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 |
---|---|---|---|---|---|
1993/12/30 | 469 | 479 | 469 | 470 | 41,000 |
1993/12/29 | 467 | 469 | 460 | 468 | 71,000 |
1993/12/28 | 443 | 464 | 440 | 462 | 132,000 |
1993/12/27 | 449 | 449 | 435 | 443 | 103,000 |
1993/12/24 | 460 | 465 | 455 | 456 | 110,000 |
1993/12/22 | 467 | 475 | 462 | 475 | 100,000 |
1993/12/21 | 475 | 480 | 455 | 462 | 183,000 |
1993/12/20 | 503 | 503 | 485 | 490 | 107,000 |
1993/12/17 | 498 | 504 | 491 | 504 | 152,000 |
1993/12/16 | 495 | 507 | 494 | 506 | 241,000 |
1993/12/15 | 484 | 490 | 480 | 490 | 79,000 |
1993/12/14 | 489 | 489 | 481 | 485 | 120,000 |
1993/12/13 | 468 | 485 | 461 | 485 | 160,000 |
1993/12/10 | 455 | 480 | 455 | 470 | 1,036,000 |
1993/12/09 | 445 | 460 | 445 | 455 | 128,000 |
1993/12/08 | 456 | 456 | 431 | 438 | 280,000 |
1993/12/07 | 455 | 470 | 455 | 456 | 117,000 |
1993/12/06 | 481 | 481 | 450 | 454 | 177,000 |
1993/12/03 | 480 | 485 | 470 | 480 | 77,000 |
1993/12/02 | 473 | 500 | 473 | 490 | 352,000 |
1993/12/01 | 469 | 470 | 450 | 463 | 361,000 |
1993/11/30 | 445 | 460 | 440 | 459 | 269,000 |
1993/11/29 | 442 | 442 | 420 | 440 | 298,000 |
1993/11/26 | 461 | 461 | 440 | 442 | 423,000 |
1993/11/25 | 451 | 475 | 450 | 452 | 329,000 |
1993/11/24 | 465 | 478 | 450 | 450 | 191,000 |
1993/11/22 | 485 | 485 | 465 | 470 | 260,000 |
1993/11/19 | 493 | 509 | 480 | 480 | 296,000 |
1993/11/18 | 497 | 505 | 492 | 492 | 153,000 |
1993/11/17 | 509 | 510 | 491 | 492 | 137,000 |
1993/11/16 | 485 | 510 | 480 | 506 | 157,000 |
1993/11/15 | 501 | 502 | 480 | 480 | 276,000 |
1993/11/12 | 491 | 510 | 491 | 496 | 727,000 |
1993/11/11 | 491 | 499 | 491 | 491 | 292,000 |
1993/11/10 | 500 | 505 | 491 | 500 | 468,000 |
1993/11/09 | 516 | 520 | 500 | 500 | 320,000 |
1993/11/08 | 502 | 510 | 498 | 506 | 333,000 |
1993/11/05 | 510 | 511 | 493 | 500 | 655,000 |
1993/11/04 | 535 | 540 | 508 | 510 | 329,000 |
1993/11/02 | 540 | 545 | 535 | 535 | 186,000 |
1993/11/01 | 544 | 545 | 530 | 530 | 212,000 |
1993/10/29 | 541 | 555 | 535 | 550 | 373,000 |
1993/10/28 | 552 | 554 | 540 | 540 | 324,000 |
1993/10/27 | 562 | 562 | 550 | 552 | 364,000 |
1993/10/26 | 567 | 570 | 551 | 552 | 307,000 |
1993/10/25 | 575 | 575 | 569 | 571 | 225,000 |
1993/10/22 | 576 | 590 | 565 | 565 | 266,000 |
1993/10/21 | 586 | 586 | 577 | 580 | 138,000 |
1993/10/20 | 587 | 589 | 581 | 581 | 238,000 |
1993/10/19 | 590 | 595 | 580 | 581 | 145,000 |
1993/10/18 | 585 | 595 | 580 | 580 | 149,000 |
1993/10/15 | 578 | 585 | 575 | 575 | 332,000 |
1993/10/14 | 580 | 580 | 565 | 578 | 286,000 |
1993/10/13 | 598 | 598 | 580 | 580 | 243,000 |
1993/10/12 | 603 | 609 | 596 | 596 | 476,000 |
1993/10/08 | 600 | 609 | 600 | 601 | 463,000 |
1993/10/07 | 615 | 619 | 610 | 610 | 162,000 |
1993/10/06 | 612 | 619 | 612 | 615 | 166,000 |
1993/10/05 | 625 | 625 | 610 | 610 | 149,000 |
1993/10/04 | 628 | 628 | 620 | 625 | 86,000 |
1993/10/01 | 617 | 630 | 615 | 628 | 171,000 |
1993/09/30 | 623 | 633 | 617 | 617 | 139,000 |
1993/09/29 | 629 | 629 | 621 | 623 | 155,000 |
1993/09/28 | 633 | 639 | 623 | 632 | 83,000 |
1993/09/27 | 643 | 645 | 622 | 623 | 260,000 |
1993/09/24 | 638 | 648 | 631 | 648 | 179,000 |
1993/09/22 | 631 | 631 | 625 | 628 | 174,000 |
1993/09/21 | 652 | 655 | 635 | 649 | 129,000 |
1993/09/20 | 642 | 650 | 637 | 642 | 320,000 |
1993/09/17 | 651 | 654 | 637 | 652 | 439,000 |
1993/09/16 | 664 | 665 | 641 | 641 | 190,000 |
1993/09/14 | 663 | 667 | 661 | 664 | 363,000 |
1993/09/13 | 659 | 664 | 650 | 663 | 266,000 |
1993/09/10 | 643 | 651 | 641 | 650 | 1,181,000 |
1993/09/09 | 644 | 653 | 643 | 643 | 116,000 |
1993/09/08 | 650 | 654 | 643 | 644 | 302,000 |
1993/09/07 | 644 | 654 | 644 | 649 | 162,000 |
1993/09/06 | 655 | 656 | 644 | 644 | 181,000 |
1993/09/03 | 654 | 660 | 650 | 657 | 254,000 |
1993/09/02 | 658 | 658 | 651 | 653 | 162,000 |
1993/09/01 | 657 | 662 | 650 | 653 | 327,000 |
1993/08/31 | 659 | 663 | 655 | 655 | 188,000 |
1993/08/30 | 658 | 660 | 650 | 660 | 147,000 |
1993/08/27 | 646 | 657 | 643 | 655 | 447,000 |
1993/08/26 | 641 | 643 | 635 | 643 | 86,000 |
1993/08/25 | 629 | 635 | 628 | 635 | 192,000 |
1993/08/24 | 629 | 634 | 628 | 628 | 124,000 |
1993/08/23 | 636 | 639 | 628 | 629 | 104,000 |
1993/08/20 | 644 | 644 | 625 | 636 | 139,000 |
1993/08/19 | 650 | 653 | 635 | 640 | 455,000 |
1993/08/18 | 635 | 650 | 635 | 650 | 603,000 |
1993/08/17 | 632 | 634 | 622 | 634 | 269,000 |
1993/08/16 | 628 | 632 | 628 | 632 | 144,000 |
1993/08/13 | 627 | 630 | 627 | 628 | 284,000 |
1993/08/12 | 630 | 632 | 627 | 627 | 319,000 |
1993/08/11 | 629 | 630 | 625 | 629 | 177,000 |
1993/08/10 | 629 | 629 | 620 | 622 | 158,000 |
1993/08/09 | 620 | 628 | 610 | 627 | 72,000 |
1993/08/06 | 615 | 621 | 610 | 619 | 80,000 |
1993/08/05 | 618 | 627 | 608 | 625 | 124,000 |
1993/08/04 | 611 | 629 | 605 | 628 | 176,000 |
1993/08/03 | 626 | 629 | 617 | 621 | 175,000 |
1993/08/02 | 630 | 630 | 611 | 616 | 78,000 |
1993/07/30 | 620 | 630 | 620 | 621 | 182,000 |
1993/07/29 | 597 | 630 | 595 | 630 | 295,000 |
1993/07/28 | 600 | 600 | 597 | 598 | 75,000 |
1993/07/27 | 603 | 603 | 596 | 597 | 175,000 |
1993/07/26 | 600 | 600 | 595 | 596 | 135,000 |
1993/07/23 | 611 | 611 | 597 | 600 | 90,000 |
1993/07/22 | 609 | 616 | 608 | 616 | 104,000 |
1993/07/21 | 603 | 609 | 597 | 609 | 180,000 |
1993/07/20 | 603 | 603 | 598 | 603 | 183,000 |
1993/07/19 | 610 | 610 | 597 | 597 | 276,000 |
1993/07/16 | 605 | 610 | 605 | 608 | 306,000 |
1993/07/15 | 618 | 619 | 605 | 605 | 427,000 |
1993/07/14 | 615 | 618 | 611 | 618 | 159,000 |
1993/07/13 | 610 | 620 | 610 | 616 | 133,000 |
1993/07/12 | 619 | 620 | 612 | 618 | 161,000 |
1993/07/09 | 609 | 618 | 608 | 618 | 669,000 |
1993/07/08 | 622 | 622 | 619 | 619 | 116,000 |
1993/07/07 | 620 | 620 | 610 | 619 | 168,000 |
1993/07/06 | 613 | 625 | 603 | 610 | 100,000 |
1993/07/05 | 605 | 615 | 603 | 603 | 97,000 |
1993/07/02 | 615 | 615 | 603 | 605 | 123,000 |
1993/07/01 | 608 | 614 | 602 | 610 | 139,000 |
1993/06/30 | 600 | 610 | 600 | 608 | 135,000 |
1993/06/29 | 617 | 617 | 600 | 600 | 114,000 |
1993/06/28 | 600 | 619 | 600 | 618 | 148,000 |
1993/06/25 | 615 | 615 | 595 | 600 | 152,000 |
1993/06/24 | 605 | 615 | 605 | 609 | 89,000 |
1993/06/23 | 611 | 617 | 600 | 615 | 183,000 |
1993/06/22 | 606 | 610 | 593 | 601 | 296,000 |
1993/06/21 | 607 | 619 | 605 | 610 | 247,000 |
1993/06/18 | 634 | 634 | 606 | 630 | 202,000 |
1993/06/17 | 625 | 626 | 611 | 626 | 214,000 |
1993/06/16 | 629 | 629 | 610 | 625 | 299,000 |
1993/06/15 | 630 | 635 | 625 | 626 | 333,000 |
1993/06/14 | 632 | 640 | 630 | 630 | 222,000 |
1993/06/11 | 645 | 649 | 630 | 630 | 1,287,000 |
1993/06/10 | 653 | 653 | 633 | 635 | 259,000 |
1993/06/08 | 655 | 655 | 640 | 643 | 239,000 |
1993/06/07 | 658 | 658 | 649 | 649 | 136,000 |
1993/06/04 | 650 | 658 | 647 | 649 | 258,000 |
1993/06/03 | 658 | 659 | 649 | 658 | 238,000 |
1993/06/02 | 659 | 659 | 652 | 652 | 261,000 |
1993/06/01 | 645 | 659 | 644 | 655 | 255,000 |
1993/05/31 | 654 | 660 | 641 | 645 | 326,000 |
1993/05/28 | 648 | 660 | 643 | 660 | 274,000 |
1993/05/27 | 657 | 657 | 641 | 641 | 290,000 |
1993/05/26 | 647 | 657 | 647 | 657 | 197,000 |
1993/05/25 | 641 | 658 | 639 | 646 | 228,000 |
1993/05/24 | 645 | 658 | 640 | 657 | 397,000 |
1993/05/21 | 642 | 648 | 635 | 645 | 191,000 |
1993/05/20 | 658 | 658 | 639 | 645 | 256,000 |
1993/05/19 | 635 | 643 | 628 | 639 | 290,000 |
1993/05/18 | 647 | 650 | 625 | 639 | 404,000 |
1993/05/17 | 648 | 660 | 648 | 650 | 436,000 |
1993/05/14 | 656 | 660 | 645 | 648 | 635,000 |
1993/05/13 | 657 | 660 | 646 | 656 | 371,000 |
1993/05/12 | 665 | 665 | 641 | 657 | 385,000 |
1993/05/11 | 670 | 674 | 661 | 661 | 784,000 |
1993/05/10 | 659 | 668 | 656 | 665 | 281,000 |
1993/05/07 | 663 | 673 | 660 | 665 | 383,000 |
1993/05/06 | 667 | 671 | 655 | 655 | 239,000 |
1993/04/30 | 670 | 671 | 661 | 671 | 392,000 |
1993/04/28 | 675 | 675 | 655 | 665 | 399,000 |
1993/04/27 | 659 | 667 | 657 | 660 | 432,000 |
1993/04/26 | 663 | 663 | 641 | 651 | 302,000 |
1993/04/23 | 650 | 658 | 645 | 658 | 218,000 |
1993/04/22 | 668 | 679 | 650 | 650 | 1,114,000 |
1993/04/21 | 646 | 673 | 638 | 665 | 922,000 |
1993/04/20 | 640 | 650 | 638 | 640 | 293,000 |
1993/04/19 | 648 | 654 | 631 | 649 | 256,000 |
1993/04/16 | 670 | 672 | 645 | 647 | 803,000 |
1993/04/15 | 660 | 672 | 646 | 672 | 1,551,000 |
1993/04/14 | 641 | 650 | 638 | 650 | 937,000 |
1993/04/13 | 620 | 640 | 615 | 635 | 873,000 |
1993/04/12 | 627 | 627 | 620 | 620 | 241,000 |
1993/04/09 | 611 | 620 | 611 | 620 | 745,000 |
1993/04/08 | 622 | 631 | 611 | 611 | 574,000 |
1993/04/07 | 620 | 625 | 610 | 612 | 357,000 |
1993/04/06 | 630 | 630 | 608 | 608 | 612,000 |
1993/04/05 | 600 | 621 | 589 | 620 | 886,000 |
1993/04/02 | 600 | 622 | 599 | 600 | 1,070,000 |
1993/04/01 | 582 | 591 | 581 | 590 | 185,000 |
1993/03/31 | 594 | 595 | 582 | 582 | 255,000 |
1993/03/30 | 606 | 606 | 591 | 592 | 228,000 |
1993/03/29 | 591 | 611 | 591 | 606 | 318,000 |
1993/03/26 | 589 | 595 | 585 | 590 | 484,000 |
1993/03/25 | 585 | 600 | 585 | 589 | 540,000 |
1993/03/24 | 593 | 594 | 588 | 588 | 294,000 |
1993/03/23 | 590 | 600 | 590 | 594 | 364,000 |
1993/03/22 | 600 | 605 | 589 | 599 | 308,000 |
1993/03/19 | 608 | 610 | 585 | 598 | 808,000 |
1993/03/18 | 600 | 607 | 595 | 607 | 534,000 |
1993/03/17 | 591 | 599 | 590 | 592 | 311,000 |
1993/03/16 | 601 | 601 | 592 | 593 | 246,000 |
1993/03/15 | 600 | 600 | 595 | 599 | 294,000 |
1993/03/12 | 589 | 600 | 589 | 600 | 1,500,000 |
1993/03/11 | 590 | 600 | 582 | 599 | 693,000 |
1993/03/10 | 600 | 607 | 590 | 590 | 733,000 |
1993/03/09 | 592 | 610 | 592 | 595 | 897,000 |
1993/03/08 | 589 | 610 | 586 | 602 | 699,000 |
1993/03/05 | 573 | 579 | 573 | 575 | 246,000 |
1993/03/04 | 570 | 572 | 568 | 572 | 294,000 |
1993/03/03 | 577 | 577 | 566 | 567 | 155,000 |
1993/03/02 | 569 | 573 | 567 | 567 | 285,000 |
1993/03/01 | 562 | 566 | 560 | 565 | 259,000 |
1993/02/26 | 575 | 580 | 558 | 561 | 761,000 |
1993/02/25 | 593 | 595 | 577 | 585 | 340,000 |
1993/02/24 | 597 | 598 | 591 | 591 | 284,000 |
1993/02/23 | 595 | 597 | 594 | 596 | 189,000 |
1993/02/22 | 592 | 598 | 582 | 595 | 196,000 |
1993/02/19 | 590 | 595 | 590 | 592 | 220,000 |
1993/02/18 | 579 | 590 | 579 | 586 | 169,000 |
1993/02/17 | 577 | 584 | 577 | 584 | 143,000 |
1993/02/16 | 593 | 593 | 577 | 577 | 102,000 |
1993/02/15 | 580 | 590 | 575 | 590 | 186,000 |
1993/02/12 | 594 | 594 | 576 | 580 | 451,000 |
1993/02/10 | 584 | 590 | 577 | 590 | 183,000 |
1993/02/09 | 586 | 586 | 572 | 576 | 110,000 |
1993/02/08 | 592 | 599 | 592 | 594 | 140,000 |
1993/02/05 | 599 | 600 | 593 | 599 | 265,000 |
1993/02/04 | 605 | 605 | 596 | 600 | 283,000 |
1993/02/03 | 593 | 606 | 592 | 601 | 173,000 |
1993/02/02 | 583 | 594 | 583 | 592 | 154,000 |
1993/02/01 | 581 | 583 | 572 | 583 | 66,000 |
1993/01/29 | 575 | 581 | 573 | 573 | 219,000 |
1993/01/28 | 556 | 580 | 556 | 575 | 264,000 |
1993/01/27 | 560 | 560 | 554 | 556 | 161,000 |
1993/01/26 | 560 | 564 | 550 | 554 | 181,000 |
1993/01/25 | 552 | 560 | 549 | 550 | 117,000 |
1993/01/22 | 577 | 577 | 560 | 561 | 89,000 |
1993/01/21 | 561 | 580 | 558 | 580 | 196,000 |
1993/01/20 | 579 | 581 | 567 | 567 | 151,000 |
1993/01/19 | 568 | 570 | 564 | 569 | 86,000 |
1993/01/18 | 560 | 570 | 558 | 568 | 142,000 |
1993/01/14 | 560 | 560 | 557 | 560 | 205,000 |
1993/01/13 | 569 | 569 | 558 | 560 | 186,000 |
1993/01/12 | 567 | 569 | 566 | 569 | 204,000 |
1993/01/11 | 570 | 570 | 566 | 567 | 169,000 |
1993/01/08 | 560 | 570 | 560 | 563 | 457,000 |
1993/01/07 | 581 | 581 | 566 | 567 | 328,000 |
1993/01/06 | 571 | 575 | 570 | 571 | 223,000 |
1993/01/05 | 579 | 580 | 570 | 580 | 164,000 |
1993/01/04 | 579 | 598 | 579 | 583 | 123,000 |