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 |
---|---|---|---|---|---|
1994/12/30 | 519 | 523 | 519 | 520 | 51,000 |
1994/12/29 | 511 | 520 | 511 | 520 | 107,000 |
1994/12/28 | 525 | 525 | 520 | 521 | 77,000 |
1994/12/27 | 526 | 526 | 520 | 520 | 122,000 |
1994/12/26 | 529 | 529 | 515 | 516 | 144,000 |
1994/12/22 | 520 | 525 | 520 | 525 | 274,000 |
1994/12/21 | 511 | 519 | 511 | 519 | 106,000 |
1994/12/20 | 518 | 521 | 511 | 521 | 157,000 |
1994/12/19 | 515 | 519 | 510 | 519 | 135,000 |
1994/12/16 | 507 | 519 | 505 | 519 | 153,000 |
1994/12/15 | 505 | 509 | 501 | 505 | 123,000 |
1994/12/14 | 501 | 502 | 499 | 500 | 129,000 |
1994/12/13 | 508 | 513 | 500 | 500 | 90,000 |
1994/12/12 | 517 | 523 | 509 | 509 | 95,000 |
1994/12/09 | 522 | 523 | 506 | 512 | 925,000 |
1994/12/08 | 516 | 525 | 516 | 522 | 114,000 |
1994/12/07 | 515 | 528 | 515 | 521 | 172,000 |
1994/12/06 | 515 | 520 | 513 | 520 | 183,000 |
1994/12/05 | 518 | 518 | 510 | 515 | 243,000 |
1994/12/02 | 520 | 524 | 504 | 510 | 232,000 |
1994/12/01 | 522 | 533 | 520 | 521 | 580,000 |
1994/11/30 | 508 | 521 | 508 | 520 | 228,000 |
1994/11/29 | 510 | 510 | 505 | 507 | 59,000 |
1994/11/28 | 508 | 515 | 498 | 510 | 81,000 |
1994/11/25 | 500 | 510 | 497 | 508 | 121,000 |
1994/11/24 | 493 | 498 | 491 | 495 | 145,000 |
1994/11/22 | 506 | 508 | 498 | 503 | 134,000 |
1994/11/21 | 506 | 510 | 506 | 508 | 53,000 |
1994/11/18 | 511 | 513 | 506 | 513 | 55,000 |
1994/11/17 | 514 | 515 | 510 | 510 | 27,000 |
1994/11/16 | 509 | 510 | 506 | 507 | 59,000 |
1994/11/15 | 518 | 518 | 514 | 514 | 67,000 |
1994/11/14 | 512 | 518 | 511 | 518 | 125,000 |
1994/11/11 | 512 | 520 | 512 | 514 | 224,000 |
1994/11/10 | 519 | 523 | 512 | 520 | 246,000 |
1994/11/09 | 512 | 524 | 512 | 519 | 110,000 |
1994/11/08 | 512 | 520 | 511 | 519 | 56,000 |
1994/11/07 | 512 | 513 | 511 | 512 | 26,000 |
1994/11/04 | 520 | 523 | 512 | 512 | 92,000 |
1994/11/02 | 507 | 515 | 506 | 510 | 121,000 |
1994/11/01 | 509 | 519 | 509 | 516 | 67,000 |
1994/10/31 | 520 | 526 | 519 | 519 | 66,000 |
1994/10/28 | 515 | 515 | 505 | 510 | 127,000 |
1994/10/27 | 508 | 521 | 508 | 509 | 77,000 |
1994/10/26 | 506 | 510 | 504 | 509 | 107,000 |
1994/10/25 | 507 | 510 | 503 | 506 | 36,000 |
1994/10/24 | 511 | 512 | 511 | 511 | 82,000 |
1994/10/21 | 510 | 513 | 505 | 510 | 65,000 |
1994/10/20 | 525 | 525 | 520 | 520 | 72,000 |
1994/10/19 | 522 | 523 | 515 | 515 | 50,000 |
1994/10/18 | 527 | 528 | 520 | 523 | 54,000 |
1994/10/17 | 529 | 529 | 520 | 526 | 34,000 |
1994/10/14 | 528 | 528 | 520 | 520 | 387,000 |
1994/10/13 | 525 | 531 | 525 | 530 | 42,000 |
1994/10/12 | 527 | 531 | 521 | 531 | 181,000 |
1994/10/11 | 531 | 531 | 521 | 521 | 125,000 |
1994/10/07 | 523 | 524 | 520 | 521 | 47,000 |
1994/10/06 | 518 | 521 | 511 | 520 | 134,000 |
1994/10/05 | 518 | 521 | 516 | 521 | 88,000 |
1994/10/04 | 521 | 521 | 516 | 519 | 54,000 |
1994/10/03 | 517 | 517 | 510 | 511 | 83,000 |
1994/09/30 | 515 | 515 | 507 | 507 | 116,000 |
1994/09/29 | 517 | 517 | 506 | 506 | 167,000 |
1994/09/28 | 510 | 513 | 501 | 504 | 210,000 |
1994/09/27 | 521 | 526 | 490 | 500 | 242,000 |
1994/09/26 | 533 | 540 | 520 | 521 | 171,000 |
1994/09/22 | 525 | 533 | 522 | 529 | 163,000 |
1994/09/21 | 528 | 538 | 528 | 535 | 76,000 |
1994/09/20 | 532 | 540 | 525 | 538 | 98,000 |
1994/09/19 | 544 | 544 | 512 | 512 | 130,000 |
1994/09/16 | 545 | 545 | 534 | 534 | 87,000 |
1994/09/14 | 548 | 548 | 541 | 545 | 128,000 |
1994/09/13 | 538 | 549 | 530 | 544 | 79,000 |
1994/09/12 | 534 | 539 | 530 | 538 | 157,000 |
1994/09/09 | 540 | 540 | 524 | 524 | 928,000 |
1994/09/08 | 530 | 540 | 520 | 522 | 356,000 |
1994/09/07 | 553 | 559 | 535 | 535 | 249,000 |
1994/09/06 | 556 | 563 | 554 | 554 | 105,000 |
1994/09/05 | 554 | 560 | 554 | 555 | 72,000 |
1994/09/02 | 559 | 559 | 555 | 559 | 96,000 |
1994/09/01 | 556 | 564 | 555 | 556 | 106,000 |
1994/08/31 | 565 | 565 | 556 | 556 | 56,000 |
1994/08/30 | 558 | 559 | 558 | 559 | 19,000 |
1994/08/29 | 562 | 569 | 560 | 560 | 99,000 |
1994/08/26 | 556 | 562 | 556 | 556 | 48,000 |
1994/08/25 | 556 | 562 | 556 | 560 | 40,000 |
1994/08/24 | 549 | 565 | 549 | 562 | 77,000 |
1994/08/23 | 550 | 554 | 548 | 551 | 57,000 |
1994/08/22 | 558 | 558 | 550 | 550 | 71,000 |
1994/08/19 | 566 | 566 | 548 | 548 | 137,000 |
1994/08/18 | 572 | 572 | 564 | 566 | 50,000 |
1994/08/17 | 575 | 575 | 565 | 565 | 50,000 |
1994/08/16 | 566 | 575 | 565 | 574 | 68,000 |
1994/08/15 | 563 | 575 | 563 | 565 | 46,000 |
1994/08/12 | 577 | 577 | 565 | 570 | 267,000 |
1994/08/11 | 576 | 576 | 566 | 576 | 72,000 |
1994/08/10 | 575 | 577 | 571 | 577 | 128,000 |
1994/08/09 | 569 | 577 | 566 | 567 | 104,000 |
1994/08/08 | 570 | 570 | 562 | 569 | 26,000 |
1994/08/05 | 565 | 575 | 562 | 575 | 26,000 |
1994/08/04 | 577 | 577 | 572 | 575 | 29,000 |
1994/08/03 | 561 | 579 | 561 | 578 | 57,000 |
1994/08/02 | 568 | 579 | 568 | 579 | 109,000 |
1994/08/01 | 562 | 568 | 562 | 567 | 37,000 |
1994/07/29 | 575 | 577 | 555 | 577 | 83,000 |
1994/07/28 | 570 | 570 | 551 | 566 | 168,000 |
1994/07/27 | 570 | 570 | 560 | 560 | 132,000 |
1994/07/26 | 564 | 576 | 561 | 566 | 85,000 |
1994/07/25 | 559 | 574 | 559 | 574 | 67,000 |
1994/07/22 | 579 | 579 | 569 | 569 | 83,000 |
1994/07/21 | 584 | 584 | 575 | 578 | 152,000 |
1994/07/20 | 578 | 580 | 577 | 580 | 135,000 |
1994/07/19 | 580 | 581 | 572 | 577 | 90,000 |
1994/07/18 | 584 | 584 | 570 | 570 | 112,000 |
1994/07/15 | 574 | 580 | 566 | 575 | 247,000 |
1994/07/14 | 562 | 564 | 560 | 564 | 181,000 |
1994/07/13 | 560 | 560 | 555 | 560 | 142,000 |
1994/07/12 | 557 | 560 | 551 | 555 | 148,000 |
1994/07/11 | 557 | 558 | 545 | 547 | 134,000 |
1994/07/08 | 547 | 557 | 546 | 547 | 335,000 |
1994/07/07 | 556 | 559 | 546 | 559 | 114,000 |
1994/07/06 | 555 | 560 | 546 | 546 | 163,000 |
1994/07/05 | 553 | 563 | 553 | 559 | 85,000 |
1994/07/04 | 557 | 557 | 551 | 553 | 69,000 |
1994/07/01 | 554 | 560 | 539 | 557 | 237,000 |
1994/06/30 | 534 | 562 | 533 | 559 | 151,000 |
1994/06/29 | 543 | 546 | 537 | 538 | 256,000 |
1994/06/28 | 550 | 555 | 545 | 547 | 173,000 |
1994/06/27 | 552 | 552 | 535 | 540 | 428,000 |
1994/06/24 | 568 | 572 | 560 | 562 | 180,000 |
1994/06/23 | 575 | 575 | 563 | 570 | 216,000 |
1994/06/22 | 556 | 575 | 555 | 558 | 258,000 |
1994/06/21 | 566 | 576 | 565 | 566 | 138,000 |
1994/06/20 | 573 | 578 | 561 | 565 | 150,000 |
1994/06/17 | 582 | 590 | 575 | 583 | 121,000 |
1994/06/16 | 575 | 582 | 572 | 582 | 101,000 |
1994/06/15 | 593 | 593 | 575 | 576 | 112,000 |
1994/06/14 | 585 | 586 | 581 | 582 | 185,000 |
1994/06/13 | 584 | 595 | 582 | 595 | 214,000 |
1994/06/10 | 604 | 604 | 585 | 599 | 1,064,000 |
1994/06/09 | 575 | 585 | 571 | 585 | 211,000 |
1994/06/08 | 570 | 579 | 570 | 579 | 165,000 |
1994/06/07 | 569 | 577 | 565 | 577 | 86,000 |
1994/06/06 | 569 | 574 | 569 | 574 | 53,000 |
1994/06/03 | 569 | 579 | 567 | 579 | 170,000 |
1994/06/02 | 580 | 580 | 574 | 575 | 150,000 |
1994/06/01 | 575 | 585 | 565 | 570 | 213,000 |
1994/05/31 | 580 | 585 | 580 | 585 | 156,000 |
1994/05/30 | 580 | 584 | 575 | 575 | 130,000 |
1994/05/27 | 560 | 584 | 560 | 574 | 153,000 |
1994/05/26 | 564 | 572 | 560 | 560 | 94,000 |
1994/05/25 | 566 | 580 | 556 | 574 | 210,000 |
1994/05/24 | 566 | 584 | 565 | 576 | 268,000 |
1994/05/23 | 560 | 573 | 553 | 573 | 153,000 |
1994/05/20 | 570 | 572 | 560 | 570 | 139,000 |
1994/05/19 | 565 | 577 | 552 | 569 | 90,000 |
1994/05/18 | 569 | 569 | 551 | 555 | 95,000 |
1994/05/17 | 552 | 565 | 552 | 554 | 167,000 |
1994/05/16 | 570 | 572 | 561 | 561 | 64,000 |
1994/05/13 | 565 | 569 | 561 | 568 | 180,000 |
1994/05/12 | 570 | 573 | 560 | 565 | 62,000 |
1994/05/11 | 567 | 574 | 560 | 560 | 74,000 |
1994/05/10 | 567 | 567 | 557 | 560 | 100,000 |
1994/05/09 | 546 | 550 | 546 | 547 | 61,000 |
1994/05/06 | 556 | 560 | 550 | 556 | 59,000 |
1994/05/02 | 548 | 551 | 545 | 546 | 82,000 |
1994/04/28 | 555 | 569 | 555 | 556 | 75,000 |
1994/04/27 | 547 | 569 | 547 | 562 | 98,000 |
1994/04/26 | 554 | 554 | 546 | 546 | 189,000 |
1994/04/25 | 570 | 571 | 551 | 554 | 225,000 |
1994/04/22 | 589 | 589 | 570 | 570 | 129,000 |
1994/04/21 | 580 | 580 | 566 | 570 | 99,000 |
1994/04/20 | 577 | 579 | 570 | 570 | 116,000 |
1994/04/19 | 575 | 580 | 570 | 573 | 126,000 |
1994/04/18 | 580 | 595 | 580 | 580 | 227,000 |
1994/04/15 | 590 | 600 | 580 | 590 | 166,000 |
1994/04/14 | 590 | 596 | 583 | 584 | 186,000 |
1994/04/13 | 577 | 595 | 571 | 580 | 185,000 |
1994/04/12 | 586 | 586 | 571 | 571 | 232,000 |
1994/04/11 | 592 | 593 | 584 | 586 | 217,000 |
1994/04/08 | 563 | 585 | 555 | 584 | 529,000 |
1994/04/07 | 571 | 580 | 570 | 573 | 209,000 |
1994/04/06 | 579 | 579 | 568 | 570 | 154,000 |
1994/04/05 | 557 | 570 | 550 | 570 | 79,000 |
1994/04/04 | 555 | 560 | 540 | 547 | 207,000 |
1994/04/01 | 570 | 570 | 555 | 555 | 136,000 |
1994/03/31 | 570 | 575 | 555 | 560 | 463,000 |
1994/03/30 | 579 | 585 | 568 | 580 | 314,000 |
1994/03/29 | 595 | 600 | 585 | 589 | 203,000 |
1994/03/28 | 585 | 600 | 581 | 594 | 164,000 |
1994/03/25 | 590 | 600 | 590 | 591 | 259,000 |
1994/03/24 | 588 | 614 | 587 | 600 | 308,000 |
1994/03/23 | 598 | 598 | 588 | 588 | 233,000 |
1994/03/22 | 586 | 597 | 586 | 597 | 214,000 |
1994/03/18 | 597 | 600 | 594 | 596 | 211,000 |
1994/03/17 | 601 | 605 | 598 | 605 | 287,000 |
1994/03/16 | 600 | 618 | 600 | 610 | 453,000 |
1994/03/15 | 600 | 610 | 600 | 609 | 369,000 |
1994/03/14 | 601 | 612 | 595 | 610 | 449,000 |
1994/03/11 | 610 | 610 | 590 | 600 | 1,289,000 |
1994/03/10 | 602 | 605 | 587 | 595 | 565,000 |
1994/03/09 | 618 | 620 | 600 | 600 | 1,953,000 |
1994/03/08 | 600 | 612 | 592 | 599 | 2,639,000 |
1994/03/07 | 560 | 564 | 541 | 550 | 520,000 |
1994/03/04 | 529 | 550 | 525 | 550 | 341,000 |
1994/03/03 | 515 | 525 | 515 | 520 | 65,000 |
1994/03/02 | 528 | 530 | 518 | 518 | 129,000 |
1994/03/01 | 530 | 540 | 520 | 539 | 226,000 |
1994/02/28 | 531 | 540 | 518 | 530 | 141,000 |
1994/02/25 | 526 | 536 | 526 | 531 | 140,000 |
1994/02/24 | 528 | 537 | 528 | 536 | 187,000 |
1994/02/23 | 525 | 530 | 525 | 526 | 127,000 |
1994/02/22 | 536 | 540 | 527 | 531 | 185,000 |
1994/02/21 | 503 | 539 | 501 | 537 | 178,000 |
1994/02/18 | 504 | 507 | 500 | 503 | 148,000 |
1994/02/17 | 502 | 503 | 498 | 503 | 249,000 |
1994/02/16 | 512 | 516 | 501 | 501 | 293,000 |
1994/02/15 | 500 | 506 | 495 | 497 | 323,000 |
1994/02/14 | 516 | 525 | 506 | 513 | 200,000 |
1994/02/10 | 545 | 545 | 522 | 525 | 439,000 |
1994/02/09 | 540 | 545 | 516 | 535 | 291,000 |
1994/02/08 | 543 | 562 | 540 | 540 | 220,000 |
1994/02/07 | 549 | 549 | 528 | 529 | 154,000 |
1994/02/04 | 558 | 560 | 534 | 559 | 168,000 |
1994/02/03 | 547 | 563 | 545 | 560 | 174,000 |
1994/02/02 | 546 | 562 | 546 | 557 | 292,000 |
1994/02/01 | 553 | 564 | 540 | 556 | 445,000 |
1994/01/31 | 555 | 555 | 543 | 555 | 303,000 |
1994/01/28 | 505 | 515 | 505 | 515 | 89,000 |
1994/01/27 | 525 | 535 | 505 | 505 | 150,000 |
1994/01/26 | 519 | 530 | 510 | 530 | 229,000 |
1994/01/25 | 520 | 521 | 505 | 521 | 475,000 |
1994/01/24 | 500 | 520 | 500 | 515 | 336,000 |
1994/01/21 | 535 | 535 | 520 | 530 | 260,000 |
1994/01/20 | 530 | 535 | 520 | 535 | 269,000 |
1994/01/19 | 503 | 530 | 503 | 515 | 328,000 |
1994/01/18 | 514 | 515 | 501 | 502 | 130,000 |
1994/01/17 | 520 | 520 | 505 | 515 | 143,000 |
1994/01/14 | 526 | 535 | 511 | 530 | 465,000 |
1994/01/13 | 521 | 530 | 520 | 522 | 225,000 |
1994/01/12 | 511 | 534 | 509 | 534 | 320,000 |
1994/01/11 | 516 | 519 | 507 | 514 | 166,000 |
1994/01/10 | 509 | 517 | 502 | 506 | 291,000 |
1994/01/07 | 478 | 500 | 477 | 499 | 171,000 |
1994/01/06 | 470 | 485 | 470 | 482 | 162,000 |
1994/01/05 | 455 | 470 | 455 | 470 | 99,000 |
1994/01/04 | 455 | 455 | 450 | 454 | 41,000 |