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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,057 | 2,057 | 2,021 | 2,026 | 222,300 |
| 2014/12/29 | 2,073 | 2,098 | 2,017 | 2,057 | 379,000 |
| 2014/12/26 | 1,986 | 2,054 | 1,984 | 2,045 | 465,300 |
| 2014/12/25 | 1,911 | 1,999 | 1,911 | 1,979 | 539,500 |
| 2014/12/24 | 1,924 | 1,930 | 1,905 | 1,928 | 171,500 |
| 2014/12/22 | 1,890 | 1,914 | 1,884 | 1,909 | 221,900 |
| 2014/12/19 | 1,903 | 1,910 | 1,866 | 1,890 | 324,100 |
| 2014/12/18 | 1,930 | 1,943 | 1,880 | 1,891 | 434,600 |
| 2014/12/17 | 1,830 | 1,903 | 1,820 | 1,893 | 354,200 |
| 2014/12/16 | 1,940 | 1,942 | 1,805 | 1,838 | 879,600 |
| 2014/12/15 | 1,800 | 1,851 | 1,800 | 1,820 | 227,000 |
| 2014/12/12 | 1,850 | 1,884 | 1,845 | 1,845 | 307,500 |
| 2014/12/11 | 1,808 | 1,875 | 1,808 | 1,869 | 216,400 |
| 2014/12/10 | 1,840 | 1,865 | 1,824 | 1,848 | 379,300 |
| 2014/12/09 | 1,855 | 1,895 | 1,854 | 1,886 | 194,300 |
| 2014/12/08 | 1,874 | 1,909 | 1,867 | 1,881 | 294,900 |
| 2014/12/05 | 1,860 | 1,864 | 1,840 | 1,861 | 237,500 |
| 2014/12/04 | 1,814 | 1,854 | 1,811 | 1,848 | 376,800 |
| 2014/12/03 | 1,815 | 1,833 | 1,790 | 1,819 | 348,600 |
| 2014/12/02 | 1,816 | 1,834 | 1,809 | 1,823 | 282,400 |
| 2014/12/01 | 1,770 | 1,838 | 1,770 | 1,831 | 501,700 |
| 2014/11/28 | 1,730 | 1,773 | 1,730 | 1,770 | 262,700 |
| 2014/11/27 | 1,730 | 1,750 | 1,728 | 1,735 | 220,100 |
| 2014/11/26 | 1,750 | 1,758 | 1,732 | 1,738 | 284,600 |
| 2014/11/25 | 1,742 | 1,751 | 1,726 | 1,748 | 413,900 |
| 2014/11/21 | 1,723 | 1,738 | 1,710 | 1,736 | 394,100 |
| 2014/11/20 | 1,673 | 1,746 | 1,670 | 1,739 | 983,100 |
| 2014/11/19 | 1,594 | 1,650 | 1,593 | 1,643 | 498,300 |
| 2014/11/18 | 1,602 | 1,635 | 1,585 | 1,594 | 556,200 |
| 2014/11/17 | 1,611 | 1,618 | 1,589 | 1,595 | 267,200 |
| 2014/11/14 | 1,619 | 1,619 | 1,597 | 1,613 | 309,600 |
| 2014/11/13 | 1,588 | 1,618 | 1,580 | 1,594 | 334,200 |
| 2014/11/12 | 1,610 | 1,625 | 1,587 | 1,593 | 409,700 |
| 2014/11/11 | 1,628 | 1,638 | 1,586 | 1,598 | 528,600 |
| 2014/11/10 | 1,649 | 1,655 | 1,600 | 1,616 | 635,200 |
| 2014/11/07 | 1,711 | 1,716 | 1,604 | 1,650 | 1,637,000 |
| 2014/11/06 | 1,846 | 1,860 | 1,803 | 1,811 | 384,100 |
| 2014/11/05 | 1,843 | 1,848 | 1,785 | 1,797 | 449,100 |
| 2014/11/04 | 1,850 | 1,865 | 1,780 | 1,843 | 856,000 |
| 2014/10/31 | 1,683 | 1,778 | 1,675 | 1,772 | 804,400 |
| 2014/10/30 | 1,645 | 1,684 | 1,640 | 1,652 | 303,700 |
| 2014/10/29 | 1,650 | 1,680 | 1,640 | 1,650 | 290,000 |
| 2014/10/28 | 1,660 | 1,660 | 1,627 | 1,634 | 231,300 |
| 2014/10/27 | 1,687 | 1,689 | 1,662 | 1,665 | 202,100 |
| 2014/10/24 | 1,678 | 1,687 | 1,654 | 1,664 | 250,000 |
| 2014/10/23 | 1,629 | 1,677 | 1,627 | 1,649 | 411,900 |
| 2014/10/22 | 1,640 | 1,656 | 1,610 | 1,628 | 527,000 |
| 2014/10/21 | 1,667 | 1,677 | 1,596 | 1,606 | 618,100 |
| 2014/10/20 | 1,670 | 1,675 | 1,641 | 1,652 | 337,000 |
| 2014/10/17 | 1,660 | 1,681 | 1,600 | 1,609 | 422,600 |
| 2014/10/16 | 1,645 | 1,673 | 1,629 | 1,667 | 263,400 |
| 2014/10/15 | 1,701 | 1,718 | 1,673 | 1,690 | 244,100 |
| 2014/10/14 | 1,644 | 1,705 | 1,643 | 1,681 | 443,300 |
| 2014/10/10 | 1,703 | 1,755 | 1,685 | 1,696 | 600,100 |
| 2014/10/09 | 1,774 | 1,806 | 1,737 | 1,740 | 438,900 |
| 2014/10/08 | 1,744 | 1,794 | 1,736 | 1,753 | 475,000 |
| 2014/10/07 | 1,793 | 1,810 | 1,760 | 1,767 | 588,200 |
| 2014/10/06 | 1,793 | 1,845 | 1,758 | 1,763 | 917,400 |
| 2014/10/03 | 1,654 | 1,764 | 1,654 | 1,736 | 737,700 |
| 2014/10/02 | 1,659 | 1,694 | 1,628 | 1,646 | 602,700 |
| 2014/10/01 | 1,613 | 1,749 | 1,611 | 1,700 | 1,380,900 |
| 2014/09/30 | 1,595 | 1,624 | 1,566 | 1,616 | 678,400 |
| 2014/09/29 | 1,535 | 1,604 | 1,511 | 1,599 | 768,400 |
| 2014/09/26 | 1,479 | 1,516 | 1,452 | 1,511 | 344,100 |
| 2014/09/25 | 1,492 | 1,495 | 1,472 | 1,492 | 200,400 |
| 2014/09/24 | 1,475 | 1,485 | 1,457 | 1,481 | 110,900 |
| 2014/09/22 | 1,497 | 1,498 | 1,471 | 1,476 | 94,400 |
| 2014/09/19 | 1,477 | 1,500 | 1,462 | 1,480 | 266,800 |
| 2014/09/18 | 1,421 | 1,480 | 1,421 | 1,465 | 221,800 |
| 2014/09/17 | 1,441 | 1,455 | 1,414 | 1,414 | 115,500 |
| 2014/09/16 | 1,456 | 1,468 | 1,440 | 1,442 | 168,400 |
| 2014/09/12 | 1,430 | 1,459 | 1,427 | 1,451 | 330,900 |
| 2014/09/11 | 1,430 | 1,430 | 1,412 | 1,417 | 164,900 |
| 2014/09/10 | 1,403 | 1,418 | 1,390 | 1,416 | 122,200 |
| 2014/09/09 | 1,400 | 1,409 | 1,397 | 1,401 | 98,000 |
| 2014/09/08 | 1,385 | 1,399 | 1,383 | 1,392 | 90,600 |
| 2014/09/05 | 1,395 | 1,402 | 1,383 | 1,385 | 123,000 |
| 2014/09/04 | 1,403 | 1,407 | 1,390 | 1,394 | 146,800 |
| 2014/09/03 | 1,400 | 1,416 | 1,396 | 1,399 | 196,300 |
| 2014/09/02 | 1,357 | 1,444 | 1,354 | 1,393 | 345,600 |
| 2014/09/01 | 1,346 | 1,361 | 1,346 | 1,357 | 107,900 |
| 2014/08/29 | 1,345 | 1,357 | 1,345 | 1,350 | 107,200 |
| 2014/08/28 | 1,345 | 1,359 | 1,345 | 1,354 | 133,500 |
| 2014/08/27 | 1,370 | 1,372 | 1,344 | 1,352 | 339,400 |
| 2014/08/26 | 1,398 | 1,398 | 1,369 | 1,371 | 142,300 |
| 2014/08/25 | 1,380 | 1,388 | 1,368 | 1,385 | 153,600 |
| 2014/08/22 | 1,386 | 1,386 | 1,365 | 1,373 | 163,500 |
| 2014/08/21 | 1,368 | 1,388 | 1,363 | 1,377 | 212,400 |
| 2014/08/20 | 1,418 | 1,418 | 1,373 | 1,377 | 541,300 |
| 2014/08/19 | 1,427 | 1,440 | 1,420 | 1,426 | 117,600 |
| 2014/08/18 | 1,412 | 1,419 | 1,404 | 1,410 | 84,300 |
| 2014/08/15 | 1,430 | 1,430 | 1,404 | 1,412 | 170,300 |
| 2014/08/14 | 1,429 | 1,437 | 1,421 | 1,427 | 186,600 |
| 2014/08/13 | 1,425 | 1,429 | 1,406 | 1,421 | 310,600 |
| 2014/08/12 | 1,425 | 1,437 | 1,416 | 1,425 | 204,800 |
| 2014/08/11 | 1,428 | 1,437 | 1,406 | 1,433 | 186,300 |
| 2014/08/08 | 1,451 | 1,465 | 1,406 | 1,416 | 310,800 |
| 2014/08/07 | 1,417 | 1,485 | 1,416 | 1,464 | 536,200 |
| 2014/08/06 | 1,470 | 1,470 | 1,421 | 1,447 | 340,500 |
| 2014/08/05 | 1,493 | 1,498 | 1,477 | 1,480 | 118,900 |
| 2014/08/04 | 1,480 | 1,489 | 1,471 | 1,478 | 74,000 |
| 2014/08/01 | 1,494 | 1,495 | 1,473 | 1,488 | 234,400 |
| 2014/07/31 | 1,539 | 1,539 | 1,505 | 1,511 | 141,500 |
| 2014/07/30 | 1,531 | 1,537 | 1,521 | 1,528 | 80,800 |
| 2014/07/29 | 1,546 | 1,549 | 1,531 | 1,541 | 61,700 |
| 2014/07/28 | 1,543 | 1,556 | 1,535 | 1,542 | 86,900 |
| 2014/07/25 | 1,538 | 1,562 | 1,533 | 1,543 | 181,200 |
| 2014/07/24 | 1,528 | 1,528 | 1,505 | 1,517 | 162,000 |
| 2014/07/23 | 1,521 | 1,525 | 1,502 | 1,519 | 173,700 |
| 2014/07/22 | 1,509 | 1,532 | 1,508 | 1,521 | 145,400 |
| 2014/07/18 | 1,525 | 1,527 | 1,502 | 1,517 | 137,200 |
| 2014/07/17 | 1,560 | 1,562 | 1,535 | 1,543 | 116,000 |
| 2014/07/16 | 1,541 | 1,548 | 1,517 | 1,544 | 252,400 |
| 2014/07/15 | 1,555 | 1,569 | 1,532 | 1,542 | 254,300 |
| 2014/07/14 | 1,589 | 1,589 | 1,555 | 1,571 | 241,300 |
| 2014/07/11 | 1,636 | 1,636 | 1,587 | 1,599 | 281,200 |
| 2014/07/10 | 1,604 | 1,654 | 1,602 | 1,636 | 619,800 |
| 2014/07/09 | 1,539 | 1,600 | 1,534 | 1,584 | 336,000 |
| 2014/07/08 | 1,551 | 1,576 | 1,526 | 1,565 | 185,300 |
| 2014/07/07 | 1,579 | 1,579 | 1,550 | 1,551 | 145,100 |
| 2014/07/04 | 1,579 | 1,584 | 1,561 | 1,579 | 123,300 |
| 2014/07/03 | 1,564 | 1,574 | 1,553 | 1,563 | 118,700 |
| 2014/07/02 | 1,553 | 1,574 | 1,547 | 1,557 | 137,400 |
| 2014/07/01 | 1,525 | 1,575 | 1,525 | 1,556 | 211,700 |
| 2014/06/30 | 1,505 | 1,547 | 1,505 | 1,539 | 135,000 |
| 2014/06/27 | 1,517 | 1,548 | 1,503 | 1,511 | 273,900 |
| 2014/06/26 | 1,538 | 1,551 | 1,529 | 1,533 | 159,500 |
| 2014/06/25 | 1,556 | 1,568 | 1,536 | 1,546 | 197,500 |
| 2014/06/24 | 1,529 | 1,556 | 1,514 | 1,555 | 158,400 |
| 2014/06/23 | 1,518 | 1,522 | 1,497 | 1,516 | 317,500 |
| 2014/06/20 | 1,540 | 1,544 | 1,511 | 1,521 | 286,400 |
| 2014/06/19 | 1,532 | 1,557 | 1,514 | 1,544 | 368,300 |
| 2014/06/18 | 1,574 | 1,574 | 1,539 | 1,550 | 218,900 |
| 2014/06/17 | 1,568 | 1,577 | 1,556 | 1,561 | 122,400 |
| 2014/06/16 | 1,585 | 1,587 | 1,555 | 1,564 | 142,500 |
| 2014/06/13 | 1,531 | 1,597 | 1,531 | 1,595 | 279,900 |
| 2014/06/12 | 1,535 | 1,561 | 1,525 | 1,556 | 222,600 |
| 2014/06/11 | 1,530 | 1,569 | 1,521 | 1,567 | 362,100 |
| 2014/06/10 | 1,601 | 1,606 | 1,548 | 1,555 | 320,700 |
| 2014/06/09 | 1,602 | 1,619 | 1,602 | 1,609 | 76,600 |
| 2014/06/06 | 1,595 | 1,606 | 1,590 | 1,602 | 130,000 |
| 2014/06/05 | 1,589 | 1,641 | 1,589 | 1,593 | 214,700 |
| 2014/06/04 | 1,578 | 1,597 | 1,573 | 1,587 | 154,000 |
| 2014/06/03 | 1,584 | 1,589 | 1,556 | 1,578 | 227,600 |
| 2014/06/02 | 1,576 | 1,598 | 1,571 | 1,581 | 282,100 |
| 2014/05/30 | 1,562 | 1,576 | 1,521 | 1,555 | 265,500 |
| 2014/05/29 | 1,536 | 1,582 | 1,534 | 1,576 | 310,800 |
| 2014/05/28 | 1,530 | 1,561 | 1,520 | 1,534 | 382,100 |
| 2014/05/27 | 1,510 | 1,534 | 1,503 | 1,514 | 148,800 |
| 2014/05/26 | 1,509 | 1,524 | 1,495 | 1,520 | 253,600 |
| 2014/05/23 | 1,415 | 1,489 | 1,410 | 1,484 | 314,700 |
| 2014/05/22 | 1,417 | 1,428 | 1,382 | 1,407 | 427,200 |
| 2014/05/21 | 1,419 | 1,425 | 1,403 | 1,417 | 269,500 |
| 2014/05/20 | 1,480 | 1,481 | 1,422 | 1,449 | 370,100 |
| 2014/05/19 | 1,452 | 1,486 | 1,441 | 1,480 | 454,500 |
| 2014/05/16 | 1,380 | 1,468 | 1,379 | 1,462 | 579,900 |
| 2014/05/15 | 1,423 | 1,424 | 1,377 | 1,410 | 194,100 |
| 2014/05/14 | 1,394 | 1,444 | 1,376 | 1,422 | 272,700 |
| 2014/05/13 | 1,379 | 1,414 | 1,355 | 1,400 | 527,700 |
| 2014/05/12 | 1,380 | 1,486 | 1,376 | 1,393 | 1,277,700 |
| 2014/05/09 | 1,312 | 1,325 | 1,265 | 1,287 | 394,400 |
| 2014/05/08 | 1,267 | 1,325 | 1,267 | 1,308 | 264,700 |
| 2014/05/07 | 1,310 | 1,320 | 1,266 | 1,275 | 204,700 |
| 2014/05/02 | 1,319 | 1,352 | 1,316 | 1,332 | 110,200 |
| 2014/05/01 | 1,329 | 1,348 | 1,321 | 1,334 | 161,800 |
| 2014/04/30 | 1,316 | 1,345 | 1,307 | 1,329 | 206,600 |
| 2014/04/28 | 1,304 | 1,315 | 1,296 | 1,306 | 120,400 |
| 2014/04/25 | 1,300 | 1,327 | 1,296 | 1,304 | 115,400 |
| 2014/04/24 | 1,305 | 1,320 | 1,276 | 1,285 | 122,800 |
| 2014/04/23 | 1,308 | 1,332 | 1,298 | 1,301 | 160,400 |
| 2014/04/22 | 1,287 | 1,316 | 1,283 | 1,287 | 193,200 |
| 2014/04/21 | 1,265 | 1,298 | 1,263 | 1,283 | 174,900 |
| 2014/04/18 | 1,321 | 1,326 | 1,251 | 1,283 | 542,200 |
| 2014/04/17 | 1,328 | 1,352 | 1,318 | 1,321 | 174,200 |
| 2014/04/16 | 1,302 | 1,332 | 1,301 | 1,331 | 91,300 |
| 2014/04/15 | 1,320 | 1,330 | 1,290 | 1,294 | 82,500 |
| 2014/04/14 | 1,309 | 1,321 | 1,294 | 1,301 | 142,800 |
| 2014/04/11 | 1,300 | 1,325 | 1,285 | 1,314 | 191,900 |
| 2014/04/10 | 1,339 | 1,359 | 1,316 | 1,323 | 145,000 |
| 2014/04/09 | 1,397 | 1,399 | 1,322 | 1,330 | 274,500 |
| 2014/04/08 | 1,403 | 1,432 | 1,381 | 1,414 | 385,800 |
| 2014/04/07 | 1,310 | 1,415 | 1,292 | 1,391 | 491,300 |
| 2014/04/04 | 1,355 | 1,359 | 1,342 | 1,348 | 79,400 |
| 2014/04/03 | 1,380 | 1,392 | 1,358 | 1,365 | 142,500 |
| 2014/04/02 | 1,320 | 1,379 | 1,320 | 1,367 | 318,200 |
| 2014/04/01 | 1,364 | 1,373 | 1,305 | 1,319 | 423,100 |
| 2014/03/31 | 1,351 | 1,365 | 1,344 | 1,359 | 184,000 |
| 2014/03/28 | 1,304 | 1,352 | 1,303 | 1,332 | 242,500 |
| 2014/03/27 | 1,322 | 1,333 | 1,292 | 1,326 | 219,700 |
| 2014/03/26 | 1,338 | 1,377 | 1,330 | 1,334 | 207,200 |
| 2014/03/25 | 1,360 | 1,360 | 1,315 | 1,324 | 240,900 |
| 2014/03/24 | 1,307 | 1,362 | 1,302 | 1,348 | 236,100 |
| 2014/03/20 | 1,364 | 1,376 | 1,328 | 1,329 | 237,200 |
| 2014/03/19 | 1,365 | 1,384 | 1,346 | 1,363 | 220,200 |
| 2014/03/18 | 1,381 | 1,395 | 1,365 | 1,367 | 172,900 |
| 2014/03/17 | 1,365 | 1,368 | 1,316 | 1,345 | 279,400 |
| 2014/03/14 | 1,387 | 1,397 | 1,372 | 1,373 | 267,000 |
| 2014/03/13 | 1,433 | 1,446 | 1,431 | 1,440 | 95,900 |
| 2014/03/12 | 1,446 | 1,459 | 1,431 | 1,433 | 184,600 |
| 2014/03/11 | 1,452 | 1,484 | 1,434 | 1,461 | 213,100 |
| 2014/03/10 | 1,497 | 1,499 | 1,441 | 1,448 | 348,700 |
| 2014/03/07 | 1,486 | 1,501 | 1,476 | 1,497 | 262,200 |
| 2014/03/06 | 1,470 | 1,505 | 1,467 | 1,502 | 134,800 |
| 2014/03/05 | 1,493 | 1,496 | 1,469 | 1,470 | 267,000 |
| 2014/03/04 | 1,489 | 1,499 | 1,436 | 1,483 | 329,500 |
| 2014/03/03 | 1,451 | 1,487 | 1,426 | 1,487 | 319,100 |
| 2014/02/28 | 1,473 | 1,495 | 1,454 | 1,471 | 290,000 |
| 2014/02/27 | 1,470 | 1,534 | 1,460 | 1,471 | 369,400 |
| 2014/02/26 | 1,469 | 1,508 | 1,461 | 1,483 | 231,800 |
| 2014/02/25 | 1,504 | 1,533 | 1,483 | 1,499 | 411,800 |
| 2014/02/24 | 1,483 | 1,520 | 1,430 | 1,474 | 515,400 |
| 2014/02/21 | 1,500 | 1,535 | 1,471 | 1,497 | 361,800 |
| 2014/02/20 | 1,551 | 1,555 | 1,485 | 1,489 | 323,900 |
| 2014/02/19 | 1,598 | 1,599 | 1,560 | 1,578 | 158,200 |
| 2014/02/18 | 1,577 | 1,593 | 1,550 | 1,588 | 193,500 |
| 2014/02/17 | 1,570 | 1,585 | 1,530 | 1,568 | 177,400 |
| 2014/02/14 | 1,582 | 1,582 | 1,507 | 1,534 | 187,900 |
| 2014/02/13 | 1,565 | 1,567 | 1,540 | 1,542 | 149,200 |
| 2014/02/12 | 1,600 | 1,623 | 1,567 | 1,584 | 446,300 |
| 2014/02/10 | 1,640 | 1,640 | 1,521 | 1,562 | 1,081,600 |
| 2014/02/07 | 1,410 | 1,472 | 1,410 | 1,460 | 216,100 |
| 2014/02/06 | 1,362 | 1,425 | 1,352 | 1,386 | 186,600 |
| 2014/02/05 | 1,397 | 1,428 | 1,345 | 1,401 | 351,800 |
| 2014/02/04 | 1,356 | 1,367 | 1,314 | 1,333 | 293,600 |
| 2014/02/03 | 1,457 | 1,467 | 1,417 | 1,422 | 220,600 |
| 2014/01/31 | 1,500 | 1,512 | 1,449 | 1,485 | 234,800 |
| 2014/01/30 | 1,500 | 1,504 | 1,463 | 1,488 | 316,700 |
| 2014/01/29 | 1,503 | 1,559 | 1,503 | 1,543 | 309,600 |
| 2014/01/28 | 1,530 | 1,550 | 1,480 | 1,480 | 465,500 |
| 2014/01/27 | 1,573 | 1,575 | 1,532 | 1,555 | 268,000 |
| 2014/01/24 | 1,541 | 1,608 | 1,541 | 1,600 | 365,800 |
| 2014/01/23 | 1,572 | 1,585 | 1,553 | 1,553 | 121,300 |
| 2014/01/22 | 1,582 | 1,598 | 1,561 | 1,572 | 126,200 |
| 2014/01/21 | 1,591 | 1,611 | 1,579 | 1,582 | 148,300 |
| 2014/01/20 | 1,604 | 1,618 | 1,582 | 1,594 | 156,900 |
| 2014/01/17 | 1,600 | 1,636 | 1,597 | 1,626 | 188,800 |
| 2014/01/16 | 1,640 | 1,654 | 1,620 | 1,626 | 278,600 |
| 2014/01/15 | 1,599 | 1,635 | 1,578 | 1,632 | 226,600 |
| 2014/01/14 | 1,599 | 1,604 | 1,575 | 1,578 | 246,400 |
| 2014/01/10 | 1,622 | 1,634 | 1,602 | 1,628 | 213,200 |
| 2014/01/09 | 1,645 | 1,645 | 1,617 | 1,642 | 154,900 |
| 2014/01/08 | 1,614 | 1,652 | 1,614 | 1,646 | 247,000 |
| 2014/01/07 | 1,620 | 1,630 | 1,587 | 1,609 | 337,300 |
| 2014/01/06 | 1,650 | 1,656 | 1,623 | 1,625 | 260,100 |