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 |
---|---|---|---|---|---|
1989/12/29 | 1,150 | 1,160 | 1,130 | 1,150 | 113,000 |
1989/12/28 | 1,160 | 1,170 | 1,140 | 1,160 | 442,000 |
1989/12/27 | 1,130 | 1,180 | 1,130 | 1,180 | 1,904,000 |
1989/12/26 | 1,070 | 1,120 | 1,070 | 1,110 | 659,000 |
1989/12/25 | 1,100 | 1,110 | 1,060 | 1,080 | 304,000 |
1989/12/22 | 1,110 | 1,110 | 1,060 | 1,100 | 378,000 |
1989/12/21 | 1,110 | 1,110 | 1,090 | 1,090 | 733,000 |
1989/12/20 | 1,090 | 1,120 | 1,070 | 1,110 | 1,367,000 |
1989/12/19 | 1,060 | 1,090 | 1,050 | 1,090 | 826,000 |
1989/12/18 | 1,060 | 1,070 | 1,050 | 1,070 | 845,000 |
1989/12/15 | 1,060 | 1,060 | 1,050 | 1,060 | 404,000 |
1989/12/14 | 1,060 | 1,060 | 1,040 | 1,050 | 441,000 |
1989/12/13 | 1,060 | 1,060 | 1,040 | 1,060 | 415,000 |
1989/12/12 | 1,050 | 1,060 | 1,040 | 1,060 | 251,000 |
1989/12/11 | 1,040 | 1,060 | 1,040 | 1,060 | 452,000 |
1989/12/08 | 1,070 | 1,080 | 1,050 | 1,050 | 823,000 |
1989/12/07 | 1,060 | 1,080 | 1,050 | 1,060 | 372,000 |
1989/12/06 | 1,070 | 1,090 | 1,060 | 1,080 | 488,000 |
1989/12/05 | 1,070 | 1,080 | 1,060 | 1,080 | 513,000 |
1989/12/04 | 1,060 | 1,080 | 1,050 | 1,050 | 490,000 |
1989/12/01 | 1,110 | 1,110 | 1,080 | 1,090 | 904,000 |
1989/11/30 | 1,080 | 1,100 | 1,070 | 1,090 | 911,000 |
1989/11/29 | 1,050 | 1,070 | 1,050 | 1,070 | 635,000 |
1989/11/28 | 1,050 | 1,050 | 1,040 | 1,050 | 465,000 |
1989/11/27 | 1,050 | 1,060 | 1,040 | 1,050 | 280,000 |
1989/11/24 | 1,040 | 1,060 | 1,030 | 1,050 | 291,000 |
1989/11/22 | 1,050 | 1,050 | 1,030 | 1,040 | 291,000 |
1989/11/21 | 1,050 | 1,050 | 1,020 | 1,030 | 311,000 |
1989/11/20 | 1,060 | 1,060 | 1,030 | 1,040 | 227,000 |
1989/11/17 | 1,070 | 1,070 | 1,020 | 1,050 | 379,000 |
1989/11/16 | 995 | 1,060 | 995 | 1,050 | 972,000 |
1989/11/15 | 1,010 | 1,020 | 1,000 | 1,000 | 339,000 |
1989/11/14 | 1,000 | 1,020 | 1,000 | 1,020 | 201,000 |
1989/11/13 | 1,020 | 1,040 | 1,020 | 1,030 | 163,000 |
1989/11/10 | 1,020 | 1,040 | 995 | 1,040 | 890,000 |
1989/11/09 | 1,060 | 1,060 | 1,020 | 1,040 | 338,000 |
1989/11/08 | 1,020 | 1,070 | 1,010 | 1,050 | 592,000 |
1989/11/07 | 1,030 | 1,040 | 1,020 | 1,040 | 206,000 |
1989/11/06 | 1,020 | 1,050 | 1,020 | 1,030 | 265,000 |
1989/11/02 | 1,000 | 1,020 | 1,000 | 1,010 | 365,000 |
1989/11/01 | 1,020 | 1,030 | 1,000 | 1,000 | 345,000 |
1989/10/31 | 1,000 | 1,050 | 1,000 | 1,020 | 252,000 |
1989/10/30 | 1,010 | 1,030 | 1,010 | 1,020 | 182,000 |
1989/10/27 | 1,040 | 1,040 | 1,010 | 1,030 | 753,000 |
1989/10/26 | 1,050 | 1,060 | 1,030 | 1,040 | 243,000 |
1989/10/25 | 1,090 | 1,100 | 1,070 | 1,070 | 402,000 |
1989/10/24 | 1,100 | 1,110 | 1,090 | 1,100 | 461,000 |
1989/10/23 | 1,110 | 1,130 | 1,100 | 1,110 | 1,191,000 |
1989/10/20 | 1,080 | 1,100 | 1,070 | 1,100 | 1,405,000 |
1989/10/19 | 1,040 | 1,090 | 1,040 | 1,070 | 1,019,000 |
1989/10/18 | 1,040 | 1,040 | 1,030 | 1,040 | 273,000 |
1989/10/17 | 1,070 | 1,070 | 1,030 | 1,040 | 305,000 |
1989/10/16 | 1,020 | 1,050 | 1,020 | 1,030 | 231,000 |
1989/10/13 | 1,030 | 1,070 | 1,030 | 1,060 | 663,000 |
1989/10/12 | 1,060 | 1,060 | 1,030 | 1,030 | 528,000 |
1989/10/11 | 1,060 | 1,070 | 1,040 | 1,060 | 740,000 |
1989/10/09 | 1,040 | 1,090 | 1,040 | 1,060 | 2,527,000 |
1989/10/06 | 1,030 | 1,030 | 1,010 | 1,020 | 454,000 |
1989/10/05 | 1,020 | 1,030 | 1,010 | 1,030 | 263,000 |
1989/10/04 | 1,030 | 1,030 | 1,010 | 1,010 | 504,000 |
1989/10/03 | 1,010 | 1,030 | 1,010 | 1,030 | 407,000 |
1989/10/02 | 1,040 | 1,040 | 1,020 | 1,020 | 601,000 |
1989/09/29 | 1,020 | 1,040 | 1,010 | 1,030 | 1,785,000 |
1989/09/28 | 996 | 1,010 | 996 | 1,010 | 465,000 |
1989/09/27 | 1,000 | 1,000 | 995 | 995 | 310,000 |
1989/09/26 | 977 | 1,000 | 977 | 996 | 181,000 |
1989/09/25 | 1,000 | 1,000 | 990 | 990 | 277,000 |
1989/09/22 | 995 | 998 | 989 | 990 | 291,000 |
1989/09/21 | 998 | 998 | 980 | 995 | 278,000 |
1989/09/20 | 1,000 | 1,000 | 988 | 989 | 355,000 |
1989/09/19 | 989 | 998 | 989 | 993 | 201,000 |
1989/09/18 | 998 | 998 | 989 | 989 | 266,000 |
1989/09/14 | 990 | 990 | 970 | 989 | 214,000 |
1989/09/13 | 987 | 990 | 970 | 970 | 212,000 |
1989/09/12 | 990 | 995 | 986 | 988 | 183,000 |
1989/09/11 | 999 | 999 | 985 | 995 | 155,000 |
1989/09/08 | 990 | 1,000 | 985 | 995 | 338,000 |
1989/09/07 | 999 | 1,000 | 985 | 990 | 184,000 |
1989/09/06 | 989 | 999 | 985 | 999 | 269,000 |
1989/09/05 | 1,010 | 1,020 | 993 | 999 | 419,000 |
1989/09/04 | 999 | 1,020 | 995 | 1,000 | 926,000 |
1989/09/01 | 985 | 998 | 980 | 991 | 361,000 |
1989/08/31 | 997 | 997 | 980 | 990 | 174,000 |
1989/08/30 | 1,000 | 1,000 | 980 | 989 | 376,000 |
1989/08/29 | 990 | 998 | 985 | 998 | 473,000 |
1989/08/28 | 981 | 983 | 975 | 981 | 186,000 |
1989/08/25 | 980 | 986 | 980 | 984 | 182,000 |
1989/08/24 | 980 | 985 | 970 | 975 | 195,000 |
1989/08/23 | 987 | 989 | 967 | 980 | 190,000 |
1989/08/22 | 982 | 989 | 971 | 989 | 250,000 |
1989/08/21 | 979 | 995 | 975 | 990 | 327,000 |
1989/08/18 | 985 | 985 | 970 | 975 | 388,000 |
1989/08/17 | 992 | 1,010 | 984 | 995 | 1,806,000 |
1989/08/16 | 960 | 985 | 960 | 982 | 656,000 |
1989/08/15 | 964 | 964 | 946 | 960 | 194,000 |
1989/08/14 | 940 | 959 | 940 | 945 | 106,000 |
1989/08/11 | 949 | 949 | 940 | 940 | 89,000 |
1989/08/10 | 945 | 950 | 940 | 940 | 111,000 |
1989/08/09 | 934 | 935 | 930 | 935 | 116,000 |
1989/08/08 | 940 | 940 | 925 | 930 | 122,000 |
1989/08/07 | 940 | 946 | 931 | 940 | 103,000 |
1989/08/04 | 951 | 961 | 940 | 950 | 240,000 |
1989/08/03 | 965 | 968 | 957 | 965 | 471,000 |
1989/08/02 | 965 | 968 | 960 | 962 | 245,000 |
1989/08/01 | 960 | 965 | 955 | 957 | 473,000 |
1989/07/31 | 960 | 960 | 950 | 960 | 167,000 |
1989/07/28 | 960 | 960 | 945 | 950 | 353,000 |
1989/07/27 | 945 | 949 | 942 | 945 | 422,000 |
1989/07/26 | 940 | 950 | 940 | 941 | 274,000 |
1989/07/25 | 940 | 940 | 932 | 936 | 411,000 |
1989/07/24 | 932 | 935 | 922 | 927 | 235,000 |
1989/07/21 | 919 | 920 | 911 | 917 | 312,000 |
1989/07/20 | 908 | 915 | 906 | 910 | 130,000 |
1989/07/19 | 910 | 919 | 901 | 905 | 85,000 |
1989/07/18 | 905 | 910 | 900 | 910 | 113,000 |
1989/07/17 | 910 | 915 | 900 | 900 | 122,000 |
1989/07/14 | 890 | 907 | 890 | 901 | 385,000 |
1989/07/13 | 910 | 920 | 895 | 895 | 317,000 |
1989/07/12 | 915 | 915 | 911 | 912 | 73,000 |
1989/07/11 | 905 | 920 | 905 | 920 | 98,000 |
1989/07/10 | 906 | 920 | 901 | 910 | 134,000 |
1989/07/07 | 893 | 896 | 881 | 890 | 576,000 |
1989/07/06 | 895 | 895 | 890 | 893 | 173,000 |
1989/07/05 | 900 | 900 | 895 | 900 | 140,000 |
1989/07/04 | 890 | 900 | 890 | 896 | 184,000 |
1989/07/03 | 905 | 905 | 890 | 890 | 181,000 |
1989/06/30 | 909 | 910 | 898 | 905 | 228,000 |
1989/06/29 | 909 | 910 | 905 | 909 | 123,000 |
1989/06/28 | 909 | 910 | 896 | 910 | 142,000 |
1989/06/27 | 920 | 920 | 898 | 910 | 175,000 |
1989/06/26 | 909 | 913 | 901 | 910 | 309,000 |
1989/06/23 | 909 | 909 | 899 | 899 | 291,000 |
1989/06/22 | 900 | 909 | 899 | 899 | 51,000 |
1989/06/21 | 905 | 907 | 890 | 900 | 139,000 |
1989/06/20 | 900 | 914 | 880 | 914 | 144,000 |
1989/06/19 | 919 | 919 | 889 | 895 | 36,000 |
1989/06/16 | 919 | 919 | 889 | 915 | 287,000 |
1989/06/15 | 940 | 940 | 915 | 929 | 331,000 |
1989/06/14 | 928 | 930 | 910 | 930 | 285,000 |
1989/06/13 | 936 | 936 | 918 | 918 | 329,000 |
1989/06/12 | 933 | 938 | 921 | 926 | 171,000 |
1989/06/09 | 940 | 940 | 931 | 933 | 164,000 |
1989/06/08 | 944 | 944 | 930 | 930 | 315,000 |
1989/06/07 | 949 | 949 | 935 | 936 | 426,000 |
1989/06/06 | 942 | 942 | 930 | 935 | 173,000 |
1989/06/05 | 940 | 949 | 930 | 932 | 175,000 |
1989/06/02 | 950 | 950 | 925 | 925 | 334,000 |
1989/06/01 | 950 | 959 | 945 | 953 | 387,000 |
1989/05/31 | 950 | 962 | 945 | 951 | 262,000 |
1989/05/30 | 940 | 950 | 933 | 950 | 329,000 |
1989/05/29 | 960 | 960 | 942 | 950 | 286,000 |
1989/05/26 | 946 | 946 | 935 | 945 | 244,000 |
1989/05/25 | 961 | 963 | 937 | 940 | 377,000 |
1989/05/24 | 974 | 974 | 961 | 961 | 174,000 |
1989/05/23 | 960 | 972 | 960 | 965 | 420,000 |
1989/05/22 | 974 | 974 | 965 | 972 | 249,000 |
1989/05/19 | 967 | 975 | 965 | 970 | 262,000 |
1989/05/18 | 960 | 968 | 960 | 967 | 251,000 |
1989/05/17 | 979 | 979 | 960 | 968 | 245,000 |
1989/05/16 | 970 | 983 | 968 | 975 | 373,000 |
1989/05/15 | 985 | 985 | 970 | 970 | 275,000 |
1989/05/12 | 989 | 990 | 972 | 975 | 350,000 |
1989/05/11 | 981 | 994 | 981 | 985 | 750,000 |
1989/05/10 | 986 | 990 | 975 | 980 | 362,000 |
1989/05/09 | 994 | 994 | 976 | 981 | 532,000 |
1989/05/08 | 978 | 995 | 978 | 993 | 328,000 |
1989/05/02 | 996 | 996 | 975 | 975 | 579,000 |
1989/05/01 | 995 | 996 | 986 | 986 | 611,000 |
1989/04/28 | 979 | 1,010 | 976 | 993 | 2,684,000 |
1989/04/27 | 957 | 982 | 955 | 974 | 1,533,000 |
1989/04/26 | 958 | 959 | 948 | 955 | 514,000 |
1989/04/25 | 935 | 945 | 925 | 940 | 649,000 |
1989/04/24 | 960 | 961 | 935 | 935 | 304,000 |
1989/04/21 | 954 | 970 | 951 | 962 | 805,000 |
1989/04/20 | 980 | 995 | 960 | 970 | 3,238,000 |
1989/04/19 | 945 | 972 | 941 | 972 | 2,202,000 |
1989/04/18 | 935 | 935 | 922 | 935 | 529,000 |
1989/04/17 | 940 | 940 | 920 | 925 | 283,000 |
1989/04/14 | 931 | 943 | 925 | 938 | 402,000 |
1989/04/13 | 940 | 950 | 930 | 942 | 261,000 |
1989/04/12 | 957 | 962 | 930 | 950 | 640,000 |
1989/04/11 | 968 | 968 | 952 | 965 | 2,147,000 |
1989/04/10 | 935 | 979 | 930 | 958 | 4,039,000 |
1989/04/07 | 913 | 935 | 913 | 935 | 2,078,000 |
1989/04/06 | 918 | 925 | 890 | 908 | 829,000 |
1989/04/05 | 921 | 940 | 900 | 908 | 1,013,000 |
1989/04/04 | 880 | 919 | 880 | 919 | 2,910,000 |
1989/04/03 | 879 | 879 | 865 | 875 | 261,000 |
1989/03/31 | 856 | 875 | 845 | 845 | 253,000 |
1989/03/30 | 860 | 870 | 852 | 855 | 129,000 |
1989/03/29 | 855 | 860 | 850 | 860 | 182,000 |
1989/03/28 | 872 | 872 | 848 | 860 | 227,000 |
1989/03/27 | 860 | 869 | 855 | 855 | 185,000 |
1989/03/24 | 863 | 873 | 860 | 870 | 308,000 |
1989/03/23 | 865 | 870 | 855 | 862 | 265,000 |
1989/03/22 | 860 | 869 | 850 | 860 | 451,000 |
1989/03/20 | 866 | 874 | 864 | 869 | 190,000 |
1989/03/17 | 874 | 878 | 866 | 875 | 358,000 |
1989/03/16 | 870 | 878 | 861 | 874 | 355,000 |
1989/03/15 | 870 | 872 | 860 | 869 | 194,000 |
1989/03/14 | 869 | 869 | 855 | 860 | 221,000 |
1989/03/13 | 860 | 864 | 855 | 859 | 187,000 |
1989/03/10 | 852 | 859 | 842 | 842 | 212,000 |
1989/03/09 | 868 | 870 | 854 | 859 | 180,000 |
1989/03/08 | 880 | 880 | 864 | 864 | 326,000 |
1989/03/07 | 870 | 875 | 865 | 874 | 322,000 |
1989/03/06 | 878 | 878 | 860 | 860 | 344,000 |
1989/03/03 | 878 | 878 | 864 | 868 | 334,000 |
1989/03/02 | 870 | 874 | 857 | 874 | 399,000 |
1989/03/01 | 865 | 870 | 848 | 860 | 225,000 |
1989/02/28 | 845 | 878 | 845 | 855 | 575,000 |
1989/02/27 | 859 | 859 | 849 | 849 | 212,000 |
1989/02/23 | 850 | 850 | 841 | 849 | 333,000 |
1989/02/22 | 850 | 850 | 840 | 840 | 287,000 |
1989/02/21 | 855 | 855 | 840 | 840 | 265,000 |
1989/02/20 | 860 | 860 | 841 | 850 | 362,000 |
1989/02/17 | 850 | 852 | 845 | 850 | 703,000 |
1989/02/16 | 870 | 871 | 850 | 860 | 303,000 |
1989/02/15 | 845 | 869 | 835 | 869 | 565,000 |
1989/02/14 | 855 | 855 | 835 | 845 | 452,000 |
1989/02/13 | 870 | 875 | 855 | 855 | 274,000 |
1989/02/10 | 879 | 880 | 863 | 870 | 277,000 |
1989/02/09 | 870 | 875 | 858 | 869 | 701,000 |
1989/02/08 | 870 | 871 | 862 | 863 | 321,000 |
1989/02/07 | 873 | 885 | 862 | 862 | 620,000 |
1989/02/06 | 870 | 874 | 862 | 872 | 404,000 |
1989/02/03 | 874 | 877 | 865 | 867 | 812,000 |
1989/02/02 | 885 | 885 | 869 | 870 | 606,000 |
1989/02/01 | 887 | 898 | 875 | 876 | 904,000 |
1989/01/31 | 889 | 906 | 880 | 897 | 2,365,000 |
1989/01/30 | 869 | 888 | 869 | 879 | 1,084,000 |
1989/01/28 | 865 | 870 | 865 | 866 | 289,000 |
1989/01/27 | 860 | 870 | 860 | 866 | 639,000 |
1989/01/26 | 875 | 875 | 865 | 866 | 373,000 |
1989/01/25 | 880 | 880 | 865 | 870 | 1,231,000 |
1989/01/24 | 870 | 870 | 855 | 860 | 405,000 |
1989/01/23 | 873 | 875 | 859 | 860 | 750,000 |
1989/01/20 | 859 | 889 | 852 | 869 | 3,687,000 |
1989/01/19 | 837 | 859 | 821 | 856 | 814,000 |
1989/01/18 | 841 | 843 | 826 | 836 | 259,000 |
1989/01/17 | 846 | 846 | 837 | 838 | 244,000 |
1989/01/13 | 800 | 837 | 799 | 837 | 561,000 |
1989/01/12 | 802 | 810 | 798 | 800 | 366,000 |
1989/01/11 | 814 | 818 | 800 | 818 | 331,000 |
1989/01/10 | 810 | 819 | 800 | 815 | 305,000 |
1989/01/09 | 792 | 820 | 792 | 820 | 268,000 |
1989/01/06 | 805 | 805 | 792 | 792 | 116,000 |
1989/01/05 | 804 | 820 | 790 | 800 | 424,000 |
1989/01/04 | 824 | 824 | 810 | 824 | 100,000 |