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 |
---|---|---|---|---|---|
1987/12/28 | 670 | 670 | 640 | 650 | 144,000 |
1987/12/26 | 691 | 691 | 670 | 670 | 171,000 |
1987/12/25 | 695 | 705 | 675 | 691 | 456,000 |
1987/12/24 | 730 | 730 | 705 | 705 | 676,000 |
1987/12/23 | 719 | 729 | 711 | 725 | 1,725,000 |
1987/12/22 | 696 | 710 | 690 | 710 | 1,925,000 |
1987/12/21 | 710 | 722 | 690 | 700 | 1,767,000 |
1987/12/18 | 700 | 720 | 692 | 699 | 3,977,000 |
1987/12/17 | 648 | 650 | 645 | 650 | 2,104,000 |
1987/12/16 | 643 | 650 | 636 | 638 | 170,000 |
1987/12/15 | 636 | 649 | 633 | 633 | 154,000 |
1987/12/14 | 640 | 645 | 635 | 635 | 155,000 |
1987/12/11 | 639 | 645 | 633 | 635 | 112,000 |
1987/12/10 | 642 | 645 | 626 | 645 | 174,000 |
1987/12/09 | 636 | 644 | 632 | 632 | 114,000 |
1987/12/08 | 644 | 644 | 631 | 631 | 40,000 |
1987/12/07 | 631 | 645 | 631 | 631 | 55,000 |
1987/12/05 | 631 | 635 | 630 | 635 | 41,000 |
1987/12/04 | 640 | 655 | 636 | 636 | 267,000 |
1987/12/03 | 627 | 660 | 625 | 660 | 712,000 |
1987/12/02 | 620 | 622 | 616 | 622 | 356,000 |
1987/12/01 | 611 | 620 | 611 | 620 | 137,000 |
1987/11/30 | 617 | 624 | 612 | 615 | 199,000 |
1987/11/28 | 623 | 623 | 616 | 618 | 84,000 |
1987/11/27 | 623 | 630 | 620 | 625 | 224,000 |
1987/11/26 | 622 | 622 | 615 | 620 | 420,000 |
1987/11/25 | 624 | 625 | 615 | 620 | 203,000 |
1987/11/24 | 610 | 629 | 610 | 620 | 767,000 |
1987/11/20 | 615 | 615 | 601 | 610 | 235,000 |
1987/11/19 | 625 | 627 | 617 | 627 | 52,000 |
1987/11/18 | 619 | 629 | 615 | 615 | 91,000 |
1987/11/17 | 621 | 630 | 621 | 621 | 28,000 |
1987/11/16 | 615 | 636 | 605 | 620 | 124,000 |
1987/11/13 | 605 | 605 | 600 | 605 | 414,000 |
1987/11/12 | 586 | 596 | 582 | 585 | 281,000 |
1987/11/11 | 601 | 601 | 582 | 582 | 422,000 |
1987/11/10 | 630 | 630 | 601 | 602 | 110,000 |
1987/11/09 | 625 | 626 | 621 | 625 | 59,000 |
1987/11/07 | 621 | 630 | 621 | 625 | 130,000 |
1987/11/06 | 629 | 641 | 629 | 630 | 445,000 |
1987/11/05 | 630 | 631 | 620 | 629 | 87,000 |
1987/11/04 | 650 | 650 | 630 | 630 | 141,000 |
1987/11/02 | 630 | 640 | 620 | 640 | 231,000 |
1987/10/31 | 620 | 630 | 612 | 620 | 168,000 |
1987/10/30 | 625 | 625 | 605 | 610 | 234,000 |
1987/10/29 | 630 | 630 | 595 | 595 | 297,000 |
1987/10/28 | 650 | 650 | 630 | 630 | 340,000 |
1987/10/27 | 640 | 650 | 630 | 635 | 262,000 |
1987/10/26 | 660 | 671 | 620 | 630 | 171,000 |
1987/10/24 | 655 | 660 | 640 | 659 | 194,000 |
1987/10/23 | 641 | 669 | 640 | 640 | 457,000 |
1987/10/22 | 698 | 698 | 662 | 671 | 261,000 |
1987/10/21 | 628 | 670 | 609 | 660 | 517,000 |
1987/10/20 | 608 | 608 | 608 | 608 | 101,000 |
1987/10/19 | 708 | 720 | 705 | 708 | 129,000 |
1987/10/16 | 725 | 725 | 712 | 720 | 217,000 |
1987/10/15 | 729 | 730 | 725 | 729 | 295,000 |
1987/10/14 | 725 | 732 | 722 | 729 | 241,000 |
1987/10/13 | 728 | 733 | 721 | 722 | 384,000 |
1987/10/12 | 721 | 729 | 716 | 721 | 364,000 |
1987/10/09 | 710 | 721 | 706 | 721 | 329,000 |
1987/10/08 | 708 | 708 | 701 | 705 | 607,000 |
1987/10/07 | 710 | 715 | 700 | 708 | 550,000 |
1987/10/06 | 721 | 721 | 699 | 700 | 650,000 |
1987/10/05 | 735 | 735 | 725 | 726 | 123,000 |
1987/10/03 | 721 | 735 | 721 | 735 | 51,000 |
1987/10/02 | 740 | 740 | 721 | 736 | 260,000 |
1987/10/01 | 725 | 725 | 710 | 720 | 234,000 |
1987/09/30 | 720 | 728 | 716 | 725 | 572,000 |
1987/09/29 | 739 | 739 | 720 | 720 | 174,000 |
1987/09/28 | 740 | 745 | 731 | 740 | 761,000 |
1987/09/26 | 712 | 730 | 700 | 720 | 741,000 |
1987/09/25 | 715 | 730 | 705 | 705 | 221,000 |
1987/09/24 | 726 | 726 | 717 | 717 | 288,000 |
1987/09/22 | 718 | 730 | 715 | 716 | 281,000 |
1987/09/21 | 725 | 729 | 712 | 715 | 279,000 |
1987/09/18 | 725 | 725 | 720 | 720 | 102,000 |
1987/09/17 | 730 | 749 | 725 | 740 | 162,000 |
1987/09/16 | 731 | 740 | 722 | 739 | 53,000 |
1987/09/14 | 760 | 760 | 735 | 735 | 40,000 |
1987/09/11 | 732 | 740 | 727 | 740 | 90,000 |
1987/09/10 | 735 | 745 | 721 | 722 | 119,000 |
1987/09/09 | 759 | 760 | 745 | 745 | 508,000 |
1987/09/08 | 754 | 768 | 752 | 755 | 157,000 |
1987/09/07 | 742 | 754 | 742 | 748 | 54,000 |
1987/09/05 | 771 | 774 | 750 | 752 | 116,000 |
1987/09/04 | 775 | 777 | 767 | 777 | 202,000 |
1987/09/03 | 770 | 780 | 766 | 777 | 511,000 |
1987/09/02 | 790 | 800 | 780 | 790 | 317,000 |
1987/09/01 | 789 | 797 | 780 | 792 | 494,000 |
1987/08/31 | 784 | 785 | 770 | 780 | 534,000 |
1987/08/29 | 765 | 775 | 765 | 775 | 261,000 |
1987/08/28 | 756 | 775 | 756 | 765 | 1,192,000 |
1987/08/27 | 755 | 760 | 750 | 752 | 304,000 |
1987/08/26 | 744 | 750 | 734 | 750 | 354,000 |
1987/08/25 | 746 | 747 | 734 | 734 | 114,000 |
1987/08/24 | 749 | 749 | 737 | 746 | 111,000 |
1987/08/22 | 741 | 744 | 731 | 733 | 42,000 |
1987/08/21 | 731 | 745 | 731 | 740 | 182,000 |
1987/08/20 | 742 | 750 | 730 | 731 | 379,000 |
1987/08/19 | 728 | 738 | 720 | 722 | 154,000 |
1987/08/18 | 714 | 730 | 711 | 728 | 134,000 |
1987/08/17 | 721 | 730 | 714 | 715 | 288,000 |
1987/08/14 | 745 | 745 | 721 | 721 | 277,000 |
1987/08/13 | 757 | 757 | 720 | 739 | 232,000 |
1987/08/12 | 746 | 750 | 742 | 750 | 221,000 |
1987/08/11 | 750 | 752 | 745 | 745 | 92,000 |
1987/08/10 | 750 | 750 | 740 | 740 | 102,000 |
1987/08/07 | 744 | 744 | 736 | 740 | 70,000 |
1987/08/06 | 721 | 739 | 710 | 739 | 163,000 |
1987/08/05 | 719 | 720 | 701 | 701 | 273,000 |
1987/08/04 | 722 | 740 | 700 | 709 | 342,000 |
1987/08/03 | 721 | 721 | 715 | 719 | 193,000 |
1987/08/01 | 712 | 713 | 711 | 711 | 71,000 |
1987/07/31 | 718 | 719 | 710 | 710 | 195,000 |
1987/07/30 | 740 | 740 | 735 | 738 | 158,000 |
1987/07/29 | 726 | 742 | 726 | 742 | 283,000 |
1987/07/28 | 724 | 724 | 712 | 720 | 78,000 |
1987/07/27 | 720 | 721 | 710 | 713 | 283,000 |
1987/07/25 | 739 | 739 | 708 | 710 | 91,000 |
1987/07/24 | 716 | 740 | 710 | 738 | 198,000 |
1987/07/23 | 681 | 686 | 680 | 686 | 208,000 |
1987/07/22 | 703 | 705 | 680 | 680 | 65,000 |
1987/07/21 | 720 | 720 | 701 | 701 | 95,000 |
1987/07/20 | 730 | 735 | 716 | 720 | 65,000 |
1987/07/17 | 749 | 750 | 735 | 736 | 57,000 |
1987/07/16 | 734 | 745 | 734 | 734 | 315,000 |
1987/07/15 | 729 | 739 | 729 | 734 | 44,000 |
1987/07/14 | 727 | 730 | 726 | 727 | 57,000 |
1987/07/13 | 733 | 733 | 720 | 725 | 49,000 |
1987/07/10 | 744 | 745 | 735 | 743 | 121,000 |
1987/07/09 | 738 | 749 | 726 | 749 | 77,000 |
1987/07/08 | 742 | 742 | 732 | 740 | 87,000 |
1987/07/07 | 745 | 745 | 726 | 732 | 177,000 |
1987/07/06 | 760 | 760 | 715 | 715 | 452,000 |
1987/07/04 | 784 | 784 | 760 | 760 | 103,000 |
1987/07/03 | 761 | 780 | 760 | 774 | 263,000 |
1987/07/02 | 756 | 770 | 755 | 760 | 232,000 |
1987/07/01 | 745 | 756 | 745 | 751 | 135,000 |
1987/06/30 | 784 | 784 | 761 | 765 | 123,000 |
1987/06/29 | 768 | 788 | 767 | 775 | 516,000 |
1987/06/27 | 757 | 760 | 745 | 753 | 185,000 |
1987/06/26 | 761 | 765 | 751 | 757 | 220,000 |
1987/06/25 | 774 | 776 | 758 | 761 | 349,000 |
1987/06/24 | 758 | 770 | 758 | 768 | 364,000 |
1987/06/23 | 751 | 768 | 751 | 768 | 335,000 |
1987/06/22 | 775 | 780 | 745 | 761 | 356,000 |
1987/06/19 | 805 | 805 | 778 | 785 | 405,000 |
1987/06/18 | 787 | 797 | 780 | 785 | 166,000 |
1987/06/17 | 813 | 813 | 788 | 797 | 335,000 |
1987/06/16 | 809 | 811 | 793 | 793 | 256,000 |
1987/06/15 | 790 | 800 | 790 | 791 | 264,000 |
1987/06/12 | 799 | 810 | 785 | 790 | 544,000 |
1987/06/11 | 790 | 805 | 790 | 800 | 363,000 |
1987/06/10 | 806 | 810 | 806 | 810 | 129,000 |
1987/06/09 | 815 | 819 | 799 | 804 | 436,000 |
1987/06/08 | 830 | 830 | 815 | 817 | 83,000 |
1987/06/06 | 830 | 830 | 816 | 825 | 506,000 |
1987/06/05 | 840 | 842 | 801 | 810 | 665,000 |
1987/06/04 | 855 | 855 | 815 | 836 | 1,815,000 |
1987/06/03 | 806 | 849 | 806 | 845 | 3,120,000 |
1987/06/02 | 782 | 808 | 781 | 808 | 443,000 |
1987/06/01 | 804 | 805 | 781 | 781 | 386,000 |
1987/05/30 | 780 | 789 | 775 | 789 | 491,000 |
1987/05/29 | 775 | 785 | 771 | 775 | 402,000 |
1987/05/28 | 769 | 785 | 765 | 766 | 591,000 |
1987/05/27 | 800 | 804 | 779 | 779 | 885,000 |
1987/05/26 | 792 | 793 | 780 | 790 | 1,433,000 |
1987/05/25 | 785 | 800 | 781 | 782 | 310,000 |
1987/05/23 | 799 | 805 | 775 | 780 | 181,000 |
1987/05/22 | 795 | 800 | 790 | 791 | 451,000 |
1987/05/21 | 790 | 809 | 770 | 775 | 844,000 |
1987/05/20 | 810 | 810 | 780 | 791 | 1,217,000 |
1987/05/19 | 821 | 830 | 816 | 819 | 645,000 |
1987/05/18 | 850 | 850 | 825 | 830 | 784,000 |
1987/05/15 | 887 | 888 | 845 | 850 | 3,242,000 |
1987/05/14 | 835 | 890 | 830 | 887 | 4,920,000 |
1987/05/13 | 840 | 853 | 811 | 835 | 3,032,000 |
1987/05/12 | 853 | 853 | 810 | 810 | 1,536,000 |
1987/05/11 | 855 | 855 | 835 | 845 | 1,373,000 |
1987/05/08 | 856 | 860 | 838 | 855 | 4,139,000 |
1987/05/07 | 825 | 868 | 818 | 866 | 10,500,000 |
1987/05/06 | 807 | 818 | 790 | 805 | 4,041,000 |
1987/05/02 | 760 | 798 | 750 | 798 | 2,441,000 |
1987/05/01 | 780 | 780 | 760 | 770 | 2,216,000 |
1987/04/30 | 779 | 783 | 750 | 769 | 2,716,000 |
1987/04/28 | 756 | 765 | 705 | 745 | 2,311,000 |
1987/04/27 | 787 | 797 | 735 | 746 | 4,468,000 |
1987/04/25 | 785 | 785 | 761 | 777 | 4,381,000 |
1987/04/24 | 761 | 790 | 755 | 755 | 11,921,000 |
1987/04/23 | 737 | 750 | 728 | 741 | 10,204,000 |
1987/04/22 | 674 | 709 | 672 | 707 | 3,331,000 |
1987/04/21 | 667 | 672 | 653 | 672 | 756,000 |
1987/04/20 | 652 | 665 | 650 | 663 | 467,000 |
1987/04/17 | 650 | 657 | 648 | 650 | 900,000 |
1987/04/16 | 653 | 670 | 653 | 655 | 469,000 |
1987/04/15 | 677 | 679 | 641 | 652 | 308,000 |
1987/04/14 | 647 | 671 | 647 | 667 | 659,000 |
1987/04/13 | 672 | 680 | 651 | 657 | 625,000 |
1987/04/10 | 655 | 705 | 655 | 682 | 1,325,000 |
1987/04/09 | 725 | 725 | 672 | 675 | 1,293,000 |
1987/04/08 | 710 | 725 | 700 | 720 | 3,314,000 |
1987/04/07 | 697 | 724 | 681 | 707 | 6,873,000 |
1987/04/06 | 690 | 710 | 670 | 677 | 5,906,000 |
1987/04/04 | 660 | 699 | 660 | 691 | 7,350,000 |
1987/04/03 | 595 | 641 | 591 | 641 | 3,666,000 |
1987/04/02 | 569 | 600 | 569 | 581 | 1,259,000 |
1987/04/01 | 560 | 560 | 550 | 559 | 159,000 |
1987/03/31 | 553 | 560 | 550 | 560 | 392,000 |
1987/03/30 | 566 | 580 | 540 | 570 | 409,000 |
1987/03/28 | 549 | 570 | 535 | 565 | 399,000 |
1987/03/27 | 549 | 558 | 535 | 540 | 731,000 |
1987/03/26 | 549 | 570 | 545 | 562 | 567,000 |
1987/03/25 | 545 | 550 | 535 | 544 | 356,000 |
1987/03/24 | 560 | 562 | 550 | 550 | 195,000 |
1987/03/23 | 580 | 590 | 560 | 560 | 416,000 |
1987/03/20 | 570 | 570 | 563 | 570 | 468,000 |
1987/03/19 | 571 | 574 | 560 | 574 | 440,000 |
1987/03/18 | 550 | 560 | 548 | 551 | 299,000 |
1987/03/17 | 553 | 555 | 540 | 545 | 866,000 |
1987/03/16 | 561 | 565 | 553 | 555 | 339,000 |
1987/03/13 | 554 | 563 | 551 | 551 | 295,000 |
1987/03/12 | 564 | 564 | 551 | 557 | 801,000 |
1987/03/11 | 584 | 585 | 561 | 569 | 801,000 |
1987/03/10 | 592 | 595 | 576 | 581 | 848,000 |
1987/03/09 | 584 | 610 | 575 | 582 | 2,128,000 |
1987/03/07 | 550 | 574 | 546 | 574 | 918,000 |
1987/03/06 | 559 | 559 | 545 | 556 | 447,000 |
1987/03/05 | 556 | 559 | 540 | 540 | 546,000 |
1987/03/04 | 560 | 560 | 544 | 554 | 552,000 |
1987/03/03 | 564 | 564 | 540 | 540 | 443,000 |
1987/03/02 | 560 | 565 | 556 | 563 | 467,000 |
1987/02/28 | 550 | 550 | 540 | 548 | 244,000 |
1987/02/27 | 516 | 543 | 516 | 543 | 383,000 |
1987/02/26 | 525 | 530 | 499 | 511 | 542,000 |
1987/02/25 | 530 | 535 | 523 | 525 | 728,000 |
1987/02/24 | 540 | 544 | 535 | 535 | 237,000 |
1987/02/23 | 542 | 544 | 540 | 540 | 343,000 |
1987/02/20 | 532 | 550 | 532 | 545 | 290,000 |
1987/02/19 | 540 | 541 | 531 | 533 | 614,000 |
1987/02/18 | 545 | 550 | 540 | 540 | 555,000 |
1987/02/17 | 575 | 575 | 541 | 541 | 947,000 |
1987/02/16 | 580 | 580 | 575 | 576 | 516,000 |
1987/02/13 | 579 | 590 | 575 | 575 | 1,850,000 |
1987/02/12 | 555 | 570 | 555 | 569 | 1,212,000 |
1987/02/10 | 549 | 569 | 549 | 559 | 749,000 |
1987/02/09 | 550 | 560 | 546 | 549 | 631,000 |
1987/02/07 | 553 | 568 | 550 | 560 | 564,000 |
1987/02/06 | 584 | 594 | 571 | 571 | 5,374,000 |
1987/02/05 | 554 | 588 | 554 | 579 | 8,240,000 |
1987/02/04 | 532 | 555 | 532 | 554 | 1,723,000 |
1987/02/03 | 534 | 534 | 526 | 530 | 751,000 |
1987/02/02 | 538 | 539 | 525 | 526 | 666,000 |
1987/01/31 | 531 | 540 | 531 | 539 | 618,000 |
1987/01/30 | 550 | 550 | 532 | 545 | 1,364,000 |
1987/01/29 | 538 | 552 | 531 | 550 | 2,455,000 |
1987/01/28 | 535 | 545 | 527 | 545 | 1,951,000 |
1987/01/27 | 528 | 538 | 524 | 531 | 680,000 |
1987/01/26 | 539 | 540 | 515 | 518 | 703,000 |
1987/01/24 | 545 | 552 | 525 | 536 | 3,014,000 |
1987/01/23 | 530 | 560 | 521 | 555 | 8,228,000 |
1987/01/22 | 485 | 498 | 480 | 485 | 3,430,000 |
1987/01/21 | 465 | 482 | 464 | 479 | 1,559,000 |
1987/01/20 | 455 | 458 | 455 | 455 | 186,000 |
1987/01/19 | 450 | 455 | 440 | 450 | 180,000 |
1987/01/16 | 453 | 455 | 450 | 455 | 169,000 |
1987/01/14 | 455 | 455 | 449 | 450 | 322,000 |
1987/01/13 | 445 | 460 | 445 | 451 | 146,000 |
1987/01/12 | 446 | 450 | 444 | 445 | 166,000 |
1987/01/09 | 444 | 450 | 438 | 441 | 198,000 |
1987/01/08 | 441 | 445 | 437 | 445 | 562,000 |
1987/01/07 | 451 | 451 | 445 | 445 | 191,000 |
1987/01/06 | 461 | 461 | 446 | 446 | 190,000 |
1987/01/05 | 439 | 445 | 436 | 436 | 32,000 |