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

ニップン(2001)の株価時系列情報

ニップン(2001)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
1986/12/27 445 445 436 440 103,000
1986/12/26 447 447 443 445 119,000
1986/12/25 459 462 445 446 230,000
1986/12/24 466 466 442 458 235,000
1986/12/23 472 475 463 468 343,000
1986/12/22 467 475 467 468 1,211,000
1986/12/19 450 469 445 467 523,000
1986/12/18 445 446 440 445 117,000
1986/12/17 446 450 445 446 154,000
1986/12/16 450 460 448 448 130,000
1986/12/15 452 453 451 451 163,000
1986/12/12 462 462 451 451 240,000
1986/12/11 471 471 459 464 472,000
1986/12/10 448 466 448 466 584,000
1986/12/09 453 453 446 448 608,000
1986/12/08 448 454 445 454 380,000
1986/12/06 445 454 445 445 178,000
1986/12/05 445 450 445 449 247,000
1986/12/04 446 450 445 445 171,000
1986/12/03 445 449 445 445 162,000
1986/12/02 450 454 445 445 168,000
1986/12/01 447 450 443 449 209,000
1986/11/29 441 442 440 441 82,000
1986/11/28 443 445 435 440 237,000
1986/11/27 445 450 442 450 190,000
1986/11/26 445 450 442 442 120,000
1986/11/25 459 459 445 445 80,000
1986/11/22 460 460 450 459 79,000
1986/11/21 455 455 450 455 99,000
1986/11/20 447 447 445 445 199,000
1986/11/19 447 450 445 445 117,000
1986/11/18 454 454 447 447 79,000
1986/11/17 457 460 440 442 309,000
1986/11/14 457 460 456 457 444,000
1986/11/13 462 462 451 456 251,000
1986/11/12 446 470 446 463 476,000
1986/11/11 440 450 438 445 195,000
1986/11/10 440 440 431 438 63,000
1986/11/07 421 429 421 426 223,000
1986/11/06 421 425 421 425 181,000
1986/11/05 421 425 420 421 94,000
1986/11/04 426 426 420 420 36,000
1986/11/01 430 430 425 426 39,000
1986/10/31 440 440 436 436 97,000
1986/10/30 440 440 434 436 54,000
1986/10/29 420 430 418 425 113,000
1986/10/28 421 424 418 420 103,000
1986/10/27 422 430 420 420 89,000
1986/10/25 430 431 420 420 195,000
1986/10/24 432 433 423 433 98,000
1986/10/23 421 430 419 430 83,000
1986/10/22 430 435 420 423 151,000
1986/10/21 432 440 430 435 171,000
1986/10/20 450 454 440 440 129,000
1986/10/17 462 462 450 450 87,000
1986/10/16 462 470 452 460 99,000
1986/10/15 479 479 462 462 104,000
1986/10/14 460 485 455 470 851,000
1986/10/13 460 460 450 450 70,000
1986/10/09 470 470 455 459 208,000
1986/10/08 484 485 462 465 444,000
1986/10/07 470 489 470 485 651,000
1986/10/06 469 478 469 475 398,000
1986/10/04 461 469 460 469 433,000
1986/10/03 440 460 440 460 128,000
1986/10/02 460 461 445 445 314,000
1986/10/01 478 478 461 465 198,000
1986/09/30 483 483 460 482 461,000
1986/09/29 465 508 465 479 820,000
1986/09/27 465 470 459 470 104,000
1986/09/26 458 471 458 470 276,000
1986/09/25 451 451 441 451 193,000
1986/09/24 451 451 446 446 193,000
1986/09/22 460 460 445 445 189,000
1986/09/19 420 469 420 460 447,000
1986/09/18 435 441 420 421 122,000
1986/09/17 441 450 440 450 387,000
1986/09/16 460 465 446 446 129,000
1986/09/12 430 470 415 465 3,067,000
1986/09/11 437 437 425 434 285,000
1986/09/10 448 448 440 440 243,000
1986/09/09 445 448 445 448 111,000
1986/09/08 456 456 445 445 109,000
1986/09/06 455 455 450 455 108,000
1986/09/05 457 465 455 455 127,000
1986/09/04 461 462 455 459 44,000
1986/09/03 460 465 460 465 201,000
1986/09/02 460 470 455 465 191,000
1986/09/01 465 466 460 460 105,000
1986/08/30 470 471 466 466 82,000
1986/08/29 475 481 475 475 120,000
1986/08/28 490 490 465 467 106,000
1986/08/27 491 491 490 490 476,000
1986/08/26 494 494 480 481 72,000
1986/08/25 484 497 480 497 283,000
1986/08/23 475 480 475 480 44,000
1986/08/22 480 485 480 484 199,000
1986/08/21 490 494 480 481 155,000
1986/08/20 480 495 480 495 112,000
1986/08/19 495 505 480 480 280,000
1986/08/18 508 508 500 505 177,000
1986/08/15 489 510 485 510 251,000
1986/08/14 480 488 476 486 345,000
1986/08/13 480 485 475 475 157,000
1986/08/12 465 480 465 479 189,000
1986/08/11 472 475 469 470 251,000
1986/08/08 480 485 475 475 49,000
1986/08/07 475 481 475 476 69,000
1986/08/06 489 490 478 480 154,000
1986/08/05 485 492 485 490 89,000
1986/08/04 464 475 458 475 147,000
1986/08/02 470 475 444 465 206,000
1986/08/01 490 494 473 480 220,000
1986/07/31 494 499 491 491 268,000
1986/07/30 513 515 490 490 243,000
1986/07/29 520 521 512 512 177,000
1986/07/28 525 530 518 519 235,000
1986/07/26 536 536 526 526 128,000
1986/07/25 537 537 521 530 343,000
1986/07/24 532 536 528 535 495,000
1986/07/23 532 538 528 532 183,000
1986/07/22 531 540 527 531 179,000
1986/07/21 545 554 531 531 338,000
1986/07/19 531 535 526 535 392,000
1986/07/18 550 558 530 535 538,000
1986/07/17 553 559 545 548 393,000
1986/07/16 560 560 543 543 599,000
1986/07/15 535 564 535 556 903,000
1986/07/14 528 534 525 534 221,000
1986/07/11 522 534 522 523 286,000
1986/07/10 531 535 518 518 583,000
1986/07/09 547 550 525 530 432,000
1986/07/08 548 550 542 550 350,000
1986/07/07 559 559 547 547 478,000
1986/07/05 558 562 545 546 665,000
1986/07/04 543 559 535 559 1,029,000
1986/07/03 535 548 532 535 741,000
1986/07/02 530 535 525 530 695,000
1986/07/01 525 532 525 529 371,000
1986/06/30 530 530 522 523 301,000
1986/06/28 539 539 522 523 126,000
1986/06/27 528 540 520 530 413,000
1986/06/26 528 532 520 530 471,000
1986/06/25 531 532 525 525 671,000
1986/06/24 531 532 527 532 332,000
1986/06/23 535 540 527 527 759,000
1986/06/21 549 549 525 525 194,000
1986/06/20 549 553 540 540 434,000
1986/06/19 528 551 525 549 688,000
1986/06/18 525 530 515 530 531,000
1986/06/17 535 535 520 520 402,000
1986/06/16 545 545 530 535 407,000
1986/06/13 550 559 535 535 972,000
1986/06/12 563 563 544 544 1,098,000
1986/06/11 570 570 551 564 1,883,000
1986/06/10 570 578 555 570 3,568,000
1986/06/09 570 595 568 573 7,657,000
1986/06/07 520 550 520 550 1,474,000
1986/06/06 520 522 515 516 331,000
1986/06/05 518 520 511 518 483,000
1986/06/04 508 508 505 508 521,000
1986/06/03 517 518 506 506 592,000
1986/06/02 525 525 512 513 408,000
1986/05/31 519 520 511 519 302,000
1986/05/30 516 516 506 506 326,000
1986/05/29 508 511 506 506 363,000
1986/05/28 511 514 508 508 519,000
1986/05/27 510 518 509 509 331,000
1986/05/26 525 529 515 515 316,000
1986/05/24 523 523 517 520 280,000
1986/05/23 515 522 510 513 444,000
1986/05/22 521 521 506 506 315,000
1986/05/21 527 538 516 517 1,011,000
1986/05/20 500 528 500 528 580,000
1986/05/19 510 518 506 506 466,000
1986/05/17 518 521 510 510 567,000
1986/05/16 535 535 522 526 859,000
1986/05/15 550 557 530 535 2,230,000
1986/05/14 520 545 518 540 1,706,000
1986/05/13 533 533 518 525 978,000
1986/05/12 535 548 523 523 1,946,000
1986/05/09 532 552 524 535 5,902,000
1986/05/08 513 525 508 522 3,170,000
1986/05/07 500 505 494 505 595,000
1986/05/06 510 517 493 495 1,821,000
1986/05/02 493 510 490 508 3,704,000
1986/05/01 504 506 482 482 3,142,000
1986/04/30 482 508 476 499 6,162,000
1986/04/28 462 482 462 481 1,085,000
1986/04/26 474 474 462 464 328,000
1986/04/25 479 480 469 479 473,000
1986/04/24 472 483 470 479 1,450,000
1986/04/23 473 474 465 467 434,000
1986/04/22 480 481 465 465 675,000
1986/04/21 478 481 475 478 563,000
1986/04/19 465 484 464 483 763,000
1986/04/18 480 484 465 465 1,003,000
1986/04/17 479 482 471 476 881,000
1986/04/16 473 486 473 476 2,853,000
1986/04/15 470 473 465 473 875,000
1986/04/14 458 476 458 467 1,823,000
1986/04/11 463 465 453 453 479,000
1986/04/10 453 468 453 458 765,000
1986/04/09 459 460 451 458 288,000
1986/04/08 440 470 440 460 1,266,000
1986/04/07 440 450 440 445 186,000
1986/04/05 430 444 430 442 181,000
1986/04/04 431 440 431 433 346,000
1986/04/03 441 441 431 435 413,000
1986/04/02 450 451 440 441 547,000
1986/04/01 446 450 441 441 557,000
1986/03/31 459 464 450 451 561,000
1986/03/29 454 459 446 455 468,000
1986/03/28 470 470 456 459 810,000
1986/03/27 445 482 445 469 3,562,000
1986/03/26 460 463 440 442 868,000
1986/03/25 448 470 440 455 2,305,000
1986/03/24 468 469 444 449 1,297,000
1986/03/22 458 469 455 463 1,349,000
1986/03/20 440 458 440 453 1,157,000
1986/03/19 458 459 435 440 1,137,000
1986/03/18 460 460 450 454 1,419,000
1986/03/17 446 470 446 465 2,414,000
1986/03/15 450 450 445 449 1,300,000
1986/03/14 455 465 441 450 2,744,000
1986/03/13 468 480 455 455 11,151,000
1986/03/12 411 460 408 458 19,749,000
1986/03/11 387 408 382 406 5,698,000
1986/03/10 382 386 380 385 812,000
1986/03/07 380 385 375 383 1,271,000
1986/03/06 371 388 370 384 2,274,000
1986/03/05 360 375 360 369 985,000
1986/03/04 370 371 358 360 1,260,000
1986/03/03 373 378 369 371 969,000
1986/03/01 375 377 366 371 1,104,000
1986/02/28 390 394 375 375 7,114,000
1986/02/27 367 380 366 380 5,467,000
1986/02/26 358 360 350 360 2,142,000
1986/02/25 352 360 350 353 2,034,000
1986/02/24 350 354 346 349 1,131,000
1986/02/22 345 348 343 348 1,154,000
1986/02/21 345 346 340 340 1,505,000
1986/02/20 340 344 335 339 1,148,000
1986/02/19 339 340 333 337 800,000
1986/02/18 329 337 328 330 822,000
1986/02/17 330 330 326 328 213,000
1986/02/15 329 330 323 323 323,000
1986/02/14 326 326 320 324 375,000
1986/02/13 329 330 320 321 611,000
1986/02/12 310 325 309 324 619,000
1986/02/10 308 310 308 310 113,000
1986/02/07 310 311 307 310 201,000
1986/02/06 312 312 308 310 161,000
1986/02/05 312 317 310 310 169,000
1986/02/04 308 317 305 314 253,000
1986/02/03 300 305 300 305 90,000
1986/02/01 298 301 298 300 142,000
1986/01/31 297 300 297 298 94,000
1986/01/30 297 298 295 298 103,000
1986/01/29 295 300 295 296 195,000
1986/01/28 297 297 292 295 275,000
1986/01/27 300 300 297 297 52,000
1986/01/25 296 300 296 300 41,000
1986/01/24 296 296 295 296 93,000
1986/01/23 300 300 296 296 59,000
1986/01/22 299 300 297 300 65,000
1986/01/21 300 300 298 298 35,000
1986/01/20 301 301 296 296 250,000
1986/01/18 300 301 299 301 203,000
1986/01/17 308 310 301 301 82,000
1986/01/16 304 310 304 308 62,000
1986/01/14 314 314 301 303 66,000
1986/01/13 300 318 300 314 72,000
1986/01/10 297 300 297 300 119,000
1986/01/09 298 298 296 296 131,000
1986/01/08 296 298 296 297 48,000
1986/01/07 296 297 296 296 42,000
1986/01/06 298 298 296 296 40,000
1986/01/04 296 297 295 296 47,000

このページの先頭へ