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 |
---|---|---|---|---|---|
1992/12/30 | 581 | 583 | 572 | 583 | 153,000 |
1992/12/29 | 584 | 584 | 575 | 583 | 120,000 |
1992/12/28 | 600 | 600 | 584 | 584 | 163,000 |
1992/12/25 | 600 | 605 | 592 | 600 | 145,000 |
1992/12/24 | 597 | 605 | 597 | 605 | 95,000 |
1992/12/22 | 600 | 608 | 590 | 607 | 227,000 |
1992/12/21 | 620 | 620 | 607 | 607 | 107,000 |
1992/12/18 | 619 | 625 | 610 | 614 | 221,000 |
1992/12/17 | 604 | 606 | 595 | 599 | 166,000 |
1992/12/16 | 595 | 605 | 593 | 594 | 368,000 |
1992/12/15 | 594 | 600 | 593 | 595 | 201,000 |
1992/12/14 | 601 | 606 | 596 | 606 | 140,000 |
1992/12/11 | 605 | 613 | 601 | 601 | 1,626,000 |
1992/12/10 | 625 | 625 | 615 | 615 | 278,000 |
1992/12/09 | 628 | 628 | 620 | 625 | 106,000 |
1992/12/08 | 622 | 629 | 611 | 615 | 86,000 |
1992/12/07 | 625 | 625 | 613 | 620 | 61,000 |
1992/12/04 | 630 | 631 | 618 | 625 | 108,000 |
1992/12/03 | 623 | 636 | 622 | 627 | 200,000 |
1992/12/02 | 624 | 630 | 621 | 630 | 104,000 |
1992/12/01 | 629 | 638 | 626 | 626 | 228,000 |
1992/11/30 | 623 | 638 | 623 | 638 | 124,000 |
1992/11/27 | 629 | 634 | 620 | 620 | 299,000 |
1992/11/26 | 618 | 639 | 616 | 639 | 282,000 |
1992/11/25 | 629 | 630 | 616 | 620 | 214,000 |
1992/11/24 | 625 | 629 | 623 | 623 | 178,000 |
1992/11/20 | 600 | 616 | 598 | 615 | 260,000 |
1992/11/19 | 610 | 611 | 600 | 606 | 523,000 |
1992/11/18 | 569 | 618 | 569 | 590 | 346,000 |
1992/11/17 | 570 | 570 | 564 | 564 | 302,000 |
1992/11/16 | 575 | 579 | 571 | 572 | 269,000 |
1992/11/13 | 591 | 591 | 573 | 573 | 1,008,000 |
1992/11/12 | 575 | 585 | 573 | 581 | 508,000 |
1992/11/11 | 610 | 610 | 572 | 575 | 309,000 |
1992/11/10 | 600 | 610 | 598 | 604 | 240,000 |
1992/11/09 | 622 | 622 | 595 | 596 | 447,000 |
1992/11/06 | 624 | 626 | 617 | 625 | 194,000 |
1992/11/05 | 626 | 635 | 625 | 626 | 236,000 |
1992/11/04 | 632 | 640 | 625 | 625 | 173,000 |
1992/11/02 | 626 | 631 | 623 | 631 | 201,000 |
1992/10/30 | 631 | 632 | 625 | 625 | 267,000 |
1992/10/29 | 631 | 635 | 625 | 626 | 153,000 |
1992/10/28 | 639 | 645 | 630 | 632 | 219,000 |
1992/10/27 | 635 | 639 | 628 | 631 | 203,000 |
1992/10/26 | 630 | 632 | 625 | 625 | 154,000 |
1992/10/23 | 630 | 637 | 626 | 630 | 191,000 |
1992/10/22 | 637 | 645 | 629 | 630 | 320,000 |
1992/10/21 | 640 | 653 | 636 | 639 | 256,000 |
1992/10/20 | 643 | 643 | 626 | 637 | 330,000 |
1992/10/19 | 641 | 645 | 630 | 633 | 380,000 |
1992/10/16 | 648 | 657 | 639 | 651 | 299,000 |
1992/10/15 | 650 | 660 | 645 | 659 | 171,000 |
1992/10/14 | 664 | 665 | 650 | 650 | 245,000 |
1992/10/13 | 660 | 663 | 650 | 656 | 192,000 |
1992/10/12 | 666 | 667 | 647 | 653 | 209,000 |
1992/10/09 | 652 | 662 | 637 | 656 | 1,311,000 |
1992/10/08 | 643 | 662 | 642 | 662 | 235,000 |
1992/10/07 | 645 | 662 | 635 | 635 | 333,000 |
1992/10/06 | 641 | 660 | 636 | 645 | 445,000 |
1992/10/05 | 636 | 649 | 636 | 641 | 289,000 |
1992/10/02 | 647 | 666 | 645 | 650 | 411,000 |
1992/10/01 | 647 | 653 | 636 | 646 | 847,000 |
1992/09/30 | 656 | 669 | 644 | 644 | 616,000 |
1992/09/29 | 670 | 678 | 656 | 661 | 489,000 |
1992/09/28 | 680 | 685 | 665 | 665 | 256,000 |
1992/09/25 | 685 | 692 | 676 | 677 | 568,000 |
1992/09/24 | 698 | 706 | 691 | 698 | 453,000 |
1992/09/22 | 687 | 688 | 673 | 688 | 458,000 |
1992/09/21 | 692 | 695 | 683 | 688 | 481,000 |
1992/09/18 | 676 | 697 | 668 | 682 | 938,000 |
1992/09/17 | 688 | 697 | 682 | 682 | 668,000 |
1992/09/16 | 702 | 705 | 688 | 688 | 701,000 |
1992/09/14 | 700 | 720 | 695 | 711 | 1,262,000 |
1992/09/11 | 720 | 746 | 690 | 690 | 5,967,000 |
1992/09/10 | 724 | 731 | 715 | 720 | 5,687,000 |
1992/09/09 | 680 | 714 | 679 | 714 | 1,714,000 |
1992/09/08 | 680 | 704 | 672 | 680 | 1,049,000 |
1992/09/07 | 675 | 690 | 670 | 681 | 537,000 |
1992/09/04 | 690 | 700 | 670 | 675 | 1,354,000 |
1992/09/03 | 668 | 685 | 655 | 680 | 1,092,000 |
1992/09/02 | 680 | 688 | 667 | 668 | 1,263,000 |
1992/09/01 | 705 | 710 | 681 | 690 | 2,372,000 |
1992/08/31 | 675 | 716 | 675 | 690 | 4,645,000 |
1992/08/28 | 648 | 730 | 644 | 665 | 10,644,000 |
1992/08/27 | 648 | 648 | 648 | 648 | 696,000 |
1992/08/26 | 534 | 550 | 534 | 548 | 445,000 |
1992/08/25 | 530 | 554 | 530 | 534 | 296,000 |
1992/08/24 | 549 | 569 | 538 | 549 | 874,000 |
1992/08/21 | 524 | 535 | 515 | 530 | 750,000 |
1992/08/20 | 500 | 540 | 495 | 524 | 421,000 |
1992/08/19 | 467 | 511 | 467 | 500 | 418,000 |
1992/08/18 | 486 | 486 | 460 | 462 | 368,000 |
1992/08/17 | 481 | 484 | 478 | 484 | 208,000 |
1992/08/14 | 450 | 470 | 450 | 461 | 614,000 |
1992/08/13 | 465 | 471 | 440 | 452 | 228,000 |
1992/08/12 | 467 | 475 | 455 | 462 | 430,000 |
1992/08/11 | 501 | 509 | 470 | 472 | 333,000 |
1992/08/10 | 522 | 522 | 490 | 497 | 379,000 |
1992/08/07 | 541 | 551 | 535 | 542 | 180,000 |
1992/08/06 | 564 | 574 | 549 | 551 | 182,000 |
1992/08/05 | 564 | 564 | 554 | 562 | 180,000 |
1992/08/04 | 550 | 569 | 543 | 564 | 219,000 |
1992/08/03 | 564 | 575 | 558 | 558 | 123,000 |
1992/07/31 | 569 | 576 | 560 | 565 | 292,000 |
1992/07/30 | 548 | 559 | 535 | 559 | 255,000 |
1992/07/29 | 568 | 570 | 526 | 532 | 373,000 |
1992/07/28 | 550 | 565 | 540 | 563 | 186,000 |
1992/07/27 | 586 | 586 | 550 | 550 | 434,000 |
1992/07/24 | 575 | 575 | 552 | 556 | 334,000 |
1992/07/23 | 549 | 591 | 545 | 585 | 450,000 |
1992/07/22 | 592 | 595 | 565 | 565 | 470,000 |
1992/07/21 | 593 | 598 | 590 | 591 | 500,000 |
1992/07/20 | 601 | 611 | 600 | 600 | 230,000 |
1992/07/17 | 633 | 637 | 621 | 621 | 264,000 |
1992/07/16 | 645 | 650 | 638 | 650 | 126,000 |
1992/07/15 | 650 | 655 | 645 | 645 | 215,000 |
1992/07/14 | 659 | 660 | 643 | 643 | 193,000 |
1992/07/13 | 651 | 660 | 649 | 660 | 199,000 |
1992/07/10 | 664 | 664 | 635 | 641 | 595,000 |
1992/07/09 | 645 | 650 | 640 | 644 | 299,000 |
1992/07/08 | 631 | 640 | 601 | 634 | 201,000 |
1992/07/07 | 637 | 638 | 615 | 621 | 92,000 |
1992/07/06 | 644 | 647 | 631 | 631 | 128,000 |
1992/07/03 | 619 | 654 | 615 | 644 | 492,000 |
1992/07/02 | 607 | 625 | 601 | 620 | 338,000 |
1992/07/01 | 591 | 600 | 582 | 600 | 186,000 |
1992/06/30 | 590 | 601 | 590 | 590 | 292,000 |
1992/06/29 | 596 | 596 | 581 | 581 | 182,000 |
1992/06/26 | 601 | 605 | 584 | 586 | 380,000 |
1992/06/25 | 587 | 600 | 583 | 591 | 269,000 |
1992/06/24 | 601 | 610 | 592 | 593 | 260,000 |
1992/06/23 | 591 | 610 | 586 | 600 | 244,000 |
1992/06/22 | 635 | 635 | 585 | 586 | 379,000 |
1992/06/19 | 616 | 628 | 610 | 620 | 139,000 |
1992/06/18 | 610 | 629 | 590 | 600 | 658,000 |
1992/06/17 | 660 | 660 | 631 | 633 | 395,000 |
1992/06/16 | 665 | 675 | 660 | 661 | 178,000 |
1992/06/15 | 679 | 679 | 663 | 663 | 282,000 |
1992/06/12 | 696 | 710 | 680 | 681 | 2,550,000 |
1992/06/11 | 680 | 693 | 670 | 686 | 241,000 |
1992/06/10 | 700 | 700 | 665 | 680 | 249,000 |
1992/06/09 | 657 | 692 | 657 | 692 | 139,000 |
1992/06/08 | 680 | 682 | 650 | 656 | 329,000 |
1992/06/05 | 685 | 695 | 684 | 684 | 198,000 |
1992/06/04 | 687 | 698 | 680 | 687 | 328,000 |
1992/06/03 | 685 | 700 | 685 | 686 | 165,000 |
1992/06/02 | 701 | 709 | 690 | 690 | 231,000 |
1992/06/01 | 715 | 729 | 692 | 692 | 272,000 |
1992/05/29 | 710 | 725 | 701 | 720 | 285,000 |
1992/05/28 | 689 | 705 | 684 | 700 | 327,000 |
1992/05/27 | 705 | 710 | 684 | 699 | 668,000 |
1992/05/26 | 698 | 721 | 690 | 705 | 377,000 |
1992/05/25 | 683 | 698 | 683 | 698 | 332,000 |
1992/05/22 | 700 | 711 | 690 | 693 | 448,000 |
1992/05/21 | 720 | 729 | 714 | 716 | 465,000 |
1992/05/20 | 752 | 753 | 720 | 730 | 1,092,000 |
1992/05/19 | 739 | 771 | 737 | 744 | 3,018,000 |
1992/05/18 | 688 | 728 | 688 | 719 | 830,000 |
1992/05/15 | 719 | 729 | 677 | 683 | 602,000 |
1992/05/14 | 758 | 768 | 738 | 738 | 1,971,000 |
1992/05/13 | 698 | 750 | 688 | 748 | 2,045,000 |
1992/05/12 | 714 | 737 | 682 | 688 | 1,268,000 |
1992/05/11 | 715 | 735 | 709 | 716 | 1,550,000 |
1992/05/08 | 592 | 638 | 592 | 637 | 611,000 |
1992/05/07 | 586 | 608 | 570 | 608 | 614,000 |
1992/05/06 | 560 | 590 | 556 | 588 | 364,000 |
1992/05/01 | 552 | 568 | 550 | 556 | 236,000 |
1992/04/30 | 570 | 570 | 547 | 553 | 215,000 |
1992/04/28 | 565 | 577 | 565 | 570 | 269,000 |
1992/04/27 | 547 | 570 | 547 | 565 | 203,000 |
1992/04/24 | 577 | 583 | 550 | 567 | 373,000 |
1992/04/23 | 534 | 580 | 530 | 577 | 314,000 |
1992/04/22 | 535 | 551 | 527 | 540 | 367,000 |
1992/04/21 | 546 | 559 | 531 | 533 | 680,000 |
1992/04/20 | 570 | 570 | 550 | 565 | 396,000 |
1992/04/17 | 590 | 598 | 581 | 584 | 368,000 |
1992/04/16 | 606 | 621 | 585 | 605 | 350,000 |
1992/04/15 | 620 | 630 | 606 | 615 | 460,000 |
1992/04/14 | 582 | 611 | 551 | 605 | 357,000 |
1992/04/13 | 616 | 617 | 575 | 582 | 494,000 |
1992/04/10 | 595 | 650 | 589 | 617 | 433,000 |
1992/04/09 | 590 | 620 | 575 | 575 | 423,000 |
1992/04/08 | 600 | 600 | 575 | 580 | 402,000 |
1992/04/07 | 641 | 641 | 605 | 610 | 346,000 |
1992/04/06 | 670 | 670 | 650 | 650 | 291,000 |
1992/04/03 | 670 | 680 | 632 | 671 | 469,000 |
1992/04/02 | 700 | 710 | 623 | 670 | 727,000 |
1992/04/01 | 733 | 733 | 680 | 698 | 641,000 |
1992/03/31 | 785 | 785 | 725 | 743 | 532,000 |
1992/03/30 | 765 | 773 | 753 | 764 | 194,000 |
1992/03/27 | 763 | 779 | 746 | 775 | 218,000 |
1992/03/26 | 784 | 799 | 763 | 763 | 266,000 |
1992/03/25 | 750 | 768 | 750 | 767 | 548,000 |
1992/03/24 | 756 | 765 | 756 | 758 | 207,000 |
1992/03/23 | 800 | 805 | 766 | 766 | 381,000 |
1992/03/19 | 762 | 810 | 747 | 810 | 988,000 |
1992/03/18 | 753 | 756 | 735 | 756 | 464,000 |
1992/03/17 | 736 | 765 | 736 | 756 | 2,542,000 |
1992/03/16 | 785 | 786 | 740 | 744 | 555,000 |
1992/03/13 | 810 | 834 | 793 | 795 | 2,534,000 |
1992/03/12 | 803 | 830 | 802 | 820 | 626,000 |
1992/03/11 | 831 | 850 | 807 | 813 | 1,844,000 |
1992/03/10 | 785 | 825 | 785 | 825 | 1,540,000 |
1992/03/09 | 789 | 794 | 766 | 776 | 510,000 |
1992/03/06 | 804 | 836 | 780 | 790 | 2,014,000 |
1992/03/05 | 755 | 855 | 755 | 810 | 3,532,000 |
1992/03/04 | 731 | 755 | 725 | 755 | 520,000 |
1992/03/03 | 748 | 759 | 721 | 721 | 799,000 |
1992/03/02 | 740 | 764 | 735 | 758 | 1,192,000 |
1992/02/28 | 739 | 760 | 738 | 742 | 853,000 |
1992/02/27 | 728 | 748 | 723 | 748 | 1,238,000 |
1992/02/26 | 680 | 719 | 676 | 718 | 623,000 |
1992/02/25 | 681 | 694 | 678 | 690 | 120,000 |
1992/02/24 | 686 | 694 | 684 | 684 | 160,000 |
1992/02/21 | 681 | 698 | 671 | 686 | 241,000 |
1992/02/20 | 663 | 690 | 663 | 690 | 196,000 |
1992/02/19 | 651 | 663 | 650 | 663 | 161,000 |
1992/02/18 | 680 | 691 | 666 | 666 | 220,000 |
1992/02/17 | 645 | 690 | 643 | 690 | 165,000 |
1992/02/14 | 666 | 667 | 645 | 645 | 142,000 |
1992/02/13 | 671 | 681 | 667 | 667 | 237,000 |
1992/02/12 | 680 | 681 | 674 | 681 | 158,000 |
1992/02/10 | 700 | 704 | 680 | 698 | 250,000 |
1992/02/07 | 700 | 714 | 700 | 704 | 461,000 |
1992/02/06 | 673 | 702 | 673 | 700 | 399,000 |
1992/02/05 | 672 | 684 | 665 | 671 | 186,000 |
1992/02/04 | 678 | 691 | 678 | 680 | 259,000 |
1992/02/03 | 680 | 694 | 670 | 688 | 284,000 |
1992/01/31 | 648 | 695 | 648 | 665 | 323,000 |
1992/01/30 | 634 | 655 | 630 | 636 | 207,000 |
1992/01/29 | 650 | 655 | 635 | 644 | 87,000 |
1992/01/28 | 629 | 646 | 629 | 645 | 143,000 |
1992/01/27 | 611 | 640 | 611 | 630 | 70,000 |
1992/01/24 | 636 | 640 | 615 | 616 | 231,000 |
1992/01/23 | 640 | 649 | 633 | 635 | 243,000 |
1992/01/22 | 604 | 640 | 604 | 630 | 258,000 |
1992/01/21 | 605 | 630 | 601 | 601 | 143,000 |
1992/01/20 | 630 | 635 | 600 | 605 | 260,000 |
1992/01/17 | 641 | 649 | 615 | 622 | 241,000 |
1992/01/16 | 674 | 674 | 646 | 649 | 120,000 |
1992/01/14 | 650 | 669 | 650 | 654 | 134,000 |
1992/01/13 | 677 | 677 | 646 | 657 | 215,000 |
1992/01/10 | 671 | 684 | 670 | 680 | 363,000 |
1992/01/09 | 680 | 690 | 671 | 671 | 188,000 |
1992/01/08 | 700 | 701 | 681 | 684 | 87,000 |
1992/01/07 | 749 | 750 | 718 | 737 | 124,000 |
1992/01/06 | 733 | 749 | 729 | 749 | 107,000 |