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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,640 | 4,740 | 4,560 | 4,560 | 1,156,800 |
| 2009/12/29 | 4,770 | 4,800 | 4,660 | 4,660 | 1,127,500 |
| 2009/12/28 | 4,940 | 5,020 | 4,800 | 4,820 | 1,600,200 |
| 2009/12/25 | 5,280 | 5,280 | 4,990 | 5,040 | 777,700 |
| 2009/12/24 | 5,440 | 5,440 | 5,350 | 5,370 | 206,800 |
| 2009/12/22 | 5,380 | 5,420 | 5,300 | 5,380 | 354,200 |
| 2009/12/21 | 5,270 | 5,320 | 5,180 | 5,290 | 396,900 |
| 2009/12/18 | 5,040 | 5,250 | 5,030 | 5,240 | 738,400 |
| 2009/12/17 | 5,010 | 5,050 | 4,970 | 4,990 | 151,100 |
| 2009/12/16 | 5,050 | 5,090 | 5,020 | 5,040 | 221,200 |
| 2009/12/15 | 5,050 | 5,050 | 4,960 | 5,000 | 187,900 |
| 2009/12/14 | 4,920 | 5,040 | 4,920 | 5,040 | 255,900 |
| 2009/12/11 | 4,830 | 4,950 | 4,790 | 4,950 | 315,300 |
| 2009/12/10 | 4,900 | 4,990 | 4,840 | 4,850 | 227,000 |
| 2009/12/09 | 4,950 | 4,960 | 4,900 | 4,940 | 217,800 |
| 2009/12/08 | 4,920 | 5,050 | 4,900 | 5,030 | 263,900 |
| 2009/12/07 | 5,100 | 5,110 | 4,980 | 5,000 | 325,900 |
| 2009/12/04 | 4,900 | 5,010 | 4,870 | 5,010 | 333,000 |
| 2009/12/03 | 4,810 | 4,950 | 4,810 | 4,940 | 543,800 |
| 2009/12/02 | 4,620 | 4,780 | 4,600 | 4,770 | 578,300 |
| 2009/12/01 | 4,500 | 4,620 | 4,400 | 4,620 | 516,200 |
| 2009/11/30 | 4,560 | 4,610 | 4,420 | 4,490 | 1,675,600 |
| 2009/11/27 | 4,510 | 4,530 | 4,440 | 4,480 | 603,400 |
| 2009/11/26 | 4,550 | 4,690 | 4,500 | 4,630 | 724,000 |
| 2009/11/25 | 4,550 | 4,610 | 4,480 | 4,610 | 376,300 |
| 2009/11/24 | 4,580 | 4,580 | 4,470 | 4,520 | 615,500 |
| 2009/11/20 | 4,290 | 4,440 | 4,290 | 4,440 | 284,500 |
| 2009/11/19 | 4,450 | 4,470 | 4,320 | 4,340 | 249,200 |
| 2009/11/18 | 4,370 | 4,430 | 4,290 | 4,420 | 294,000 |
| 2009/11/17 | 4,480 | 4,500 | 4,350 | 4,420 | 413,500 |
| 2009/11/16 | 4,620 | 4,630 | 4,400 | 4,430 | 468,300 |
| 2009/11/13 | 4,580 | 4,660 | 4,520 | 4,630 | 723,000 |
| 2009/11/12 | 4,540 | 4,630 | 4,480 | 4,600 | 909,800 |
| 2009/11/11 | 4,370 | 4,470 | 4,360 | 4,440 | 232,400 |
| 2009/11/10 | 4,470 | 4,490 | 4,360 | 4,360 | 283,800 |
| 2009/11/09 | 4,360 | 4,540 | 4,250 | 4,460 | 483,400 |
| 2009/11/06 | 4,400 | 4,430 | 4,330 | 4,360 | 344,400 |
| 2009/11/05 | 4,290 | 4,380 | 4,280 | 4,350 | 312,600 |
| 2009/11/04 | 4,400 | 4,440 | 4,300 | 4,330 | 437,300 |
| 2009/11/02 | 4,260 | 4,390 | 4,220 | 4,390 | 512,700 |
| 2009/10/30 | 4,350 | 4,380 | 4,280 | 4,360 | 1,306,300 |
| 2009/10/29 | 3,850 | 3,920 | 3,810 | 3,900 | 600,600 |
| 2009/10/28 | 4,090 | 4,090 | 3,900 | 3,960 | 690,800 |
| 2009/10/27 | 4,250 | 4,250 | 4,120 | 4,140 | 338,500 |
| 2009/10/26 | 4,270 | 4,300 | 4,220 | 4,300 | 279,800 |
| 2009/10/23 | 4,330 | 4,350 | 4,260 | 4,280 | 300,300 |
| 2009/10/22 | 4,330 | 4,380 | 4,310 | 4,380 | 177,600 |
| 2009/10/21 | 4,370 | 4,400 | 4,340 | 4,380 | 156,600 |
| 2009/10/20 | 4,400 | 4,440 | 4,350 | 4,400 | 328,900 |
| 2009/10/19 | 4,200 | 4,260 | 4,150 | 4,250 | 191,900 |
| 2009/10/16 | 4,340 | 4,360 | 4,220 | 4,250 | 196,700 |
| 2009/10/15 | 4,400 | 4,420 | 4,320 | 4,350 | 257,300 |
| 2009/10/14 | 4,370 | 4,380 | 4,260 | 4,300 | 210,800 |
| 2009/10/13 | 4,390 | 4,430 | 4,330 | 4,350 | 233,400 |
| 2009/10/09 | 4,200 | 4,320 | 4,160 | 4,290 | 252,000 |
| 2009/10/08 | 4,260 | 4,290 | 4,180 | 4,220 | 365,600 |
| 2009/10/07 | 4,230 | 4,330 | 4,210 | 4,290 | 313,200 |
| 2009/10/06 | 4,100 | 4,230 | 4,100 | 4,220 | 394,200 |
| 2009/10/05 | 4,230 | 4,240 | 3,990 | 4,030 | 541,900 |
| 2009/10/02 | 4,280 | 4,340 | 4,120 | 4,260 | 559,000 |
| 2009/10/01 | 4,610 | 4,650 | 4,440 | 4,480 | 373,100 |
| 2009/09/30 | 4,700 | 4,750 | 4,570 | 4,590 | 377,300 |
| 2009/09/29 | 4,850 | 4,870 | 4,700 | 4,770 | 227,300 |
| 2009/09/28 | 4,920 | 4,940 | 4,790 | 4,790 | 210,800 |
| 2009/09/25 | 5,030 | 5,030 | 4,930 | 4,950 | 145,500 |
| 2009/09/24 | 5,000 | 5,070 | 4,970 | 5,010 | 192,400 |
| 2009/09/18 | 4,940 | 4,970 | 4,850 | 4,970 | 157,400 |
| 2009/09/17 | 5,080 | 5,080 | 4,940 | 5,010 | 107,600 |
| 2009/09/16 | 5,050 | 5,120 | 4,980 | 5,010 | 241,400 |
| 2009/09/15 | 4,930 | 5,050 | 4,910 | 5,040 | 418,900 |
| 2009/09/14 | 4,920 | 4,920 | 4,810 | 4,830 | 157,900 |
| 2009/09/11 | 4,960 | 4,970 | 4,860 | 4,910 | 162,100 |
| 2009/09/10 | 4,860 | 4,970 | 4,830 | 4,910 | 243,700 |
| 2009/09/09 | 4,840 | 4,880 | 4,750 | 4,760 | 133,800 |
| 2009/09/08 | 4,850 | 4,860 | 4,790 | 4,840 | 109,400 |
| 2009/09/07 | 4,760 | 4,840 | 4,730 | 4,800 | 208,200 |
| 2009/09/04 | 4,740 | 4,760 | 4,660 | 4,660 | 131,400 |
| 2009/09/03 | 4,810 | 4,820 | 4,750 | 4,750 | 152,300 |
| 2009/09/02 | 4,820 | 4,840 | 4,790 | 4,840 | 176,300 |
| 2009/09/01 | 4,860 | 4,930 | 4,840 | 4,860 | 150,600 |
| 2009/08/31 | 4,970 | 5,020 | 4,840 | 4,910 | 181,600 |
| 2009/08/28 | 4,990 | 5,000 | 4,900 | 4,920 | 116,300 |
| 2009/08/27 | 4,970 | 4,990 | 4,920 | 4,950 | 110,200 |
| 2009/08/26 | 5,040 | 5,050 | 4,970 | 5,010 | 200,700 |
| 2009/08/25 | 5,090 | 5,090 | 4,990 | 4,990 | 144,600 |
| 2009/08/24 | 4,920 | 5,080 | 4,910 | 5,080 | 289,800 |
| 2009/08/21 | 4,900 | 4,930 | 4,780 | 4,830 | 216,800 |
| 2009/08/20 | 4,760 | 4,840 | 4,730 | 4,820 | 145,500 |
| 2009/08/19 | 4,830 | 4,860 | 4,750 | 4,760 | 144,200 |
| 2009/08/18 | 4,820 | 4,890 | 4,780 | 4,850 | 166,500 |
| 2009/08/17 | 5,010 | 5,010 | 4,860 | 4,880 | 126,000 |
| 2009/08/14 | 4,980 | 5,020 | 4,940 | 4,970 | 103,200 |
| 2009/08/13 | 4,960 | 5,020 | 4,940 | 5,020 | 159,400 |
| 2009/08/12 | 4,920 | 4,960 | 4,890 | 4,910 | 136,400 |
| 2009/08/11 | 5,050 | 5,050 | 4,970 | 5,000 | 155,500 |
| 2009/08/10 | 5,030 | 5,050 | 4,980 | 5,000 | 156,800 |
| 2009/08/07 | 5,010 | 5,010 | 4,860 | 4,910 | 217,400 |
| 2009/08/06 | 4,900 | 5,030 | 4,900 | 4,960 | 225,000 |
| 2009/08/05 | 5,120 | 5,130 | 4,890 | 4,900 | 191,300 |
| 2009/08/04 | 5,180 | 5,200 | 5,050 | 5,060 | 167,100 |
| 2009/08/03 | 5,150 | 5,190 | 5,120 | 5,150 | 228,000 |
| 2009/07/31 | 5,150 | 5,230 | 5,120 | 5,170 | 462,600 |
| 2009/07/30 | 5,070 | 5,070 | 4,930 | 4,980 | 191,000 |
| 2009/07/29 | 4,870 | 5,070 | 4,840 | 5,060 | 441,900 |
| 2009/07/28 | 4,920 | 4,930 | 4,790 | 4,870 | 386,300 |
| 2009/07/27 | 4,960 | 5,010 | 4,950 | 4,970 | 303,000 |
| 2009/07/24 | 4,950 | 4,960 | 4,880 | 4,940 | 425,400 |
| 2009/07/23 | 4,750 | 4,940 | 4,750 | 4,910 | 895,700 |
| 2009/07/22 | 4,660 | 4,730 | 4,560 | 4,700 | 433,700 |
| 2009/07/21 | 4,470 | 4,660 | 4,470 | 4,640 | 588,200 |
| 2009/07/17 | 4,380 | 4,420 | 4,280 | 4,370 | 282,400 |
| 2009/07/16 | 4,400 | 4,450 | 4,290 | 4,300 | 277,000 |
| 2009/07/15 | 4,180 | 4,380 | 4,170 | 4,330 | 461,800 |
| 2009/07/14 | 4,240 | 4,260 | 4,130 | 4,210 | 286,900 |
| 2009/07/13 | 4,350 | 4,360 | 4,150 | 4,190 | 229,100 |
| 2009/07/10 | 4,390 | 4,390 | 4,320 | 4,350 | 312,000 |
| 2009/07/09 | 4,310 | 4,560 | 4,310 | 4,440 | 414,100 |
| 2009/07/08 | 4,390 | 4,440 | 4,290 | 4,360 | 231,500 |
| 2009/07/07 | 4,500 | 4,510 | 4,420 | 4,470 | 345,600 |
| 2009/07/06 | 4,560 | 4,560 | 4,460 | 4,530 | 225,700 |
| 2009/07/03 | 4,560 | 4,600 | 4,470 | 4,560 | 255,600 |
| 2009/07/02 | 4,590 | 4,720 | 4,570 | 4,610 | 379,900 |
| 2009/07/01 | 4,690 | 4,740 | 4,610 | 4,640 | 255,500 |
| 2009/06/30 | 4,530 | 4,810 | 4,530 | 4,640 | 593,900 |
| 2009/06/29 | 4,690 | 4,840 | 4,530 | 4,580 | 1,116,000 |
| 2009/06/26 | 4,320 | 4,350 | 4,200 | 4,340 | 446,400 |
| 2009/06/25 | 4,300 | 4,420 | 4,220 | 4,350 | 774,200 |
| 2009/06/24 | 3,850 | 4,350 | 3,850 | 4,200 | 689,000 |
| 2009/06/23 | 3,850 | 3,930 | 3,850 | 3,880 | 191,700 |
| 2009/06/22 | 3,860 | 3,940 | 3,810 | 3,930 | 161,300 |
| 2009/06/19 | 3,900 | 3,900 | 3,830 | 3,850 | 189,300 |
| 2009/06/18 | 3,890 | 3,920 | 3,850 | 3,900 | 351,100 |
| 2009/06/17 | 3,770 | 3,900 | 3,740 | 3,870 | 476,300 |
| 2009/06/16 | 3,790 | 3,820 | 3,710 | 3,790 | 525,200 |
| 2009/06/15 | 3,820 | 3,840 | 3,760 | 3,800 | 214,300 |
| 2009/06/12 | 3,840 | 3,850 | 3,800 | 3,810 | 205,400 |
| 2009/06/11 | 3,870 | 3,890 | 3,850 | 3,870 | 180,900 |
| 2009/06/10 | 3,910 | 3,970 | 3,860 | 3,920 | 362,500 |
| 2009/06/09 | 3,910 | 3,950 | 3,860 | 3,900 | 408,300 |
| 2009/06/08 | 3,910 | 4,000 | 3,900 | 3,980 | 508,600 |
| 2009/06/05 | 3,910 | 3,910 | 3,820 | 3,860 | 173,600 |
| 2009/06/04 | 3,830 | 3,880 | 3,800 | 3,870 | 130,700 |
| 2009/06/03 | 3,830 | 3,900 | 3,830 | 3,830 | 187,300 |
| 2009/06/02 | 3,880 | 3,900 | 3,810 | 3,850 | 153,600 |
| 2009/06/01 | 3,870 | 3,910 | 3,850 | 3,850 | 147,200 |
| 2009/05/29 | 3,900 | 3,950 | 3,820 | 3,920 | 232,000 |
| 2009/05/28 | 3,790 | 3,920 | 3,770 | 3,920 | 444,700 |
| 2009/05/27 | 3,820 | 3,830 | 3,720 | 3,730 | 285,900 |
| 2009/05/26 | 3,680 | 3,800 | 3,660 | 3,780 | 311,100 |
| 2009/05/25 | 3,730 | 3,740 | 3,660 | 3,720 | 301,400 |
| 2009/05/22 | 3,740 | 3,740 | 3,580 | 3,680 | 767,500 |
| 2009/05/21 | 3,920 | 3,940 | 3,780 | 3,810 | 467,800 |
| 2009/05/20 | 3,960 | 4,000 | 3,920 | 3,970 | 361,900 |
| 2009/05/19 | 3,820 | 4,000 | 3,710 | 3,900 | 789,800 |
| 2009/05/18 | 3,710 | 3,860 | 3,710 | 3,780 | 436,800 |
| 2009/05/15 | 3,760 | 3,920 | 3,630 | 3,760 | 1,172,000 |
| 2009/05/14 | 3,560 | 3,810 | 3,550 | 3,810 | 1,807,100 |
| 2009/05/13 | 3,310 | 3,310 | 3,310 | 3,310 | 68,700 |
| 2009/05/12 | 2,970 | 2,970 | 2,900 | 2,910 | 309,800 |
| 2009/05/11 | 2,990 | 2,995 | 2,895 | 2,965 | 293,500 |
| 2009/05/08 | 2,990 | 2,990 | 2,865 | 2,935 | 363,300 |
| 2009/05/07 | 3,010 | 3,020 | 2,915 | 2,980 | 364,200 |
| 2009/05/01 | 2,850 | 2,910 | 2,815 | 2,850 | 130,300 |
| 2009/04/30 | 2,815 | 2,910 | 2,815 | 2,870 | 224,400 |
| 2009/04/28 | 2,890 | 2,925 | 2,705 | 2,735 | 322,400 |
| 2009/04/27 | 2,945 | 2,980 | 2,890 | 2,910 | 159,600 |
| 2009/04/24 | 2,970 | 2,995 | 2,830 | 2,865 | 365,600 |
| 2009/04/23 | 2,965 | 2,980 | 2,865 | 2,955 | 345,700 |
| 2009/04/22 | 3,110 | 3,120 | 2,975 | 2,995 | 217,400 |
| 2009/04/21 | 3,060 | 3,090 | 3,000 | 3,070 | 187,200 |
| 2009/04/20 | 3,150 | 3,200 | 3,130 | 3,160 | 73,300 |
| 2009/04/17 | 3,160 | 3,200 | 3,120 | 3,160 | 89,800 |
| 2009/04/16 | 3,100 | 3,260 | 3,070 | 3,120 | 320,600 |
| 2009/04/15 | 3,100 | 3,100 | 3,000 | 3,060 | 383,900 |
| 2009/04/14 | 3,390 | 3,390 | 3,130 | 3,150 | 405,700 |
| 2009/04/13 | 3,410 | 3,480 | 3,380 | 3,390 | 137,900 |
| 2009/04/10 | 3,370 | 3,400 | 3,280 | 3,380 | 169,500 |
| 2009/04/09 | 3,260 | 3,330 | 3,230 | 3,320 | 168,200 |
| 2009/04/08 | 3,350 | 3,380 | 3,180 | 3,210 | 265,600 |
| 2009/04/07 | 3,360 | 3,420 | 3,280 | 3,400 | 250,800 |
| 2009/04/06 | 3,330 | 3,450 | 3,330 | 3,410 | 283,500 |
| 2009/04/03 | 3,290 | 3,330 | 3,220 | 3,300 | 387,200 |
| 2009/04/02 | 3,250 | 3,250 | 3,140 | 3,190 | 256,500 |
| 2009/04/01 | 3,200 | 3,240 | 3,130 | 3,200 | 297,900 |
| 2009/03/31 | 3,070 | 3,180 | 3,050 | 3,130 | 285,600 |
| 2009/03/30 | 3,300 | 3,340 | 3,100 | 3,110 | 292,600 |
| 2009/03/27 | 3,130 | 3,340 | 3,130 | 3,260 | 512,100 |
| 2009/03/26 | 3,010 | 3,040 | 2,970 | 3,030 | 230,900 |
| 2009/03/25 | 2,960 | 3,020 | 2,900 | 3,000 | 297,400 |
| 2009/03/24 | 2,890 | 2,970 | 2,850 | 2,960 | 427,100 |
| 2009/03/23 | 2,740 | 2,795 | 2,690 | 2,795 | 238,700 |
| 2009/03/19 | 2,745 | 2,760 | 2,675 | 2,700 | 307,600 |
| 2009/03/18 | 2,800 | 2,890 | 2,765 | 2,785 | 262,000 |
| 2009/03/17 | 2,980 | 3,000 | 2,745 | 2,800 | 812,700 |
| 2009/03/16 | 2,925 | 3,050 | 2,925 | 3,010 | 491,000 |
| 2009/03/13 | 2,830 | 2,905 | 2,800 | 2,885 | 567,700 |
| 2009/03/12 | 2,705 | 2,790 | 2,690 | 2,730 | 483,900 |
| 2009/03/11 | 2,650 | 2,690 | 2,600 | 2,685 | 270,000 |
| 2009/03/10 | 2,590 | 2,635 | 2,545 | 2,560 | 432,200 |
| 2009/03/09 | 2,540 | 2,640 | 2,540 | 2,610 | 316,400 |
| 2009/03/06 | 2,465 | 2,580 | 2,430 | 2,555 | 272,700 |
| 2009/03/05 | 2,500 | 2,575 | 2,500 | 2,570 | 313,000 |
| 2009/03/04 | 2,400 | 2,495 | 2,365 | 2,475 | 346,300 |
| 2009/03/03 | 2,315 | 2,415 | 2,310 | 2,395 | 437,600 |
| 2009/03/02 | 2,390 | 2,445 | 2,350 | 2,355 | 338,900 |
| 2009/02/27 | 2,455 | 2,490 | 2,400 | 2,460 | 308,800 |
| 2009/02/26 | 2,470 | 2,570 | 2,455 | 2,480 | 291,200 |
| 2009/02/25 | 2,440 | 2,470 | 2,365 | 2,450 | 302,900 |
| 2009/02/24 | 2,290 | 2,430 | 2,275 | 2,425 | 423,900 |
| 2009/02/23 | 2,300 | 2,370 | 2,235 | 2,365 | 523,000 |
| 2009/02/20 | 2,475 | 2,485 | 2,345 | 2,375 | 576,400 |
| 2009/02/19 | 2,550 | 2,575 | 2,490 | 2,515 | 424,500 |
| 2009/02/18 | 2,490 | 2,620 | 2,455 | 2,575 | 497,500 |
| 2009/02/17 | 2,535 | 2,635 | 2,520 | 2,535 | 512,800 |
| 2009/02/16 | 2,460 | 2,535 | 2,440 | 2,495 | 246,500 |
| 2009/02/13 | 2,380 | 2,470 | 2,360 | 2,455 | 750,500 |
| 2009/02/12 | 2,450 | 2,480 | 2,300 | 2,340 | 690,000 |
| 2009/02/10 | 2,605 | 2,635 | 2,530 | 2,570 | 436,900 |
| 2009/02/09 | 2,650 | 2,740 | 2,505 | 2,525 | 540,600 |
| 2009/02/06 | 2,640 | 2,650 | 2,550 | 2,580 | 440,600 |
| 2009/02/05 | 2,585 | 2,610 | 2,515 | 2,540 | 761,200 |
| 2009/02/04 | 2,450 | 2,620 | 2,400 | 2,615 | 1,045,000 |
| 2009/02/03 | 2,305 | 2,465 | 2,275 | 2,370 | 657,000 |
| 2009/02/02 | 2,195 | 2,275 | 2,100 | 2,275 | 797,300 |
| 2009/01/30 | 2,290 | 2,355 | 2,270 | 2,310 | 511,700 |
| 2009/01/29 | 2,450 | 2,485 | 2,380 | 2,410 | 637,100 |
| 2009/01/28 | 2,380 | 2,485 | 2,260 | 2,450 | 1,745,000 |
| 2009/01/27 | 2,300 | 2,355 | 2,180 | 2,340 | 3,667,600 |
| 2009/01/26 | 2,600 | 2,620 | 2,580 | 2,580 | 1,001,900 |
| 2009/01/23 | 3,250 | 3,250 | 3,060 | 3,080 | 452,700 |
| 2009/01/22 | 3,400 | 3,420 | 3,090 | 3,260 | 677,400 |
| 2009/01/21 | 3,400 | 3,460 | 3,350 | 3,380 | 336,300 |
| 2009/01/20 | 3,620 | 3,630 | 3,430 | 3,470 | 383,200 |
| 2009/01/19 | 3,650 | 3,730 | 3,620 | 3,680 | 255,400 |
| 2009/01/16 | 3,600 | 3,610 | 3,440 | 3,550 | 252,900 |
| 2009/01/15 | 3,510 | 3,650 | 3,450 | 3,570 | 405,500 |
| 2009/01/14 | 3,530 | 3,640 | 3,520 | 3,570 | 191,500 |
| 2009/01/13 | 3,590 | 3,620 | 3,520 | 3,560 | 288,000 |
| 2009/01/09 | 3,750 | 3,750 | 3,570 | 3,680 | 248,400 |
| 2009/01/08 | 3,660 | 3,810 | 3,650 | 3,670 | 237,800 |
| 2009/01/07 | 3,800 | 3,850 | 3,700 | 3,740 | 416,300 |
| 2009/01/06 | 3,720 | 3,820 | 3,670 | 3,770 | 447,200 |
| 2009/01/05 | 3,680 | 3,720 | 3,610 | 3,660 | 178,400 |