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 |
---|---|---|---|---|---|
1988/12/28 | 798 | 818 | 781 | 814 | 166,000 |
1988/12/27 | 781 | 800 | 780 | 788 | 232,000 |
1988/12/26 | 791 | 800 | 780 | 781 | 119,000 |
1988/12/24 | 810 | 810 | 790 | 790 | 209,000 |
1988/12/23 | 812 | 815 | 795 | 805 | 223,000 |
1988/12/22 | 800 | 820 | 800 | 802 | 238,000 |
1988/12/21 | 785 | 800 | 783 | 799 | 409,000 |
1988/12/20 | 803 | 803 | 790 | 793 | 245,000 |
1988/12/19 | 800 | 804 | 795 | 803 | 198,000 |
1988/12/16 | 820 | 820 | 800 | 810 | 427,000 |
1988/12/15 | 825 | 826 | 820 | 826 | 477,000 |
1988/12/14 | 840 | 840 | 826 | 826 | 313,000 |
1988/12/13 | 844 | 844 | 830 | 835 | 207,000 |
1988/12/12 | 850 | 850 | 833 | 838 | 225,000 |
1988/12/09 | 835 | 850 | 835 | 844 | 333,000 |
1988/12/08 | 854 | 854 | 835 | 835 | 421,000 |
1988/12/07 | 875 | 877 | 856 | 864 | 2,722,000 |
1988/12/06 | 830 | 858 | 830 | 855 | 1,726,000 |
1988/12/05 | 835 | 835 | 821 | 823 | 716,000 |
1988/12/03 | 820 | 850 | 820 | 825 | 1,090,000 |
1988/12/02 | 820 | 840 | 806 | 822 | 988,000 |
1988/12/01 | 800 | 825 | 797 | 820 | 695,000 |
1988/11/30 | 790 | 797 | 785 | 797 | 152,000 |
1988/11/29 | 795 | 800 | 782 | 800 | 70,000 |
1988/11/28 | 790 | 805 | 773 | 775 | 149,000 |
1988/11/26 | 824 | 824 | 790 | 790 | 151,000 |
1988/11/25 | 821 | 838 | 820 | 827 | 442,000 |
1988/11/24 | 830 | 830 | 810 | 820 | 119,000 |
1988/11/22 | 820 | 840 | 819 | 835 | 1,197,000 |
1988/11/21 | 777 | 819 | 774 | 810 | 480,000 |
1988/11/18 | 795 | 795 | 770 | 775 | 400,000 |
1988/11/17 | 770 | 785 | 765 | 770 | 202,000 |
1988/11/16 | 780 | 790 | 755 | 755 | 387,000 |
1988/11/15 | 775 | 795 | 775 | 794 | 373,000 |
1988/11/14 | 769 | 770 | 745 | 765 | 257,000 |
1988/11/11 | 727 | 770 | 726 | 770 | 458,000 |
1988/11/10 | 730 | 735 | 725 | 726 | 171,000 |
1988/11/09 | 735 | 748 | 727 | 735 | 381,000 |
1988/11/08 | 745 | 750 | 736 | 736 | 176,000 |
1988/11/07 | 751 | 751 | 745 | 745 | 91,000 |
1988/11/05 | 751 | 753 | 750 | 751 | 102,000 |
1988/11/04 | 761 | 761 | 750 | 760 | 207,000 |
1988/11/02 | 770 | 770 | 755 | 756 | 259,000 |
1988/11/01 | 765 | 775 | 756 | 765 | 211,000 |
1988/10/31 | 783 | 785 | 761 | 775 | 314,000 |
1988/10/29 | 750 | 788 | 750 | 785 | 449,000 |
1988/10/28 | 750 | 750 | 741 | 749 | 201,000 |
1988/10/27 | 731 | 750 | 725 | 733 | 474,000 |
1988/10/26 | 736 | 736 | 721 | 721 | 284,000 |
1988/10/25 | 750 | 750 | 735 | 735 | 131,000 |
1988/10/24 | 731 | 749 | 731 | 749 | 55,000 |
1988/10/22 | 742 | 745 | 725 | 725 | 20,000 |
1988/10/21 | 745 | 748 | 731 | 732 | 78,000 |
1988/10/20 | 750 | 750 | 740 | 740 | 43,000 |
1988/10/19 | 721 | 750 | 721 | 746 | 121,000 |
1988/10/18 | 733 | 750 | 720 | 720 | 173,000 |
1988/10/17 | 745 | 745 | 729 | 730 | 188,000 |
1988/10/14 | 750 | 755 | 746 | 746 | 509,000 |
1988/10/13 | 754 | 760 | 750 | 760 | 110,000 |
1988/10/12 | 752 | 758 | 752 | 754 | 60,000 |
1988/10/11 | 770 | 770 | 762 | 762 | 319,000 |
1988/10/07 | 760 | 762 | 756 | 762 | 61,000 |
1988/10/06 | 760 | 765 | 760 | 760 | 116,000 |
1988/10/05 | 760 | 765 | 751 | 761 | 158,000 |
1988/10/04 | 760 | 785 | 752 | 770 | 61,000 |
1988/10/03 | 760 | 760 | 750 | 755 | 36,000 |
1988/10/01 | 761 | 761 | 749 | 749 | 70,000 |
1988/09/30 | 770 | 770 | 760 | 761 | 39,000 |
1988/09/29 | 775 | 775 | 760 | 760 | 315,000 |
1988/09/28 | 770 | 770 | 765 | 765 | 206,000 |
1988/09/27 | 760 | 770 | 750 | 760 | 120,000 |
1988/09/26 | 737 | 759 | 735 | 750 | 136,000 |
1988/09/24 | 750 | 750 | 731 | 736 | 56,000 |
1988/09/22 | 761 | 761 | 730 | 740 | 193,000 |
1988/09/21 | 750 | 755 | 740 | 751 | 166,000 |
1988/09/20 | 770 | 770 | 760 | 760 | 173,000 |
1988/09/19 | 777 | 777 | 767 | 768 | 65,000 |
1988/09/16 | 765 | 775 | 765 | 767 | 98,000 |
1988/09/14 | 780 | 780 | 765 | 765 | 98,000 |
1988/09/13 | 775 | 779 | 770 | 770 | 91,000 |
1988/09/12 | 770 | 775 | 758 | 765 | 77,000 |
1988/09/09 | 761 | 765 | 760 | 760 | 160,000 |
1988/09/08 | 760 | 761 | 750 | 760 | 69,000 |
1988/09/07 | 764 | 780 | 740 | 740 | 235,000 |
1988/09/06 | 762 | 765 | 752 | 754 | 97,000 |
1988/09/05 | 771 | 771 | 752 | 752 | 154,000 |
1988/09/03 | 775 | 775 | 770 | 770 | 76,000 |
1988/09/02 | 763 | 767 | 745 | 745 | 119,000 |
1988/09/01 | 775 | 775 | 761 | 762 | 59,000 |
1988/08/31 | 799 | 799 | 772 | 772 | 54,000 |
1988/08/30 | 779 | 779 | 770 | 770 | 92,000 |
1988/08/29 | 800 | 800 | 760 | 760 | 155,000 |
1988/08/27 | 781 | 781 | 778 | 780 | 29,000 |
1988/08/26 | 782 | 782 | 760 | 761 | 57,000 |
1988/08/25 | 781 | 787 | 762 | 762 | 49,000 |
1988/08/24 | 793 | 793 | 770 | 780 | 233,000 |
1988/08/23 | 791 | 791 | 773 | 773 | 21,000 |
1988/08/22 | 800 | 800 | 770 | 770 | 55,000 |
1988/08/19 | 805 | 805 | 790 | 791 | 121,000 |
1988/08/18 | 800 | 800 | 785 | 785 | 151,000 |
1988/08/17 | 780 | 795 | 770 | 795 | 71,000 |
1988/08/16 | 795 | 795 | 779 | 780 | 76,000 |
1988/08/15 | 780 | 795 | 780 | 785 | 80,000 |
1988/08/12 | 775 | 780 | 775 | 776 | 71,000 |
1988/08/11 | 760 | 770 | 750 | 770 | 80,000 |
1988/08/10 | 770 | 780 | 765 | 765 | 95,000 |
1988/08/09 | 782 | 790 | 780 | 780 | 121,000 |
1988/08/08 | 790 | 790 | 780 | 780 | 133,000 |
1988/08/06 | 783 | 785 | 783 | 785 | 24,000 |
1988/08/05 | 779 | 800 | 779 | 781 | 234,000 |
1988/08/04 | 800 | 800 | 776 | 778 | 138,000 |
1988/08/03 | 782 | 800 | 780 | 783 | 262,000 |
1988/08/02 | 800 | 800 | 780 | 780 | 122,000 |
1988/08/01 | 820 | 820 | 796 | 796 | 112,000 |
1988/07/30 | 814 | 814 | 801 | 814 | 95,000 |
1988/07/29 | 770 | 780 | 765 | 769 | 197,000 |
1988/07/28 | 785 | 795 | 765 | 780 | 144,000 |
1988/07/27 | 801 | 810 | 780 | 790 | 259,000 |
1988/07/26 | 780 | 785 | 765 | 771 | 224,000 |
1988/07/25 | 813 | 814 | 785 | 785 | 132,000 |
1988/07/23 | 813 | 825 | 810 | 811 | 67,000 |
1988/07/22 | 818 | 833 | 812 | 825 | 163,000 |
1988/07/21 | 818 | 850 | 818 | 824 | 162,000 |
1988/07/20 | 855 | 855 | 838 | 838 | 196,000 |
1988/07/19 | 840 | 847 | 838 | 845 | 221,000 |
1988/07/18 | 880 | 880 | 850 | 850 | 258,000 |
1988/07/15 | 894 | 895 | 855 | 860 | 317,000 |
1988/07/14 | 901 | 910 | 878 | 894 | 1,162,000 |
1988/07/13 | 866 | 900 | 861 | 898 | 1,242,000 |
1988/07/12 | 855 | 870 | 855 | 865 | 504,000 |
1988/07/11 | 850 | 860 | 848 | 850 | 337,000 |
1988/07/08 | 870 | 870 | 846 | 860 | 359,000 |
1988/07/07 | 845 | 855 | 840 | 850 | 447,000 |
1988/07/06 | 845 | 875 | 845 | 860 | 777,000 |
1988/07/05 | 840 | 850 | 840 | 850 | 898,000 |
1988/07/04 | 850 | 855 | 835 | 850 | 199,000 |
1988/07/02 | 840 | 855 | 830 | 850 | 245,000 |
1988/07/01 | 825 | 840 | 825 | 830 | 443,000 |
1988/06/30 | 840 | 850 | 831 | 838 | 286,000 |
1988/06/29 | 858 | 858 | 815 | 825 | 391,000 |
1988/06/28 | 860 | 864 | 846 | 855 | 389,000 |
1988/06/27 | 875 | 875 | 860 | 875 | 261,000 |
1988/06/25 | 872 | 873 | 860 | 860 | 171,000 |
1988/06/24 | 900 | 900 | 878 | 890 | 476,000 |
1988/06/23 | 893 | 893 | 875 | 893 | 876,000 |
1988/06/22 | 905 | 905 | 870 | 873 | 772,000 |
1988/06/21 | 922 | 922 | 903 | 905 | 3,630,000 |
1988/06/20 | 898 | 917 | 897 | 903 | 4,934,000 |
1988/06/17 | 872 | 890 | 870 | 880 | 2,359,000 |
1988/06/16 | 860 | 869 | 860 | 862 | 343,000 |
1988/06/15 | 881 | 888 | 860 | 860 | 986,000 |
1988/06/14 | 868 | 873 | 866 | 871 | 258,000 |
1988/06/13 | 850 | 880 | 845 | 865 | 590,000 |
1988/06/10 | 850 | 855 | 840 | 855 | 521,000 |
1988/06/09 | 869 | 879 | 852 | 852 | 637,000 |
1988/06/08 | 876 | 879 | 870 | 870 | 988,000 |
1988/06/07 | 879 | 879 | 865 | 876 | 890,000 |
1988/06/06 | 894 | 894 | 861 | 870 | 1,737,000 |
1988/06/04 | 889 | 905 | 879 | 884 | 3,692,000 |
1988/06/03 | 830 | 888 | 830 | 879 | 6,844,000 |
1988/06/02 | 827 | 835 | 819 | 835 | 575,000 |
1988/06/01 | 844 | 845 | 821 | 830 | 959,000 |
1988/05/31 | 805 | 845 | 803 | 838 | 1,982,000 |
1988/05/30 | 800 | 810 | 795 | 803 | 305,000 |
1988/05/28 | 804 | 814 | 800 | 800 | 317,000 |
1988/05/27 | 810 | 815 | 801 | 814 | 387,000 |
1988/05/26 | 807 | 808 | 800 | 801 | 340,000 |
1988/05/25 | 809 | 815 | 800 | 801 | 425,000 |
1988/05/24 | 796 | 804 | 795 | 803 | 461,000 |
1988/05/23 | 808 | 814 | 795 | 809 | 524,000 |
1988/05/20 | 806 | 818 | 806 | 815 | 353,000 |
1988/05/19 | 815 | 821 | 800 | 800 | 744,000 |
1988/05/18 | 820 | 830 | 815 | 829 | 812,000 |
1988/05/17 | 812 | 820 | 808 | 813 | 643,000 |
1988/05/16 | 835 | 839 | 821 | 830 | 1,137,000 |
1988/05/13 | 852 | 855 | 830 | 830 | 1,710,000 |
1988/05/12 | 835 | 858 | 830 | 847 | 2,452,000 |
1988/05/11 | 824 | 868 | 820 | 841 | 6,222,000 |
1988/05/10 | 817 | 825 | 811 | 819 | 1,510,000 |
1988/05/09 | 830 | 835 | 810 | 818 | 3,195,000 |
1988/05/07 | 810 | 828 | 810 | 820 | 3,560,000 |
1988/05/06 | 809 | 826 | 800 | 800 | 4,070,000 |
1988/05/02 | 796 | 810 | 790 | 799 | 4,842,000 |
1988/04/30 | 775 | 796 | 774 | 796 | 3,338,000 |
1988/04/28 | 767 | 778 | 766 | 775 | 3,267,000 |
1988/04/27 | 765 | 774 | 750 | 765 | 2,900,000 |
1988/04/26 | 744 | 770 | 739 | 765 | 3,341,000 |
1988/04/25 | 718 | 746 | 710 | 739 | 799,000 |
1988/04/23 | 723 | 728 | 720 | 728 | 257,000 |
1988/04/22 | 720 | 736 | 720 | 730 | 1,074,000 |
1988/04/21 | 720 | 720 | 713 | 714 | 270,000 |
1988/04/20 | 719 | 720 | 710 | 719 | 150,000 |
1988/04/19 | 718 | 720 | 706 | 710 | 104,000 |
1988/04/18 | 710 | 720 | 710 | 720 | 114,000 |
1988/04/15 | 710 | 720 | 705 | 720 | 163,000 |
1988/04/14 | 708 | 720 | 705 | 717 | 202,000 |
1988/04/13 | 717 | 717 | 705 | 707 | 221,000 |
1988/04/12 | 718 | 718 | 707 | 707 | 173,000 |
1988/04/11 | 718 | 724 | 717 | 720 | 147,000 |
1988/04/08 | 734 | 734 | 702 | 705 | 416,000 |
1988/04/07 | 732 | 735 | 715 | 724 | 414,000 |
1988/04/06 | 734 | 740 | 725 | 732 | 569,000 |
1988/04/05 | 720 | 734 | 712 | 734 | 916,000 |
1988/04/04 | 710 | 715 | 705 | 710 | 316,000 |
1988/04/02 | 710 | 710 | 693 | 705 | 235,000 |
1988/04/01 | 715 | 715 | 702 | 702 | 237,000 |
1988/03/31 | 707 | 710 | 690 | 695 | 1,245,000 |
1988/03/30 | 697 | 699 | 695 | 697 | 379,000 |
1988/03/29 | 700 | 700 | 695 | 700 | 117,000 |
1988/03/28 | 692 | 709 | 685 | 700 | 172,000 |
1988/03/26 | 700 | 705 | 691 | 705 | 112,000 |
1988/03/25 | 708 | 708 | 700 | 705 | 79,000 |
1988/03/24 | 715 | 719 | 703 | 710 | 755,000 |
1988/03/23 | 700 | 715 | 700 | 715 | 220,000 |
1988/03/22 | 705 | 710 | 695 | 708 | 154,000 |
1988/03/18 | 705 | 712 | 691 | 700 | 126,000 |
1988/03/17 | 714 | 714 | 703 | 710 | 339,000 |
1988/03/16 | 724 | 725 | 711 | 715 | 241,000 |
1988/03/15 | 710 | 729 | 710 | 729 | 367,000 |
1988/03/14 | 720 | 720 | 705 | 706 | 435,000 |
1988/03/11 | 716 | 729 | 715 | 720 | 914,000 |
1988/03/10 | 710 | 730 | 710 | 725 | 630,000 |
1988/03/09 | 706 | 717 | 706 | 708 | 305,000 |
1988/03/08 | 709 | 714 | 709 | 714 | 327,000 |
1988/03/07 | 711 | 714 | 706 | 709 | 248,000 |
1988/03/05 | 720 | 728 | 705 | 706 | 227,000 |
1988/03/04 | 730 | 735 | 725 | 730 | 331,000 |
1988/03/03 | 720 | 749 | 719 | 740 | 2,306,000 |
1988/03/02 | 700 | 719 | 690 | 719 | 948,000 |
1988/03/01 | 695 | 700 | 686 | 700 | 437,000 |
1988/02/29 | 690 | 695 | 690 | 690 | 234,000 |
1988/02/27 | 686 | 695 | 685 | 690 | 135,000 |
1988/02/26 | 682 | 698 | 682 | 690 | 237,000 |
1988/02/25 | 685 | 690 | 683 | 685 | 128,000 |
1988/02/24 | 690 | 690 | 685 | 687 | 199,000 |
1988/02/23 | 689 | 699 | 689 | 691 | 299,000 |
1988/02/22 | 689 | 690 | 682 | 689 | 225,000 |
1988/02/19 | 681 | 688 | 680 | 686 | 176,000 |
1988/02/18 | 682 | 688 | 681 | 688 | 143,000 |
1988/02/17 | 692 | 699 | 680 | 685 | 143,000 |
1988/02/16 | 700 | 700 | 691 | 692 | 104,000 |
1988/02/15 | 690 | 708 | 690 | 705 | 146,000 |
1988/02/12 | 691 | 693 | 683 | 690 | 165,000 |
1988/02/10 | 700 | 700 | 690 | 690 | 121,000 |
1988/02/09 | 697 | 700 | 690 | 696 | 104,000 |
1988/02/08 | 702 | 702 | 695 | 696 | 94,000 |
1988/02/06 | 703 | 705 | 690 | 705 | 199,000 |
1988/02/05 | 698 | 705 | 682 | 686 | 317,000 |
1988/02/04 | 708 | 709 | 700 | 700 | 428,000 |
1988/02/03 | 710 | 710 | 699 | 699 | 317,000 |
1988/02/02 | 714 | 718 | 703 | 710 | 1,337,000 |
1988/02/01 | 671 | 700 | 662 | 694 | 904,000 |
1988/01/30 | 670 | 672 | 665 | 671 | 154,000 |
1988/01/29 | 665 | 679 | 665 | 669 | 141,000 |
1988/01/28 | 684 | 684 | 665 | 665 | 122,000 |
1988/01/27 | 665 | 674 | 665 | 666 | 116,000 |
1988/01/26 | 687 | 687 | 670 | 670 | 85,000 |
1988/01/25 | 681 | 681 | 670 | 680 | 118,000 |
1988/01/23 | 671 | 688 | 670 | 671 | 173,000 |
1988/01/22 | 680 | 680 | 660 | 670 | 150,000 |
1988/01/21 | 652 | 670 | 650 | 670 | 237,000 |
1988/01/20 | 682 | 689 | 662 | 662 | 362,000 |
1988/01/19 | 660 | 685 | 660 | 682 | 456,000 |
1988/01/18 | 670 | 670 | 660 | 660 | 129,000 |
1988/01/14 | 654 | 676 | 650 | 660 | 340,000 |
1988/01/13 | 671 | 680 | 650 | 650 | 334,000 |
1988/01/12 | 667 | 680 | 662 | 670 | 284,000 |
1988/01/11 | 667 | 667 | 651 | 661 | 67,000 |
1988/01/08 | 652 | 660 | 645 | 657 | 103,000 |
1988/01/07 | 648 | 660 | 648 | 652 | 172,000 |
1988/01/06 | 680 | 680 | 665 | 668 | 314,000 |
1988/01/05 | 685 | 685 | 660 | 660 | 119,000 |
1988/01/04 | 660 | 675 | 650 | 655 | 62,000 |