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 |