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
2011/12/30 938 957 937 954 137,100
2011/12/29 933 934 916 930 53,200
2011/12/28 928 946 928 933 59,800
2011/12/27 931 939 926 927 69,300
2011/12/26 945 945 921 932 100,600
2011/12/22 945 950 933 944 68,200
2011/12/21 972 977 947 952 87,000
2011/12/20 949 967 948 956 100,000
2011/12/19 956 964 941 958 128,500
2011/12/16 981 989 958 960 172,100
2011/12/15 1,011 1,011 984 986 167,600
2011/12/14 1,021 1,038 1,015 1,029 102,900
2011/12/13 1,012 1,038 1,011 1,032 117,700
2011/12/12 1,002 1,040 1,000 1,035 151,900
2011/12/09 1,000 1,003 982 991 116,100
2011/12/08 1,020 1,026 995 1,018 101,300
2011/12/07 982 1,021 981 1,017 132,200
2011/12/06 1,040 1,041 981 988 263,000
2011/12/05 980 1,039 976 1,032 264,300
2011/12/02 983 990 951 976 139,800
2011/12/01 992 1,006 980 982 138,800
2011/11/30 958 964 938 962 158,600
2011/11/29 943 959 933 958 165,000
2011/11/28 930 953 929 935 174,300
2011/11/25 889 930 887 924 267,100
2011/11/24 880 889 866 874 128,000
2011/11/22 862 895 862 894 115,700
2011/11/21 865 880 865 880 91,800
2011/11/18 830 866 830 861 126,400
2011/11/17 815 855 805 850 161,300
2011/11/16 840 850 823 824 108,800
2011/11/15 851 858 840 844 86,800
2011/11/14 873 875 836 850 138,700
2011/11/11 853 861 831 856 147,700
2011/11/10 879 879 851 853 163,800
2011/11/09 893 910 890 900 122,000
2011/11/08 924 927 892 898 166,100
2011/11/07 931 934 916 930 166,100
2011/11/04 934 951 932 934 143,200
2011/11/02 908 919 906 910 155,400
2011/11/01 923 942 917 925 139,700
2011/10/31 924 955 920 938 122,600
2011/10/28 920 938 918 929 281,000
2011/10/27 883 917 881 914 182,300
2011/10/26 871 907 866 889 155,500
2011/10/25 919 920 883 893 132,000
2011/10/24 880 906 880 904 119,400
2011/10/21 860 879 859 873 83,600
2011/10/20 887 887 858 866 156,700
2011/10/19 904 915 892 896 193,300
2011/10/18 905 912 890 897 237,600
2011/10/17 927 950 924 944 117,800
2011/10/14 921 927 907 908 123,200
2011/10/13 926 944 921 934 218,200
2011/10/12 902 933 898 925 207,200
2011/10/11 894 924 886 914 224,700
2011/10/07 880 899 870 876 289,800
2011/10/06 847 878 840 860 174,500
2011/10/05 860 865 827 835 267,700
2011/10/04 866 869 855 866 285,100
2011/10/03 887 893 870 882 140,800
2011/09/30 896 917 889 902 225,700
2011/09/29 857 902 855 901 273,100
2011/09/28 890 894 868 871 276,700
2011/09/27 869 879 859 875 303,700
2011/09/26 863 873 843 854 505,500
2011/09/22 845 865 841 861 552,100
2011/09/21 843 866 830 852 761,900
2011/09/20 856 915 848 858 1,755,500
2011/09/16 1,067 1,111 1,059 1,111 287,000
2011/09/15 1,041 1,053 1,027 1,035 112,500
2011/09/14 1,060 1,060 1,030 1,035 145,500
2011/09/13 1,038 1,064 1,030 1,056 152,200
2011/09/12 1,036 1,047 1,022 1,030 190,000
2011/09/09 1,090 1,101 1,070 1,076 186,000
2011/09/08 1,105 1,105 1,082 1,101 188,600
2011/09/07 1,048 1,081 1,047 1,074 294,400
2011/09/06 1,068 1,068 1,020 1,026 305,000
2011/09/05 1,115 1,116 1,086 1,091 170,500
2011/09/02 1,132 1,132 1,111 1,124 154,500
2011/09/01 1,145 1,169 1,132 1,133 259,500
2011/08/31 1,161 1,163 1,145 1,151 217,100
2011/08/30 1,180 1,200 1,160 1,164 288,800
2011/08/29 1,201 1,205 1,178 1,188 273,000
2011/08/26 1,141 1,204 1,141 1,200 422,800
2011/08/25 1,122 1,146 1,110 1,138 217,900
2011/08/24 1,122 1,132 1,090 1,094 168,100
2011/08/23 1,096 1,120 1,082 1,120 255,400
2011/08/22 1,123 1,139 1,096 1,096 264,300
2011/08/19 1,137 1,150 1,131 1,136 123,800
2011/08/18 1,188 1,189 1,158 1,167 148,100
2011/08/17 1,205 1,205 1,172 1,195 142,700
2011/08/16 1,211 1,218 1,193 1,213 144,100
2011/08/15 1,227 1,227 1,191 1,209 99,600
2011/08/12 1,200 1,205 1,185 1,203 171,800
2011/08/11 1,169 1,188 1,161 1,187 176,700
2011/08/10 1,216 1,220 1,193 1,206 194,200
2011/08/09 1,172 1,190 1,141 1,186 325,600
2011/08/08 1,235 1,243 1,206 1,220 207,200
2011/08/05 1,240 1,290 1,236 1,265 274,600
2011/08/04 1,352 1,370 1,344 1,344 100,300
2011/08/03 1,353 1,359 1,346 1,352 120,300
2011/08/02 1,400 1,401 1,375 1,386 118,100
2011/08/01 1,385 1,419 1,385 1,403 95,500
2011/07/29 1,411 1,420 1,385 1,388 123,700
2011/07/28 1,425 1,432 1,407 1,417 149,500
2011/07/27 1,469 1,471 1,441 1,452 153,200
2011/07/26 1,487 1,496 1,481 1,481 106,300
2011/07/25 1,476 1,497 1,462 1,487 211,800
2011/07/22 1,473 1,473 1,456 1,472 133,000
2011/07/21 1,461 1,462 1,450 1,459 69,300
2011/07/20 1,475 1,480 1,456 1,466 144,400
2011/07/19 1,495 1,499 1,458 1,460 209,300
2011/07/15 1,502 1,507 1,486 1,495 118,900
2011/07/14 1,527 1,528 1,504 1,515 170,300
2011/07/13 1,520 1,539 1,518 1,533 109,400
2011/07/12 1,536 1,544 1,523 1,536 154,300
2011/07/11 1,551 1,563 1,540 1,561 311,100
2011/07/08 1,508 1,580 1,505 1,557 580,000
2011/07/07 1,471 1,490 1,466 1,488 138,800
2011/07/06 1,488 1,488 1,462 1,479 142,200
2011/07/05 1,481 1,489 1,469 1,476 137,900
2011/07/04 1,499 1,499 1,461 1,472 203,200
2011/07/01 1,488 1,491 1,478 1,480 221,000
2011/06/30 1,486 1,487 1,464 1,471 216,900
2011/06/29 1,464 1,484 1,457 1,473 187,600
2011/06/28 1,456 1,468 1,447 1,455 143,700
2011/06/27 1,453 1,457 1,423 1,427 186,600
2011/06/24 1,446 1,463 1,442 1,447 131,500
2011/06/23 1,437 1,463 1,427 1,451 135,600
2011/06/22 1,457 1,461 1,405 1,445 202,800
2011/06/21 1,430 1,446 1,406 1,445 201,900
2011/06/20 1,449 1,449 1,424 1,426 172,500
2011/06/17 1,495 1,495 1,429 1,449 182,400
2011/06/16 1,491 1,504 1,481 1,482 100,300
2011/06/15 1,505 1,518 1,492 1,517 146,300
2011/06/14 1,456 1,507 1,454 1,489 166,100
2011/06/13 1,440 1,460 1,424 1,457 93,000
2011/06/10 1,460 1,479 1,450 1,450 217,700
2011/06/09 1,480 1,480 1,435 1,444 222,100
2011/06/08 1,494 1,494 1,463 1,480 134,200
2011/06/07 1,463 1,492 1,462 1,492 120,400
2011/06/06 1,468 1,506 1,460 1,478 236,900
2011/06/03 1,512 1,513 1,477 1,478 211,500
2011/06/02 1,498 1,531 1,498 1,528 203,500
2011/06/01 1,540 1,540 1,502 1,526 224,700
2011/05/31 1,497 1,553 1,497 1,535 178,500
2011/05/30 1,516 1,521 1,468 1,494 232,600
2011/05/27 1,525 1,539 1,511 1,527 127,400
2011/05/26 1,518 1,543 1,517 1,527 105,100
2011/05/25 1,547 1,551 1,511 1,517 132,300
2011/05/24 1,524 1,541 1,514 1,526 109,400
2011/05/23 1,549 1,549 1,512 1,523 104,900
2011/05/20 1,531 1,566 1,530 1,553 151,500
2011/05/19 1,539 1,544 1,525 1,531 77,900
2011/05/18 1,532 1,540 1,507 1,533 152,100
2011/05/17 1,511 1,550 1,506 1,532 145,100
2011/05/16 1,580 1,580 1,522 1,522 201,200
2011/05/13 1,602 1,607 1,571 1,583 317,900
2011/05/12 1,610 1,635 1,601 1,609 98,400
2011/05/11 1,649 1,662 1,618 1,618 123,800
2011/05/10 1,640 1,651 1,617 1,646 101,200
2011/05/09 1,656 1,659 1,629 1,631 108,200
2011/05/06 1,672 1,672 1,644 1,655 120,700
2011/05/02 1,656 1,689 1,652 1,682 128,500
2011/04/28 1,631 1,647 1,626 1,644 121,300
2011/04/27 1,647 1,667 1,621 1,626 173,200
2011/04/26 1,688 1,688 1,636 1,639 122,700
2011/04/25 1,683 1,705 1,679 1,687 195,300
2011/04/22 1,666 1,667 1,641 1,643 125,400
2011/04/21 1,678 1,680 1,653 1,658 136,100
2011/04/20 1,620 1,668 1,619 1,659 213,200
2011/04/19 1,610 1,616 1,598 1,601 216,900
2011/04/18 1,630 1,649 1,621 1,644 103,400
2011/04/15 1,654 1,669 1,631 1,631 161,300
2011/04/14 1,678 1,699 1,652 1,665 230,900
2011/04/13 1,655 1,700 1,654 1,693 338,900
2011/04/12 1,655 1,665 1,630 1,634 194,600
2011/04/11 1,676 1,717 1,643 1,653 449,300
2011/04/08 1,591 1,615 1,570 1,598 276,100
2011/04/07 1,651 1,653 1,603 1,619 327,900
2011/04/06 1,640 1,647 1,607 1,612 268,500
2011/04/05 1,708 1,708 1,655 1,673 146,100
2011/04/04 1,725 1,725 1,685 1,697 261,100
2011/04/01 1,786 1,787 1,725 1,725 322,100
2011/03/31 1,821 1,829 1,760 1,795 176,200
2011/03/30 1,719 1,811 1,700 1,811 437,100
2011/03/29 1,650 1,696 1,638 1,695 198,700
2011/03/28 1,653 1,680 1,640 1,671 177,100
2011/03/25 1,683 1,683 1,620 1,661 314,100
2011/03/24 1,717 1,719 1,659 1,674 343,000
2011/03/23 1,720 1,757 1,692 1,721 378,500
2011/03/22 1,783 1,793 1,743 1,785 214,000
2011/03/18 1,644 1,693 1,644 1,693 166,900
2011/03/17 1,566 1,667 1,561 1,644 224,100
2011/03/16 1,603 1,695 1,575 1,632 405,500
2011/03/15 1,666 1,676 1,333 1,563 533,100
2011/03/14 1,708 1,816 1,702 1,732 357,000
2011/03/11 1,973 1,973 1,907 1,908 541,900
2011/03/10 2,020 2,027 1,991 1,996 214,700
2011/03/09 2,027 2,064 2,023 2,034 133,800
2011/03/08 2,031 2,042 2,009 2,012 118,200
2011/03/07 2,070 2,070 2,031 2,036 133,800
2011/03/04 2,105 2,109 2,056 2,070 177,400
2011/03/03 2,050 2,108 2,050 2,077 208,500
2011/03/02 2,059 2,060 2,042 2,046 275,800
2011/03/01 2,090 2,109 2,081 2,091 225,000
2011/02/28 2,053 2,091 2,046 2,084 200,700
2011/02/25 2,107 2,112 2,055 2,078 209,300
2011/02/24 2,106 2,108 2,075 2,080 244,400
2011/02/23 2,101 2,152 2,100 2,125 213,200
2011/02/22 2,160 2,161 2,113 2,134 257,200
2011/02/21 2,220 2,221 2,184 2,188 193,800
2011/02/18 2,230 2,260 2,209 2,228 172,000
2011/02/17 2,206 2,260 2,197 2,237 278,000
2011/02/16 2,211 2,219 2,173 2,196 382,600
2011/02/15 2,251 2,252 2,184 2,196 409,600
2011/02/14 2,238 2,260 2,215 2,232 252,900
2011/02/10 2,200 2,250 2,191 2,244 354,500
2011/02/09 2,191 2,217 2,186 2,198 355,000
2011/02/08 2,118 2,207 2,110 2,185 640,300
2011/02/07 2,015 2,115 2,000 2,085 778,200
2011/02/04 2,066 2,099 2,057 2,087 244,800
2011/02/03 2,067 2,100 2,052 2,070 167,800
2011/02/02 2,066 2,107 2,058 2,067 258,100
2011/02/01 2,063 2,089 2,057 2,070 152,700
2011/01/31 2,066 2,092 2,047 2,062 375,800
2011/01/28 2,122 2,136 2,073 2,112 281,500
2011/01/27 2,124 2,143 2,105 2,127 228,300
2011/01/26 2,126 2,137 2,104 2,127 149,200
2011/01/25 2,094 2,144 2,079 2,119 291,400
2011/01/24 2,120 2,120 2,055 2,075 331,100
2011/01/21 2,125 2,149 2,108 2,135 325,400
2011/01/20 2,179 2,181 2,103 2,110 416,400
2011/01/19 2,224 2,226 2,185 2,193 206,900
2011/01/18 2,184 2,250 2,181 2,206 444,400
2011/01/17 2,227 2,254 2,194 2,202 270,400
2011/01/14 2,260 2,270 2,226 2,231 221,700
2011/01/13 2,260 2,274 2,220 2,256 308,400
2011/01/12 2,283 2,283 2,224 2,227 287,900
2011/01/11 2,257 2,279 2,236 2,251 275,100
2011/01/07 2,271 2,317 2,255 2,256 583,500
2011/01/06 2,206 2,256 2,205 2,253 384,600
2011/01/05 2,177 2,197 2,172 2,194 229,200
2011/01/04 2,170 2,187 2,155 2,176 287,100

このページの先頭へ