日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 2,169 2,187 2,124 2,155 379,200
2010/12/29 2,170 2,174 2,142 2,143 260,900
2010/12/28 2,179 2,205 2,169 2,170 316,600
2010/12/27 2,158 2,185 2,144 2,166 306,000
2010/12/24 2,155 2,165 2,108 2,132 445,100
2010/12/22 2,113 2,191 2,112 2,158 872,300
2010/12/21 2,063 2,094 2,041 2,087 383,500
2010/12/20 2,025 2,097 2,023 2,065 555,900
2010/12/17 1,990 2,015 1,976 2,003 396,800
2010/12/16 1,980 1,992 1,967 1,970 219,500
2010/12/15 1,969 1,985 1,954 1,984 276,800
2010/12/14 1,935 1,982 1,934 1,979 303,400
2010/12/13 1,885 1,947 1,885 1,940 347,900
2010/12/10 1,908 1,914 1,887 1,897 288,700
2010/12/09 1,919 1,933 1,887 1,920 268,200
2010/12/08 1,938 1,940 1,912 1,930 204,100
2010/12/07 1,937 1,938 1,887 1,926 397,300
2010/12/06 1,914 1,944 1,905 1,936 444,200
2010/12/03 1,893 1,895 1,870 1,883 189,400
2010/12/02 1,853 1,899 1,845 1,890 392,600
2010/12/01 1,820 1,838 1,793 1,831 398,900
2010/11/30 1,841 1,846 1,788 1,837 1,769,900
2010/11/29 1,881 1,884 1,840 1,846 392,100
2010/11/26 1,883 1,897 1,835 1,851 426,400
2010/11/25 1,876 1,907 1,846 1,886 428,900
2010/11/24 1,837 1,845 1,815 1,836 321,200
2010/11/22 1,828 1,885 1,814 1,877 409,100
2010/11/19 1,839 1,839 1,807 1,808 345,000
2010/11/18 1,738 1,815 1,738 1,815 372,500
2010/11/17 1,755 1,755 1,724 1,751 205,900
2010/11/16 1,756 1,773 1,743 1,757 307,600
2010/11/15 1,780 1,782 1,730 1,740 375,300
2010/11/12 1,786 1,802 1,743 1,773 557,000
2010/11/11 1,727 1,844 1,712 1,810 999,000
2010/11/10 1,673 1,776 1,668 1,767 759,900
2010/11/09 1,695 1,695 1,647 1,660 610,500
2010/11/08 1,719 1,734 1,697 1,699 428,600
2010/11/05 1,720 1,787 1,710 1,718 647,800
2010/11/04 1,643 1,732 1,610 1,719 848,000
2010/11/02 1,540 1,643 1,540 1,643 1,099,800
2010/11/01 1,750 1,755 1,693 1,700 406,800
2010/10/29 1,784 1,794 1,707 1,776 441,600
2010/10/28 1,835 1,842 1,782 1,797 563,800
2010/10/27 1,830 1,857 1,821 1,849 311,400
2010/10/26 1,821 1,840 1,809 1,826 195,000
2010/10/25 1,839 1,850 1,801 1,807 326,700
2010/10/22 1,808 1,832 1,798 1,809 285,400
2010/10/21 1,804 1,828 1,793 1,811 205,800
2010/10/20 1,812 1,816 1,792 1,804 272,100
2010/10/19 1,827 1,845 1,811 1,830 216,400
2010/10/18 1,827 1,851 1,805 1,826 223,100
2010/10/15 1,836 1,846 1,803 1,826 216,800
2010/10/14 1,819 1,857 1,818 1,837 257,400
2010/10/13 1,825 1,865 1,809 1,818 355,700
2010/10/12 1,900 1,906 1,806 1,814 393,700
2010/10/08 1,881 1,915 1,881 1,887 204,500
2010/10/07 1,870 1,920 1,870 1,898 141,000
2010/10/06 1,880 1,907 1,858 1,898 181,000
2010/10/05 1,823 1,878 1,810 1,860 267,300
2010/10/04 1,879 1,909 1,827 1,835 330,200
2010/10/01 1,899 1,942 1,882 1,888 331,400
2010/09/30 1,982 1,991 1,892 1,897 373,400
2010/09/29 1,928 1,994 1,928 1,982 289,300
2010/09/28 1,964 1,964 1,918 1,925 292,600
2010/09/27 1,994 1,994 1,946 1,985 183,500
2010/09/24 1,981 1,994 1,953 1,964 288,400
2010/09/22 1,967 2,040 1,952 2,029 426,800
2010/09/21 1,991 1,998 1,952 1,955 209,400
2010/09/17 1,930 2,000 1,925 2,000 365,300
2010/09/16 2,000 2,003 1,911 1,928 229,900
2010/09/15 1,941 1,996 1,917 1,984 280,000
2010/09/14 1,975 1,980 1,925 1,932 160,500
2010/09/13 1,985 1,997 1,952 1,953 136,700
2010/09/10 1,959 1,977 1,935 1,963 208,200
2010/09/09 1,916 1,942 1,912 1,934 156,000
2010/09/08 1,951 1,958 1,903 1,917 230,200
2010/09/07 1,996 2,017 1,965 1,975 215,900
2010/09/06 2,004 2,008 1,976 1,997 285,100
2010/09/03 1,971 1,994 1,945 1,992 272,800
2010/09/02 1,953 1,960 1,920 1,960 392,300
2010/09/01 1,852 1,913 1,850 1,913 267,000
2010/08/31 1,887 1,930 1,840 1,853 362,600
2010/08/30 1,925 1,952 1,883 1,897 284,700
2010/08/27 1,817 1,879 1,817 1,872 149,900
2010/08/26 1,849 1,865 1,832 1,857 176,600
2010/08/25 1,811 1,873 1,798 1,841 423,800
2010/08/24 1,865 1,873 1,815 1,820 500,800
2010/08/23 1,899 1,934 1,860 1,903 653,500
2010/08/20 1,800 1,845 1,800 1,832 357,100
2010/08/19 1,766 1,840 1,759 1,840 505,700
2010/08/18 1,865 1,875 1,774 1,784 948,000
2010/08/17 1,858 1,888 1,845 1,868 273,000
2010/08/16 1,851 1,916 1,837 1,903 466,900
2010/08/13 1,857 1,903 1,815 1,891 592,500
2010/08/12 1,887 1,889 1,843 1,857 761,800
2010/08/11 1,935 1,948 1,916 1,926 789,200
2010/08/10 1,955 1,984 1,942 1,975 467,200
2010/08/09 1,986 1,998 1,920 1,960 752,900
2010/08/06 1,919 1,995 1,902 1,985 1,171,900
2010/08/05 1,920 2,075 1,912 1,980 3,291,500
2010/08/04 2,327 2,356 2,279 2,346 361,400
2010/08/03 2,350 2,373 2,320 2,344 197,300
2010/08/02 2,351 2,407 2,320 2,333 293,500
2010/07/30 2,396 2,396 2,337 2,343 270,400
2010/07/29 2,435 2,436 2,402 2,415 210,400
2010/07/28 2,398 2,485 2,398 2,479 307,400
2010/07/27 2,380 2,399 2,368 2,375 156,700
2010/07/26 2,367 2,406 2,366 2,377 228,000
2010/07/23 2,359 2,384 2,332 2,351 280,900
2010/07/22 2,351 2,373 2,322 2,335 255,600
2010/07/21 2,451 2,451 2,371 2,389 219,100
2010/07/20 2,437 2,444 2,375 2,419 349,600
2010/07/16 2,543 2,565 2,446 2,457 453,900
2010/07/15 2,501 2,583 2,490 2,579 748,000
2010/07/14 2,423 2,479 2,415 2,467 309,700
2010/07/13 2,445 2,445 2,365 2,380 271,800
2010/07/12 2,453 2,485 2,416 2,419 237,600
2010/07/09 2,432 2,478 2,432 2,451 237,300
2010/07/08 2,484 2,484 2,425 2,438 414,300
2010/07/07 2,426 2,467 2,371 2,434 359,100
2010/07/06 2,439 2,481 2,412 2,444 368,400
2010/07/05 2,330 2,454 2,326 2,443 329,100
2010/07/02 2,352 2,396 2,344 2,380 217,100
2010/07/01 2,351 2,398 2,338 2,363 363,700
2010/06/30 2,278 2,441 2,253 2,401 753,000
2010/06/29 2,365 2,400 2,314 2,328 452,700
2010/06/28 2,411 2,419 2,358 2,370 450,100
2010/06/25 2,449 2,475 2,429 2,456 418,200
2010/06/24 2,527 2,537 2,478 2,484 498,100
2010/06/23 2,550 2,566 2,514 2,565 226,300
2010/06/22 2,660 2,660 2,592 2,600 241,500
2010/06/21 2,630 2,686 2,613 2,659 456,200
2010/06/18 2,554 2,611 2,532 2,590 277,300
2010/06/17 2,577 2,589 2,520 2,575 570,100
2010/06/16 2,640 2,671 2,594 2,606 468,200
2010/06/15 2,605 2,618 2,562 2,566 415,600
2010/06/14 2,583 2,671 2,560 2,654 451,600
2010/06/11 2,490 2,595 2,481 2,546 801,200
2010/06/10 2,460 2,498 2,385 2,413 987,600
2010/06/09 2,550 2,551 2,481 2,509 496,000
2010/06/08 2,600 2,617 2,551 2,557 503,200
2010/06/07 2,700 2,701 2,601 2,637 416,300
2010/06/04 2,660 2,810 2,660 2,783 565,000
2010/06/03 2,685 2,689 2,638 2,667 372,600
2010/06/02 2,637 2,718 2,619 2,635 361,200
2010/06/01 2,700 2,700 2,635 2,675 310,700
2010/05/31 2,730 2,786 2,683 2,734 517,100
2010/05/28 2,744 2,747 2,663 2,722 576,400
2010/05/27 2,411 2,710 2,400 2,694 1,015,400
2010/05/26 2,525 2,545 2,430 2,443 722,300
2010/05/25 2,604 2,615 2,502 2,533 496,300
2010/05/24 2,580 2,665 2,560 2,642 454,800
2010/05/21 2,598 2,648 2,571 2,615 633,100
2010/05/20 2,685 2,703 2,641 2,680 559,200
2010/05/19 2,737 2,740 2,608 2,713 851,300
2010/05/18 2,764 2,793 2,740 2,783 530,700
2010/05/17 2,726 2,796 2,701 2,727 881,100
2010/05/14 2,861 2,870 2,712 2,724 1,715,600
2010/05/13 3,110 3,160 3,095 3,155 242,000
2010/05/12 3,100 3,175 3,040 3,090 444,000
2010/05/11 3,160 3,180 3,015 3,030 412,400
2010/05/10 3,050 3,090 3,045 3,090 342,100
2010/05/07 2,990 3,085 2,980 3,075 491,400
2010/05/06 3,225 3,230 3,125 3,130 451,400
2010/04/30 3,305 3,345 3,270 3,295 210,200
2010/04/28 3,260 3,325 3,225 3,295 316,200
2010/04/27 3,365 3,370 3,300 3,330 346,400
2010/04/26 3,400 3,405 3,365 3,375 275,000
2010/04/23 3,455 3,470 3,335 3,360 527,000
2010/04/22 3,485 3,510 3,435 3,500 205,100
2010/04/21 3,475 3,495 3,445 3,495 221,100
2010/04/20 3,455 3,490 3,425 3,440 192,200
2010/04/19 3,450 3,470 3,430 3,435 211,700
2010/04/16 3,580 3,580 3,500 3,525 230,400
2010/04/15 3,570 3,590 3,545 3,580 254,700
2010/04/14 3,575 3,590 3,535 3,560 181,000
2010/04/13 3,575 3,585 3,515 3,550 274,000
2010/04/12 3,620 3,650 3,555 3,560 361,500
2010/04/09 3,595 3,605 3,565 3,595 216,300
2010/04/08 3,550 3,645 3,540 3,605 387,400
2010/04/07 3,665 3,665 3,590 3,595 547,700
2010/04/06 3,800 3,825 3,630 3,680 527,600
2010/04/05 3,720 3,810 3,715 3,765 758,300
2010/04/02 3,635 3,695 3,610 3,675 655,000
2010/04/01 3,595 3,660 3,550 3,600 856,200
2010/03/31 3,500 3,690 3,490 3,650 1,458,000
2010/03/30 3,440 3,470 3,410 3,465 617,900
2010/03/29 3,245 3,410 3,240 3,410 740,300
2010/03/26 3,210 3,225 3,180 3,210 420,700
2010/03/25 3,225 3,240 3,150 3,190 472,700
2010/03/24 3,260 3,295 3,145 3,185 775,800
2010/03/23 3,300 3,320 3,205 3,210 658,900
2010/03/19 3,410 3,430 3,320 3,340 396,600
2010/03/18 3,460 3,460 3,410 3,420 200,600
2010/03/17 3,400 3,460 3,385 3,460 320,600
2010/03/16 3,400 3,435 3,340 3,360 387,000
2010/03/15 3,485 3,525 3,405 3,435 646,500
2010/03/12 3,310 3,450 3,285 3,440 825,200
2010/03/11 3,285 3,310 3,230 3,270 275,600
2010/03/10 3,275 3,280 3,260 3,275 213,100
2010/03/09 3,320 3,325 3,260 3,285 356,100
2010/03/08 3,230 3,290 3,200 3,290 660,800
2010/03/05 3,120 3,165 3,110 3,160 246,200
2010/03/04 3,160 3,190 3,075 3,095 427,400
2010/03/03 3,205 3,220 3,125 3,145 460,400
2010/03/02 3,215 3,290 3,160 3,200 764,900
2010/03/01 3,115 3,155 3,075 3,145 345,300
2010/02/26 3,085 3,155 3,050 3,145 536,300
2010/02/25 3,120 3,125 3,020 3,070 820,900
2010/02/24 3,215 3,220 3,100 3,160 650,700
2010/02/23 3,270 3,300 3,235 3,245 360,200
2010/02/22 3,310 3,340 3,210 3,245 935,600
2010/02/19 3,450 3,455 3,300 3,305 499,700
2010/02/18 3,375 3,460 3,360 3,450 435,900
2010/02/17 3,375 3,390 3,320 3,375 432,200
2010/02/16 3,350 3,355 3,275 3,310 543,400
2010/02/15 3,480 3,480 3,400 3,410 287,200
2010/02/12 3,490 3,515 3,455 3,490 577,300
2010/02/10 3,410 3,460 3,400 3,450 645,900
2010/02/09 3,230 3,390 3,230 3,380 667,300
2010/02/08 3,385 3,410 3,270 3,280 834,400
2010/02/05 3,555 3,560 3,360 3,375 1,458,200
2010/02/04 3,860 3,885 3,700 3,765 529,900
2010/02/03 3,945 3,950 3,845 3,855 226,500
2010/02/02 3,880 3,960 3,855 3,875 352,600
2010/02/01 3,835 3,855 3,760 3,850 369,900
2010/01/29 3,860 3,880 3,825 3,830 494,600
2010/01/28 3,905 3,945 3,840 3,930 725,800
2010/01/27 4,015 4,040 3,945 3,975 445,700
2010/01/26 4,075 4,185 4,000 4,005 1,002,500
2010/01/25 4,100 4,150 4,030 4,090 1,314,100
2010/01/22 4,400 4,425 4,365 4,425 319,000
2010/01/21 4,410 4,455 4,400 4,450 221,100
2010/01/20 4,505 4,525 4,420 4,440 313,600
2010/01/19 4,555 4,570 4,485 4,500 295,300
2010/01/18 4,540 4,540 4,500 4,520 314,200
2010/01/15 4,605 4,645 4,540 4,585 485,600
2010/01/14 4,485 4,620 4,475 4,600 722,600
2010/01/13 4,420 4,520 4,385 4,500 481,500
2010/01/12 4,400 4,500 4,355 4,455 561,700
2010/01/08 4,495 4,500 4,405 4,410 1,147,400
2010/01/07 4,415 4,595 4,410 4,595 992,000
2010/01/06 4,560 4,560 4,380 4,410 1,286,100
2010/01/05 4,730 4,775 4,545 4,575 903,600
2010/01/04 4,590 4,725 4,585 4,710 609,800

このページの先頭へ