 | 5,470 | 334,500 |
| 2008/05/30 | 5,360 | 5,450 | 5,220 | 5,440 | 311,800 |
| 2008/05/29 | 4,950 | 5,360 | 4,950 | 5,300 | 546,500 |
| 2008/05/28 | 5,090 | 5,090 | 4,940 | 4,960 | 233,200 |
| 2008/05/27 | 5,140 | 5,180 | 5,010 | 5,170 | 396,300 |
| 2008/05/26 | 5,340 | 5,390 | 5,180 | 5,180 | 298,400 |
| 2008/05/23 | 5,350 | 5,570 | 5,340 | 5,440 | 272,500 |
| 2008/05/22 | 5,300 | 5,430 | 5,270 | 5,380 | 183,300 |
| 2008/05/21 | 5,280 | 5,470 | 5,280 | 5,320 | 258,100 |
| 2008/05/20 | 5,300 | 5,470 | 5,270 | 5,380 | 298,500 |
| 2008/05/19 | 5,250 | 5,290 | 5,210 | 5,240 | 137,600 |
| 2008/05/16 | 5,340 | 5,430 | 5,220 | 5,270 | 264,100 |
| 2008/05/15 | 5,190 | 5,410 | 5,170 | 5,340 | 789,100 |
| 2008/05/14 | 4,860 | 5,060 | 4,840 | 5,060 | 824,900 |
| 2008/05/13 | 4,430 | 4,560 | 4,420 | 4,560 | 286,900 |
| 2008/05/12 | 4,310 | 4,400 | 4,230 | 4,380 | 168,100 |
| 2008/05/09 | 4,400 | 4,450 | 4,360 | 4,390 | 117,000 |
| 2008/05/08 | 4,370 | 4,410 | 4,340 | 4,360 | 104,100 |
| 2008/05/07 | 4,500 | 4,530 | 4,330 | 4,370 | 247,000 |
| 2008/05/02 | 4,380 | 4,430 | 4,360 | 4,410 | 197,800 |
| 2008/05/01 | 4,270 | 4,390 | 4,270 | 4,330 | 227,900 |
| 2008/04/30 | 4,280 | 4,350 | 4,210 | 4,300 | 232,200 |
| 2008/04/28 | 4,410 | 4,420 | 4,270 | 4,330 | 314,000 |
| 2008/04/25 | 4,440 | 4,490 | 4,420 | 4,440 | 202,400 |
| 2008/04/24 | 4,510 | 4,520 | 4,420 | 4,430 | 147,700 |
| 2008/04/23 | 4,450 | 4,540 | 4,440 | 4,500 | 231,200 |
| 2008/04/22 | 4,410 | 4,510 | 4,400 | 4,440 | 183,900 |
| 2008/04/21 | 4,490 | 4,520 | 4,370 | 4,440 | 344,900 |
| 2008/04/18 | 4,560 | 4,610 | 4,430 | 4,470 | 487,100 |
| 2008/04/17 | 4,900 | 4,900 | 4,570 | 4,590 | 345,900 |
| 2008/04/16 | 4,660 | 4,880 | 4,650 | 4,800 | 413,500 |
| 2008/04/15 | 4,670 | 4,670 | 4,540 | 4,620 | 289,700 |
| 2008/04/14 | 4,610 | 4,690 | 4,600 | 4,680 | 240,300 |
| 2008/04/11 | 4,690 | 4,810 | 4,680 | 4,750 | 373,000 |
| 2008/04/10 | 4,850 | 4,990 | 4,510 | 4,610 | 925,300 |
| 2008/04/09 | 5,060 | 5,060 | 4,880 | 4,960 | 152,600 |
| 2008/04/08 | 5,110 | 5,170 | 5,030 | 5,100 | 299,100 |
| 2008/04/07 | 5,090 | 5,100 | 5,010 | 5,060 | 275,900 |
| 2008/04/04 | 5,000 | 5,050 | 4,940 | 5,000 | 328,400 |
| 2008/04/03 | 5,000 | 5,060 | 4,930 | 5,010 | 240,000 |
| 2008/04/02 | 4,980 | 5,050 | 4,930 | 4,980 | 285,100 |
| 2008/04/01 | 4,860 | 4,950 | 4,850 | 4,930 | 257,000 |
| 2008/03/31 | 4,840 | 4,890 | 4,780 | 4,890 | 236,100 |
| 2008/03/28 | 4,760 | 4,890 | 4,720 | 4,830 | 333,500 |
| 2008/03/27 | 4,790 | 4,820 | 4,750 | 4,800 | 210,700 |
| 2008/03/26 | 4,920 | 4,920 | 4,800 | 4,820 | 222,700 |
| 2008/03/25 | 4,920 | 4,940 | 4,840 | 4,890 | 185,100 |
| 2008/03/24 | 4,830 | 4,970 | 4,770 | 4,870 | 286,400 |
| 2008/03/21 | 4,750 | 4,880 | 4,740 | 4,820 | 540,800 |
| 2008/03/19 | 4,560 | 4,760 | 4,560 | 4,740 | 494,800 |
| 2008/03/18 | 4,220 | 4,510 | 4,210 | 4,510 | 492,600 |
| 2008/03/17 | 4,190 | 4,280 | 4,150 | 4,220 | 459,100 |
| 2008/03/14 | 4,510 | 4,510 | 4,350 | 4,370 | 247,400 |
| 2008/03/13 | 4,680 | 4,780 | 4,470 | 4,520 | 352,900 |
| 2008/03/12 | 4,560 | 4,690 | 4,470 | 4,670 | 493,700 |
| 2008/03/11 | 4,320 | 4,430 | 4,270 | 4,410 | 216,100 |
| 2008/03/10 | 4,450 | 4,510 | 4,270 | 4,330 | 296,100 |
| 2008/03/07 | 4,390 | 4,470 | 4,360 | 4,440 | 252,000 |
| 2008/03/06 | 4,300 | 4,520 | 4,250 | 4,500 | 360,300 |
| 2008/03/05 | 4,240 | 4,320 | 4,220 | 4,270 | 172,900 |
| 2008/03/04 | 4,240 | 4,270 | 4,150 | 4,230 | 191,300 |
| 2008/03/03 | 4,300 | 4,350 | 4,180 | 4,180 | 298,300 |
| 2008/02/29 | 4,350 | 4,540 | 4,350 | 4,450 | 395,100 |
| 2008/02/28 | 4,300 | 4,390 | 4,280 | 4,340 | 176,500 |
| 2008/02/27 | 4,380 | 4,460 | 4,350 | 4,360 | 272,600 |
| 2008/02/26 | 4,420 | 4,440 | 4,290 | 4,300 | 134,900 |
| 2008/02/25 | 4,180 | 4,410 | 4,180 | 4,370 | 358,500 |
| 2008/02/22 | 4,200 | 4,250 | 4,110 | 4,170 | 304,000 |
| 2008/02/21 | 4,140 | 4,360 | 4,140 | 4,330 | 266,200 |
| 2008/02/20 | 4,180 | 4,250 | 4,080 | 4,090 | 206,300 |
| 2008/02/19 | 4,300 | 4,300 | 4,170 | 4,210 | 194,700 |
| 2008/02/18 | 4,160 | 4,220 | 4,120 | 4,180 | 243,000 |
| 2008/02/15 | 4,100 | 4,200 | 4,030 | 4,160 | 190,500 |
| 2008/02/14 | 4,050 | 4,200 | 4,010 | 4,150 | 278,100 |
| 2008/02/13 | 4,010 | 4,040 | 3,890 | 3,980 | 192,700 |
| 2008/02/12 | 3,970 | 4,050 | 3,940 | 4,010 | 286,800 |
| 2008/02/08 | 3,920 | 4,090 | 3,900 | 4,020 | 590,400 |
| 2008/02/07 | 3,660 | 3,810 | 3,610 | 3,810 | 511,000 |
| 2008/02/06 | 3,390 | 3,430 | 3,310 | 3,310 | 137,800 |
| 2008/02/05 | 3,560 | 3,570 | 3,500 | 3,540 | 114,900 |
| 2008/02/04 | 3,530 | 3,680 | 3,400 | 3,610 | 279,100 |
| 2008/02/01 | 3,520 | 3,550 | 3,410 | 3,480 | 129,900 |
| 2008/01/31 | 3,390 | 3,560 | 3,340 | 3,550 | 143,400 |
| 2008/01/30 | 3,610 | 3,620 | 3,330 | 3,410 | 352,100 |
| 2008/01/29 | 3,640 | 3,660 | 3,570 | 3,660 | 140,700 |
| 2008/01/28 | 3,620 | 3,660 | 3,580 | 3,590 | 107,900 |
| 2008/01/25 | 3,710 | 3,780 | 3,570 | 3,650 | 364,600 |
| 2008/01/24 | 3,640 | 3,710 | 3,590 | 3,610 | 189,900 |
| 2008/01/23 | 3,740 | 3,760 | 3,550 | 3,590 | 151,900 |
| 2008/01/22 | 3,580 | 3,680 | 3,530 | 3,540 | 244,900 |
| 2008/01/21 | 3,800 | 3,870 | 3,650 | 3,680 | 175,800 |
| 2008/01/18 | 3,650 | 3,820 | 3,650 | 3,790 | 180,700 |
| 2008/01/17 | 3,730 | 3,820 | 3,660 | 3,780 | 222,800 |
| 2008/01/16 | 3,740 | 3,850 | 3,670 | 3,780 | 277,600 |
| 2008/01/15 | 4,090 | 4,090 | 3,840 | 3,850 | 303,600 |
| 2008/01/11 | 4,020 | 4,070 | 3,930 | 3,950 | 242,600 |
| 2008/01/10 | 4,060 | 4,060 | 3,980 | 4,010 | 153,600 |
| 2008/01/09 | 3,900 | 4,120 | 3,900 | 4,110 | 178,000 |
| 2008/01/08 | 3,890 | 4,010 | 3,860 | 4,000 | 230,800 |
| 2008/01/07 | 4,000 | 4,020 | 3,920 | 3,940 | 323,200 |
| 2008/01/04 | 4,280 | 4,280 | 4,050 | 4,100 | 225,500 |