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
1990/12/28 632 632 613 614 113,000
1990/12/27 605 650 601 632 224,000
1990/12/26 606 619 605 605 167,000
1990/12/25 628 628 600 625 129,000
1990/12/21 635 639 630 634 108,000
1990/12/20 649 650 644 645 359,000
1990/12/19 644 658 636 641 422,000
1990/12/18 640 644 616 634 193,000
1990/12/17 635 645 631 640 100,000
1990/12/14 613 640 613 631 1,348,000
1990/12/13 627 659 627 659 311,000
1990/12/12 650 650 617 617 142,000
1990/12/11 620 650 615 650 200,000
1990/12/10 635 635 617 630 149,000
1990/12/07 620 630 610 610 169,000
1990/12/06 608 620 600 615 140,000
1990/12/05 605 608 585 608 168,000
1990/12/04 590 595 565 595 90,000
1990/12/03 589 608 589 600 162,000
1990/11/30 560 610 555 609 148,000
1990/11/29 563 600 563 600 126,000
1990/11/28 625 628 613 623 162,000
1990/11/27 620 629 615 628 126,000
1990/11/26 575 640 573 640 149,000
1990/11/22 590 590 579 580 298,000
1990/11/21 589 594 570 575 100,000
1990/11/20 589 599 588 599 116,000
1990/11/19 590 600 576 599 100,000
1990/11/16 576 600 576 600 84,000
1990/11/15 624 630 623 630 80,000
1990/11/14 638 645 620 630 194,000
1990/11/13 618 639 618 639 126,000
1990/11/09 572 589 571 589 130,000
1990/11/08 590 615 590 591 109,000
1990/11/07 613 640 610 612 125,000
1990/11/06 651 651 640 640 101,000
1990/11/05 656 656 651 651 84,000
1990/11/02 630 650 620 646 164,000
1990/11/01 660 660 625 640 219,000
1990/10/31 665 690 665 665 134,000
1990/10/30 670 675 660 675 113,000
1990/10/29 670 680 660 678 157,000
1990/10/26 681 687 670 680 78,000
1990/10/25 680 695 675 689 333,000
1990/10/24 665 677 665 670 356,000
1990/10/23 695 707 688 690 417,000
1990/10/22 689 700 676 700 374,000
1990/10/19 721 732 720 720 257,000
1990/10/18 730 749 720 720 1,509,000
1990/10/17 710 710 710 710 906,000
1990/10/16 593 634 590 610 308,000
1990/10/15 590 604 575 590 192,000
1990/10/12 580 590 571 590 129,000
1990/10/11 601 601 585 600 100,000
1990/10/09 640 646 610 610 127,000
1990/10/08 625 650 621 647 317,000
1990/10/05 625 640 614 640 204,000
1990/10/04 595 620 590 620 112,000
1990/10/03 588 630 587 625 389,000
1990/10/02 578 578 578 578 190,000
1990/10/01 525 531 494 498 177,000
1990/09/28 551 560 520 520 299,000
1990/09/27 600 605 561 561 120,000
1990/09/26 630 630 589 611 86,000
1990/09/25 607 630 607 629 114,000
1990/09/21 600 630 596 630 257,000
1990/09/20 611 611 597 610 99,000
1990/09/19 634 634 611 611 82,000
1990/09/18 629 629 596 625 286,000
1990/09/17 634 640 620 640 111,000
1990/09/14 620 640 620 640 708,000
1990/09/13 640 650 622 630 172,000
1990/09/12 603 660 603 660 228,000
1990/09/11 630 630 609 620 116,000
1990/09/10 641 660 630 630 293,000
1990/09/07 615 621 585 621 142,000
1990/09/06 626 631 606 606 162,000
1990/09/05 630 645 621 625 274,000
1990/09/04 666 666 621 630 65,000
1990/09/03 673 674 660 660 115,000
1990/08/31 650 681 650 673 106,000
1990/08/30 659 659 638 645 93,000
1990/08/29 670 671 630 649 151,000
1990/08/28 673 674 660 660 153,000
1990/08/27 640 655 640 653 118,000
1990/08/24 656 671 624 630 218,000
1990/08/23 630 666 621 666 220,000
1990/08/22 670 673 635 660 288,000
1990/08/21 712 720 680 680 98,000
1990/08/20 671 700 671 672 131,000
1990/08/17 699 710 680 691 141,000
1990/08/16 715 748 715 729 109,000
1990/08/15 726 760 726 745 206,000
1990/08/14 670 720 660 715 147,000
1990/08/13 652 657 650 650 192,000
1990/08/10 724 724 686 701 144,000
1990/08/09 728 731 725 725 233,000
1990/08/08 724 740 721 725 231,000
1990/08/07 730 750 721 721 184,000
1990/08/06 780 790 760 790 127,000
1990/08/03 781 800 781 800 89,000
1990/08/02 799 821 799 821 216,000
1990/08/01 830 831 810 829 121,000
1990/07/31 790 820 790 820 63,000
1990/07/30 819 819 790 790 125,000
1990/07/27 825 825 798 820 137,000
1990/07/26 829 834 827 830 166,000
1990/07/25 810 810 805 809 98,000
1990/07/24 823 823 802 802 78,000
1990/07/23 835 835 801 813 214,000
1990/07/20 825 828 805 825 302,000
1990/07/19 825 837 819 819 237,000
1990/07/18 805 815 805 815 300,000
1990/07/17 805 821 804 806 299,000
1990/07/16 820 830 801 802 165,000
1990/07/13 804 810 795 800 146,000
1990/07/12 820 820 796 804 334,000
1990/07/11 820 820 796 810 236,000
1990/07/10 804 804 800 800 180,000
1990/07/09 810 810 794 804 442,000
1990/07/06 820 828 801 804 266,000
1990/07/05 842 843 818 830 214,000
1990/07/04 860 860 841 842 219,000
1990/07/03 851 860 840 860 229,000
1990/07/02 860 868 820 850 142,000
1990/06/29 869 869 859 860 279,000
1990/06/28 845 849 841 849 202,000
1990/06/27 830 840 809 840 321,000
1990/06/26 820 820 809 820 147,000
1990/06/25 809 809 780 790 274,000
1990/06/22 809 810 804 809 74,000
1990/06/21 788 800 788 788 601,000
1990/06/20 815 816 776 777 516,000
1990/06/19 860 860 820 820 187,000
1990/06/18 854 854 850 850 64,000
1990/06/15 836 840 830 834 129,000
1990/06/14 850 850 835 846 132,000
1990/06/13 846 851 830 840 237,000
1990/06/12 850 860 840 846 142,000
1990/06/11 860 860 847 847 80,000
1990/06/08 867 867 857 865 363,000
1990/06/07 850 864 847 847 169,000
1990/06/06 850 855 835 840 479,000
1990/06/05 860 867 846 848 207,000
1990/06/04 870 870 855 858 180,000
1990/06/01 885 885 865 875 241,000
1990/05/31 881 885 870 880 127,000
1990/05/30 877 880 860 878 278,000
1990/05/29 910 910 885 887 160,000
1990/05/28 919 933 915 920 286,000
1990/05/25 910 910 899 910 237,000
1990/05/24 900 900 891 900 199,000
1990/05/23 890 900 880 885 276,000
1990/05/22 859 867 859 863 88,000
1990/05/21 877 877 858 867 78,000
1990/05/18 866 877 851 877 224,000
1990/05/17 871 877 865 866 161,000
1990/05/16 876 877 871 872 260,000
1990/05/15 883 890 871 876 342,000
1990/05/14 900 900 885 898 283,000
1990/05/11 858 885 830 885 173,000
1990/05/10 858 880 850 858 247,000
1990/05/09 850 850 838 838 83,000
1990/05/08 860 860 835 843 141,000
1990/05/07 811 853 811 853 113,000
1990/05/02 791 816 790 806 117,000
1990/05/01 781 800 781 790 82,000
1990/04/27 805 806 800 800 166,000
1990/04/26 801 810 800 800 88,000
1990/04/25 801 819 793 800 161,000
1990/04/24 800 825 800 801 174,000
1990/04/23 832 832 805 820 106,000
1990/04/20 851 855 802 802 215,000
1990/04/19 864 864 843 843 205,000
1990/04/18 799 800 790 800 134,000
1990/04/17 781 822 781 805 111,000
1990/04/16 835 837 780 780 128,000
1990/04/13 835 836 821 835 90,000
1990/04/12 836 865 829 865 197,000
1990/04/11 865 884 831 832 107,000
1990/04/10 890 900 881 900 336,000
1990/04/09 919 919 919 919 253,000
1990/04/06 829 829 829 829 138,000
1990/04/05 769 775 720 729 342,000
1990/04/04 770 781 769 779 294,000
1990/04/03 781 790 735 776 338,000
1990/04/02 775 780 775 780 182,000
1990/03/30 870 870 840 865 187,000
1990/03/29 880 890 850 860 178,000
1990/03/28 865 900 865 890 360,000
1990/03/27 887 905 860 905 250,000
1990/03/26 830 860 830 860 340,000
1990/03/23 899 899 840 860 249,000
1990/03/22 886 900 886 900 197,000
1990/03/20 850 890 845 860 203,000
1990/03/19 891 910 830 840 164,000
1990/03/16 870 900 870 889 90,000
1990/03/15 870 890 870 880 190,000
1990/03/14 880 890 861 861 183,000
1990/03/13 900 901 890 890 231,000
1990/03/12 941 947 920 920 191,000
1990/03/09 960 970 951 951 389,000
1990/03/08 950 961 950 950 260,000
1990/03/07 960 960 941 950 224,000
1990/03/06 980 994 965 965 143,000
1990/03/05 975 999 970 998 188,000
1990/03/02 945 956 943 955 186,000
1990/03/01 980 980 940 943 246,000
1990/02/28 973 979 960 979 197,000
1990/02/27 970 980 910 910 318,000
1990/02/26 950 970 941 970 185,000
1990/02/23 1,010 1,030 1,000 1,010 217,000
1990/02/22 1,030 1,030 1,000 1,030 195,000
1990/02/21 1,050 1,050 1,010 1,010 187,000
1990/02/20 1,060 1,070 1,040 1,050 186,000
1990/02/19 1,060 1,070 1,050 1,060 136,000
1990/02/16 1,090 1,090 1,040 1,040 249,000
1990/02/15 1,080 1,090 1,040 1,090 253,000
1990/02/14 1,040 1,080 1,040 1,080 51,000
1990/02/13 1,070 1,070 1,040 1,040 97,000
1990/02/09 1,060 1,060 1,040 1,050 101,000
1990/02/08 1,060 1,070 1,040 1,070 237,000
1990/02/07 1,050 1,060 1,030 1,030 148,000
1990/02/06 1,100 1,100 1,050 1,050 193,000
1990/02/05 1,100 1,100 1,070 1,100 179,000
1990/02/02 1,060 1,090 1,030 1,090 331,000
1990/02/01 1,080 1,080 1,050 1,060 97,000
1990/01/31 1,050 1,070 1,040 1,060 183,000
1990/01/30 1,060 1,080 1,050 1,050 144,000
1990/01/29 1,040 1,070 1,020 1,040 118,000
1990/01/26 1,030 1,050 1,030 1,040 62,000
1990/01/25 1,090 1,090 1,040 1,050 122,000
1990/01/24 1,080 1,080 1,030 1,050 170,000
1990/01/23 1,050 1,080 1,040 1,070 272,000
1990/01/22 1,020 1,070 1,020 1,070 200,000
1990/01/19 1,030 1,040 1,010 1,030 139,000
1990/01/18 1,090 1,090 1,030 1,050 112,000
1990/01/17 1,130 1,130 1,080 1,080 350,000
1990/01/16 1,090 1,110 1,090 1,100 217,000
1990/01/12 1,150 1,150 1,130 1,130 222,000
1990/01/11 1,150 1,150 1,130 1,150 240,000
1990/01/10 1,140 1,160 1,130 1,150 364,000
1990/01/09 1,140 1,160 1,130 1,150 316,000
1990/01/08 1,130 1,160 1,130 1,150 624,000
1990/01/05 1,130 1,150 1,110 1,130 202,000
1990/01/04 1,140 1,140 1,110 1,110 68,000

このページの先頭へ