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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,807 | 1,848 | 1,799 | 1,830 | 84,900 |
| 2022/12/29 | 1,801 | 1,801 | 1,756 | 1,789 | 81,900 |
| 2022/12/28 | 1,801 | 1,841 | 1,789 | 1,836 | 122,300 |
| 2022/12/27 | 1,827 | 1,833 | 1,802 | 1,813 | 79,900 |
| 2022/12/26 | 1,824 | 1,826 | 1,791 | 1,808 | 82,300 |
| 2022/12/23 | 1,790 | 1,838 | 1,776 | 1,822 | 161,600 |
| 2022/12/22 | 1,815 | 1,825 | 1,786 | 1,790 | 185,300 |
| 2022/12/21 | 1,835 | 1,842 | 1,805 | 1,813 | 134,100 |
| 2022/12/20 | 1,878 | 1,884 | 1,800 | 1,842 | 172,600 |
| 2022/12/19 | 1,855 | 1,883 | 1,835 | 1,867 | 124,700 |
| 2022/12/16 | 1,926 | 1,926 | 1,878 | 1,879 | 128,500 |
| 2022/12/15 | 1,910 | 1,937 | 1,903 | 1,926 | 101,300 |
| 2022/12/14 | 1,909 | 1,940 | 1,904 | 1,911 | 167,800 |
| 2022/12/13 | 1,893 | 1,933 | 1,892 | 1,909 | 220,400 |
| 2022/12/12 | 1,872 | 1,879 | 1,864 | 1,870 | 155,800 |
| 2022/12/09 | 1,860 | 1,888 | 1,855 | 1,865 | 205,200 |
| 2022/12/08 | 1,830 | 1,850 | 1,821 | 1,850 | 220,500 |
| 2022/12/07 | 1,811 | 1,836 | 1,808 | 1,823 | 157,000 |
| 2022/12/06 | 1,796 | 1,847 | 1,794 | 1,820 | 288,600 |
| 2022/12/05 | 1,774 | 1,803 | 1,774 | 1,799 | 197,300 |
| 2022/12/02 | 1,778 | 1,788 | 1,767 | 1,774 | 181,800 |
| 2022/12/01 | 1,780 | 1,812 | 1,765 | 1,794 | 191,200 |
| 2022/11/30 | 1,766 | 1,778 | 1,736 | 1,759 | 370,800 |
| 2022/11/29 | 1,765 | 1,774 | 1,749 | 1,766 | 190,600 |
| 2022/11/28 | 1,774 | 1,786 | 1,749 | 1,783 | 196,100 |
| 2022/11/25 | 1,786 | 1,786 | 1,759 | 1,760 | 158,300 |
| 2022/11/24 | 1,775 | 1,788 | 1,758 | 1,786 | 223,500 |
| 2022/11/22 | 1,780 | 1,796 | 1,770 | 1,781 | 183,700 |
| 2022/11/21 | 1,774 | 1,784 | 1,747 | 1,752 | 240,400 |
| 2022/11/18 | 1,733 | 1,827 | 1,733 | 1,761 | 307,300 |
| 2022/11/17 | 1,759 | 1,767 | 1,726 | 1,733 | 192,500 |
| 2022/11/16 | 1,685 | 1,774 | 1,685 | 1,767 | 338,500 |
| 2022/11/15 | 1,638 | 1,688 | 1,621 | 1,683 | 228,400 |
| 2022/11/14 | 1,678 | 1,686 | 1,611 | 1,639 | 445,700 |
| 2022/11/11 | 1,854 | 1,854 | 1,678 | 1,691 | 636,500 |
| 2022/11/10 | 1,760 | 1,760 | 1,728 | 1,734 | 160,700 |
| 2022/11/09 | 1,775 | 1,782 | 1,760 | 1,778 | 106,500 |
| 2022/11/08 | 1,751 | 1,774 | 1,751 | 1,761 | 104,800 |
| 2022/11/07 | 1,740 | 1,754 | 1,737 | 1,751 | 121,700 |
| 2022/11/04 | 1,741 | 1,747 | 1,722 | 1,730 | 151,400 |
| 2022/11/02 | 1,749 | 1,775 | 1,749 | 1,768 | 141,200 |
| 2022/11/01 | 1,767 | 1,770 | 1,752 | 1,756 | 76,300 |
| 2022/10/31 | 1,715 | 1,755 | 1,712 | 1,753 | 128,100 |
| 2022/10/28 | 1,680 | 1,711 | 1,678 | 1,690 | 271,500 |
| 2022/10/27 | 1,713 | 1,713 | 1,695 | 1,709 | 85,500 |
| 2022/10/26 | 1,737 | 1,742 | 1,712 | 1,714 | 103,200 |
| 2022/10/25 | 1,720 | 1,738 | 1,700 | 1,734 | 127,300 |
| 2022/10/24 | 1,671 | 1,702 | 1,667 | 1,697 | 126,300 |
| 2022/10/21 | 1,697 | 1,697 | 1,657 | 1,657 | 116,500 |
| 2022/10/20 | 1,687 | 1,706 | 1,685 | 1,688 | 128,600 |
| 2022/10/19 | 1,713 | 1,720 | 1,698 | 1,716 | 92,800 |
| 2022/10/18 | 1,730 | 1,741 | 1,702 | 1,718 | 93,200 |
| 2022/10/17 | 1,696 | 1,709 | 1,690 | 1,706 | 81,400 |
| 2022/10/14 | 1,706 | 1,723 | 1,696 | 1,715 | 170,700 |
| 2022/10/13 | 1,680 | 1,697 | 1,670 | 1,695 | 98,700 |
| 2022/10/12 | 1,719 | 1,719 | 1,683 | 1,689 | 104,900 |
| 2022/10/11 | 1,786 | 1,786 | 1,717 | 1,718 | 124,900 |
| 2022/10/07 | 1,786 | 1,834 | 1,780 | 1,826 | 133,400 |
| 2022/10/06 | 1,796 | 1,836 | 1,796 | 1,812 | 129,400 |
| 2022/10/05 | 1,805 | 1,809 | 1,781 | 1,792 | 98,000 |
| 2022/10/04 | 1,787 | 1,792 | 1,759 | 1,776 | 95,000 |
| 2022/10/03 | 1,699 | 1,751 | 1,699 | 1,750 | 155,300 |
| 2022/09/30 | 1,746 | 1,752 | 1,688 | 1,709 | 192,500 |
| 2022/09/29 | 1,769 | 1,783 | 1,751 | 1,768 | 148,700 |
| 2022/09/28 | 1,759 | 1,773 | 1,728 | 1,753 | 167,200 |
| 2022/09/27 | 1,767 | 1,792 | 1,761 | 1,764 | 165,400 |
| 2022/09/26 | 1,809 | 1,819 | 1,756 | 1,764 | 185,100 |
| 2022/09/22 | 1,806 | 1,829 | 1,805 | 1,819 | 92,300 |
| 2022/09/21 | 1,832 | 1,851 | 1,819 | 1,843 | 92,400 |
| 2022/09/20 | 1,850 | 1,886 | 1,846 | 1,861 | 108,600 |
| 2022/09/16 | 1,860 | 1,869 | 1,812 | 1,824 | 219,100 |
| 2022/09/15 | 1,900 | 1,900 | 1,875 | 1,888 | 99,000 |
| 2022/09/14 | 1,863 | 1,902 | 1,855 | 1,892 | 129,600 |
| 2022/09/13 | 1,900 | 1,907 | 1,881 | 1,903 | 93,800 |
| 2022/09/12 | 1,884 | 1,904 | 1,880 | 1,897 | 115,800 |
| 2022/09/09 | 1,861 | 1,870 | 1,848 | 1,869 | 151,400 |
| 2022/09/08 | 1,842 | 1,865 | 1,841 | 1,857 | 160,100 |
| 2022/09/07 | 1,810 | 1,853 | 1,783 | 1,841 | 246,200 |
| 2022/09/06 | 1,774 | 1,799 | 1,758 | 1,793 | 163,200 |
| 2022/09/05 | 1,751 | 1,786 | 1,745 | 1,776 | 126,600 |
| 2022/09/02 | 1,783 | 1,783 | 1,744 | 1,762 | 150,200 |
| 2022/09/01 | 1,793 | 1,805 | 1,770 | 1,774 | 124,900 |
| 2022/08/31 | 1,781 | 1,828 | 1,781 | 1,819 | 84,200 |
| 2022/08/30 | 1,808 | 1,828 | 1,804 | 1,821 | 71,000 |
| 2022/08/29 | 1,773 | 1,807 | 1,771 | 1,790 | 152,800 |
| 2022/08/26 | 1,819 | 1,854 | 1,813 | 1,847 | 112,500 |
| 2022/08/25 | 1,816 | 1,829 | 1,784 | 1,814 | 118,700 |
| 2022/08/24 | 1,811 | 1,835 | 1,801 | 1,828 | 102,300 |
| 2022/08/23 | 1,794 | 1,815 | 1,784 | 1,799 | 94,700 |
| 2022/08/22 | 1,835 | 1,842 | 1,825 | 1,838 | 108,100 |
| 2022/08/19 | 1,850 | 1,859 | 1,828 | 1,843 | 173,700 |
| 2022/08/18 | 1,806 | 1,849 | 1,795 | 1,842 | 208,000 |
| 2022/08/17 | 1,784 | 1,824 | 1,784 | 1,819 | 138,200 |
| 2022/08/16 | 1,790 | 1,790 | 1,760 | 1,773 | 143,800 |
| 2022/08/15 | 1,812 | 1,833 | 1,787 | 1,830 | 132,000 |
| 2022/08/12 | 1,770 | 1,823 | 1,759 | 1,812 | 229,200 |
| 2022/08/10 | 1,704 | 1,803 | 1,702 | 1,766 | 528,000 |
| 2022/08/09 | 1,710 | 1,819 | 1,683 | 1,696 | 1,139,900 |
| 2022/08/08 | 1,583 | 1,584 | 1,559 | 1,583 | 143,800 |
| 2022/08/05 | 1,549 | 1,589 | 1,548 | 1,589 | 111,300 |
| 2022/08/04 | 1,562 | 1,563 | 1,547 | 1,558 | 84,200 |
| 2022/08/03 | 1,540 | 1,561 | 1,531 | 1,546 | 119,000 |
| 2022/08/02 | 1,554 | 1,562 | 1,535 | 1,541 | 109,700 |
| 2022/08/01 | 1,557 | 1,572 | 1,545 | 1,571 | 107,400 |
| 2022/07/29 | 1,580 | 1,580 | 1,553 | 1,558 | 105,800 |
| 2022/07/28 | 1,556 | 1,576 | 1,546 | 1,573 | 467,800 |
| 2022/07/27 | 1,553 | 1,567 | 1,545 | 1,561 | 72,300 |
| 2022/07/26 | 1,558 | 1,563 | 1,547 | 1,555 | 76,300 |
| 2022/07/25 | 1,577 | 1,579 | 1,543 | 1,553 | 87,900 |
| 2022/07/22 | 1,538 | 1,576 | 1,532 | 1,566 | 128,600 |
| 2022/07/21 | 1,548 | 1,564 | 1,540 | 1,553 | 136,600 |
| 2022/07/20 | 1,539 | 1,554 | 1,531 | 1,552 | 143,700 |
| 2022/07/19 | 1,497 | 1,510 | 1,492 | 1,510 | 74,000 |
| 2022/07/15 | 1,487 | 1,505 | 1,474 | 1,495 | 161,100 |
| 2022/07/14 | 1,433 | 1,461 | 1,428 | 1,457 | 84,300 |
| 2022/07/13 | 1,450 | 1,460 | 1,438 | 1,445 | 98,100 |
| 2022/07/12 | 1,484 | 1,484 | 1,441 | 1,450 | 163,400 |
| 2022/07/11 | 1,522 | 1,526 | 1,499 | 1,512 | 147,200 |
| 2022/07/08 | 1,481 | 1,525 | 1,479 | 1,498 | 224,200 |
| 2022/07/07 | 1,481 | 1,492 | 1,458 | 1,480 | 143,100 |
| 2022/07/06 | 1,477 | 1,479 | 1,441 | 1,461 | 123,300 |
| 2022/07/05 | 1,514 | 1,517 | 1,496 | 1,497 | 99,700 |
| 2022/07/04 | 1,481 | 1,503 | 1,468 | 1,498 | 174,900 |
| 2022/07/01 | 1,477 | 1,492 | 1,456 | 1,469 | 193,500 |
| 2022/06/30 | 1,498 | 1,498 | 1,470 | 1,471 | 150,100 |
| 2022/06/29 | 1,481 | 1,489 | 1,466 | 1,483 | 275,500 |
| 2022/06/28 | 1,476 | 1,501 | 1,470 | 1,501 | 92,800 |
| 2022/06/27 | 1,484 | 1,491 | 1,467 | 1,476 | 101,300 |
| 2022/06/24 | 1,454 | 1,465 | 1,438 | 1,456 | 122,200 |
| 2022/06/23 | 1,450 | 1,477 | 1,444 | 1,461 | 102,400 |
| 2022/06/22 | 1,479 | 1,481 | 1,452 | 1,457 | 107,800 |
| 2022/06/21 | 1,436 | 1,473 | 1,436 | 1,459 | 106,700 |
| 2022/06/20 | 1,458 | 1,477 | 1,404 | 1,428 | 136,100 |
| 2022/06/17 | 1,451 | 1,473 | 1,446 | 1,448 | 258,300 |
| 2022/06/16 | 1,491 | 1,529 | 1,491 | 1,496 | 205,000 |
| 2022/06/15 | 1,517 | 1,525 | 1,480 | 1,483 | 156,600 |
| 2022/06/14 | 1,499 | 1,514 | 1,478 | 1,505 | 180,200 |
| 2022/06/13 | 1,500 | 1,538 | 1,500 | 1,527 | 191,500 |
| 2022/06/10 | 1,573 | 1,573 | 1,538 | 1,551 | 208,900 |
| 2022/06/09 | 1,604 | 1,613 | 1,578 | 1,588 | 182,100 |
| 2022/06/08 | 1,530 | 1,615 | 1,525 | 1,606 | 490,200 |
| 2022/06/07 | 1,486 | 1,527 | 1,481 | 1,517 | 148,800 |
| 2022/06/06 | 1,495 | 1,495 | 1,478 | 1,483 | 87,700 |
| 2022/06/03 | 1,533 | 1,533 | 1,504 | 1,508 | 76,700 |
| 2022/06/02 | 1,507 | 1,536 | 1,503 | 1,520 | 92,100 |
| 2022/06/01 | 1,495 | 1,513 | 1,493 | 1,511 | 80,700 |
| 2022/05/31 | 1,507 | 1,510 | 1,489 | 1,493 | 101,800 |
| 2022/05/30 | 1,505 | 1,513 | 1,490 | 1,507 | 340,900 |
| 2022/05/27 | 1,485 | 1,498 | 1,477 | 1,491 | 104,900 |
| 2022/05/26 | 1,490 | 1,497 | 1,471 | 1,472 | 121,100 |
| 2022/05/25 | 1,484 | 1,490 | 1,462 | 1,472 | 157,200 |
| 2022/05/24 | 1,464 | 1,482 | 1,450 | 1,476 | 151,600 |
| 2022/05/23 | 1,448 | 1,467 | 1,437 | 1,462 | 124,300 |
| 2022/05/20 | 1,426 | 1,457 | 1,425 | 1,451 | 112,500 |
| 2022/05/19 | 1,416 | 1,456 | 1,416 | 1,446 | 142,300 |
| 2022/05/18 | 1,457 | 1,493 | 1,457 | 1,476 | 263,000 |
| 2022/05/17 | 1,446 | 1,462 | 1,429 | 1,436 | 291,700 |
| 2022/05/16 | 1,504 | 1,526 | 1,473 | 1,476 | 325,800 |
| 2022/05/13 | 1,510 | 1,524 | 1,449 | 1,504 | 493,800 |
| 2022/05/12 | 1,454 | 1,506 | 1,440 | 1,493 | 246,800 |
| 2022/05/11 | 1,461 | 1,484 | 1,438 | 1,456 | 279,700 |
| 2022/05/10 | 1,500 | 1,503 | 1,458 | 1,491 | 172,900 |
| 2022/05/09 | 1,526 | 1,554 | 1,513 | 1,513 | 280,300 |
| 2022/05/06 | 1,509 | 1,568 | 1,497 | 1,521 | 782,600 |
| 2022/05/02 | 1,383 | 1,403 | 1,379 | 1,389 | 149,100 |
| 2022/04/28 | 1,341 | 1,385 | 1,340 | 1,379 | 146,200 |
| 2022/04/27 | 1,335 | 1,344 | 1,310 | 1,343 | 294,200 |
| 2022/04/26 | 1,390 | 1,400 | 1,371 | 1,377 | 120,600 |
| 2022/04/25 | 1,387 | 1,393 | 1,361 | 1,370 | 120,300 |
| 2022/04/22 | 1,423 | 1,425 | 1,396 | 1,409 | 158,000 |
| 2022/04/21 | 1,452 | 1,459 | 1,445 | 1,451 | 146,400 |
| 2022/04/20 | 1,460 | 1,460 | 1,431 | 1,442 | 123,600 |
| 2022/04/19 | 1,431 | 1,444 | 1,418 | 1,438 | 137,100 |
| 2022/04/18 | 1,410 | 1,418 | 1,391 | 1,412 | 111,200 |
| 2022/04/15 | 1,415 | 1,425 | 1,405 | 1,409 | 76,700 |
| 2022/04/14 | 1,420 | 1,434 | 1,417 | 1,431 | 74,900 |
| 2022/04/13 | 1,424 | 1,435 | 1,409 | 1,419 | 175,700 |
| 2022/04/12 | 1,390 | 1,398 | 1,380 | 1,382 | 135,500 |
| 2022/04/11 | 1,385 | 1,407 | 1,375 | 1,400 | 127,800 |
| 2022/04/08 | 1,381 | 1,395 | 1,374 | 1,385 | 221,800 |
| 2022/04/07 | 1,379 | 1,385 | 1,359 | 1,369 | 110,300 |
| 2022/04/06 | 1,425 | 1,430 | 1,405 | 1,409 | 90,800 |
| 2022/04/05 | 1,451 | 1,459 | 1,437 | 1,440 | 104,100 |
| 2022/04/04 | 1,427 | 1,438 | 1,414 | 1,430 | 88,600 |
| 2022/04/01 | 1,423 | 1,435 | 1,412 | 1,432 | 112,700 |
| 2022/03/31 | 1,439 | 1,463 | 1,427 | 1,453 | 262,400 |
| 2022/03/30 | 1,476 | 1,479 | 1,452 | 1,464 | 179,800 |
| 2022/03/29 | 1,435 | 1,468 | 1,434 | 1,467 | 199,800 |
| 2022/03/28 | 1,436 | 1,460 | 1,423 | 1,440 | 126,000 |
| 2022/03/25 | 1,454 | 1,462 | 1,435 | 1,439 | 214,900 |
| 2022/03/24 | 1,401 | 1,424 | 1,393 | 1,424 | 160,900 |
| 2022/03/23 | 1,410 | 1,420 | 1,404 | 1,410 | 160,200 |
| 2022/03/22 | 1,387 | 1,397 | 1,366 | 1,382 | 223,100 |
| 2022/03/18 | 1,361 | 1,380 | 1,350 | 1,376 | 584,700 |
| 2022/03/17 | 1,370 | 1,375 | 1,350 | 1,371 | 211,800 |
| 2022/03/16 | 1,329 | 1,338 | 1,316 | 1,334 | 220,500 |
| 2022/03/15 | 1,267 | 1,313 | 1,264 | 1,299 | 214,200 |
| 2022/03/14 | 1,248 | 1,284 | 1,248 | 1,267 | 210,300 |
| 2022/03/11 | 1,232 | 1,242 | 1,217 | 1,226 | 142,100 |
| 2022/03/10 | 1,238 | 1,262 | 1,233 | 1,253 | 115,600 |
| 2022/03/09 | 1,204 | 1,219 | 1,184 | 1,198 | 224,800 |
| 2022/03/08 | 1,182 | 1,225 | 1,176 | 1,192 | 270,200 |
| 2022/03/07 | 1,211 | 1,215 | 1,159 | 1,182 | 379,700 |
| 2022/03/04 | 1,272 | 1,285 | 1,241 | 1,246 | 304,400 |
| 2022/03/03 | 1,295 | 1,307 | 1,267 | 1,269 | 269,000 |
| 2022/03/02 | 1,291 | 1,315 | 1,276 | 1,285 | 243,600 |
| 2022/03/01 | 1,341 | 1,357 | 1,320 | 1,321 | 231,700 |
| 2022/02/28 | 1,285 | 1,325 | 1,283 | 1,313 | 218,200 |
| 2022/02/25 | 1,298 | 1,298 | 1,272 | 1,286 | 205,100 |
| 2022/02/24 | 1,300 | 1,308 | 1,268 | 1,286 | 209,500 |
| 2022/02/22 | 1,337 | 1,337 | 1,303 | 1,314 | 193,200 |
| 2022/02/21 | 1,350 | 1,364 | 1,326 | 1,356 | 153,400 |
| 2022/02/18 | 1,370 | 1,385 | 1,356 | 1,378 | 188,900 |
| 2022/02/17 | 1,410 | 1,423 | 1,389 | 1,395 | 194,600 |
| 2022/02/16 | 1,453 | 1,478 | 1,402 | 1,423 | 454,400 |
| 2022/02/15 | 1,382 | 1,478 | 1,381 | 1,414 | 842,900 |
| 2022/02/14 | 1,482 | 1,490 | 1,459 | 1,472 | 265,100 |
| 2022/02/10 | 1,538 | 1,539 | 1,504 | 1,514 | 150,900 |
| 2022/02/09 | 1,474 | 1,513 | 1,474 | 1,512 | 132,300 |
| 2022/02/08 | 1,495 | 1,498 | 1,469 | 1,473 | 102,100 |
| 2022/02/07 | 1,502 | 1,508 | 1,481 | 1,486 | 122,300 |
| 2022/02/04 | 1,477 | 1,509 | 1,477 | 1,507 | 155,100 |
| 2022/02/03 | 1,483 | 1,499 | 1,470 | 1,479 | 178,900 |
| 2022/02/02 | 1,470 | 1,497 | 1,465 | 1,497 | 185,800 |
| 2022/02/01 | 1,466 | 1,482 | 1,441 | 1,451 | 199,500 |
| 2022/01/31 | 1,413 | 1,468 | 1,404 | 1,451 | 193,700 |
| 2022/01/28 | 1,410 | 1,422 | 1,394 | 1,421 | 206,300 |
| 2022/01/27 | 1,438 | 1,441 | 1,381 | 1,392 | 262,600 |
| 2022/01/26 | 1,433 | 1,444 | 1,424 | 1,435 | 157,700 |
| 2022/01/25 | 1,473 | 1,476 | 1,417 | 1,425 | 228,700 |
| 2022/01/24 | 1,458 | 1,486 | 1,455 | 1,482 | 114,400 |
| 2022/01/21 | 1,468 | 1,482 | 1,456 | 1,481 | 176,000 |
| 2022/01/20 | 1,480 | 1,518 | 1,461 | 1,503 | 205,000 |
| 2022/01/19 | 1,516 | 1,527 | 1,481 | 1,486 | 219,300 |
| 2022/01/18 | 1,581 | 1,588 | 1,539 | 1,544 | 133,100 |
| 2022/01/17 | 1,571 | 1,603 | 1,566 | 1,581 | 145,400 |
| 2022/01/14 | 1,605 | 1,611 | 1,568 | 1,576 | 246,700 |
| 2022/01/13 | 1,632 | 1,648 | 1,623 | 1,630 | 214,300 |
| 2022/01/12 | 1,605 | 1,645 | 1,601 | 1,641 | 160,600 |
| 2022/01/11 | 1,612 | 1,612 | 1,573 | 1,593 | 189,500 |
| 2022/01/07 | 1,634 | 1,651 | 1,603 | 1,614 | 109,600 |
| 2022/01/06 | 1,642 | 1,654 | 1,623 | 1,624 | 170,200 |
| 2022/01/05 | 1,688 | 1,688 | 1,652 | 1,658 | 247,700 |
| 2022/01/04 | 1,692 | 1,701 | 1,678 | 1,698 | 129,800 |