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
1997/12/30 238 248 238 240 65,000
1997/12/29 220 235 220 223 296,000
1997/12/26 255 258 240 240 210,000
1997/12/25 251 268 251 256 145,000
1997/12/24 250 255 245 250 190,000
1997/12/22 260 260 250 259 220,000
1997/12/19 280 280 250 260 494,000
1997/12/18 298 298 285 285 139,000
1997/12/17 292 308 283 303 452,000
1997/12/16 289 295 276 292 234,000
1997/12/15 282 290 278 290 237,000
1997/12/12 283 287 273 287 1,804,000
1997/12/11 278 284 272 273 115,000
1997/12/10 287 287 276 279 225,000
1997/12/09 274 290 274 282 357,000
1997/12/08 285 287 264 264 858,000
1997/12/05 291 298 290 292 143,000
1997/12/04 299 300 290 291 71,000
1997/12/03 303 308 300 300 131,000
1997/12/02 303 308 301 308 170,000
1997/12/01 290 308 290 307 287,000
1997/11/28 293 300 289 300 243,000
1997/11/27 291 298 282 298 274,000
1997/11/26 279 300 276 290 301,000
1997/11/25 273 295 270 274 718,000
1997/11/21 302 306 298 303 153,000
1997/11/20 287 299 282 297 323,000
1997/11/19 291 298 281 282 306,000
1997/11/18 296 320 295 306 327,000
1997/11/17 279 301 279 296 388,000
1997/11/14 283 284 275 277 825,000
1997/11/13 279 294 275 292 198,000
1997/11/12 292 295 275 279 381,000
1997/11/11 304 307 291 300 261,000
1997/11/10 295 314 295 305 281,000
1997/11/07 300 300 285 285 300,000
1997/11/06 308 310 302 303 175,000
1997/11/05 307 310 302 303 195,000
1997/11/04 313 315 300 306 521,000
1997/10/31 304 330 301 328 183,000
1997/10/30 325 326 306 309 235,000
1997/10/29 320 330 317 330 213,000
1997/10/28 322 325 310 312 443,000
1997/10/27 327 333 325 325 147,000
1997/10/24 308 340 308 337 372,000
1997/10/23 313 314 305 308 288,000
1997/10/22 301 317 301 314 155,000
1997/10/21 295 305 295 296 223,000
1997/10/20 290 296 289 290 139,000
1997/10/17 289 295 288 288 212,000
1997/10/16 284 294 279 293 475,000
1997/10/15 289 294 276 277 225,000
1997/10/14 285 291 281 286 241,000
1997/10/13 288 290 279 281 258,000
1997/10/09 283 284 276 280 473,000
1997/10/08 277 280 275 278 82,000
1997/10/07 282 282 272 272 195,000
1997/10/06 275 278 272 276 478,000
1997/10/03 278 285 274 283 232,000
1997/10/02 284 284 271 274 292,000
1997/10/01 298 299 284 284 291,000
1997/09/30 303 306 301 301 136,000
1997/09/29 300 301 272 301 339,000
1997/09/26 319 320 303 303 359,000
1997/09/25 330 333 317 319 240,000
1997/09/24 339 340 320 331 190,000
1997/09/22 332 339 332 336 111,000
1997/09/19 335 337 331 333 138,000
1997/09/18 321 331 320 327 197,000
1997/09/17 337 337 320 320 177,000
1997/09/16 336 337 322 337 182,000
1997/09/12 350 350 331 331 1,183,000
1997/09/11 363 363 344 350 369,000
1997/09/10 359 365 354 360 148,000
1997/09/09 343 355 341 354 104,000
1997/09/08 343 350 342 343 126,000
1997/09/05 348 348 342 344 74,000
1997/09/04 350 354 346 349 79,000
1997/09/03 353 353 340 353 174,000
1997/09/02 341 348 337 348 154,000
1997/09/01 338 339 335 337 161,000
1997/08/29 340 344 338 338 148,000
1997/08/28 341 343 340 341 127,000
1997/08/27 345 345 340 340 181,000
1997/08/26 344 350 343 349 134,000
1997/08/25 346 352 341 349 149,000
1997/08/22 355 355 341 341 212,000
1997/08/21 370 370 360 365 161,000
1997/08/20 347 366 347 360 150,000
1997/08/19 344 350 341 345 182,000
1997/08/18 350 353 331 339 495,000
1997/08/15 356 367 355 355 194,000
1997/08/14 360 364 355 356 168,000
1997/08/13 360 370 358 360 384,000
1997/08/12 356 370 355 360 268,000
1997/08/11 383 385 351 351 442,000
1997/08/08 367 390 365 387 437,000
1997/08/07 377 381 365 372 189,000
1997/08/06 389 394 375 379 168,000
1997/08/05 400 400 385 394 152,000
1997/08/04 395 405 383 400 211,000
1997/08/01 404 406 393 393 213,000
1997/07/31 401 408 400 408 152,000
1997/07/30 400 410 400 400 149,000
1997/07/29 428 428 415 415 88,000
1997/07/28 419 428 419 428 53,000
1997/07/25 424 425 420 423 207,000
1997/07/24 434 434 427 427 154,000
1997/07/23 438 440 426 434 95,000
1997/07/22 430 439 430 439 127,000
1997/07/18 445 446 438 438 146,000
1997/07/17 435 448 435 445 134,000
1997/07/16 422 442 422 436 164,000
1997/07/15 430 445 421 421 153,000
1997/07/14 434 440 430 440 79,000
1997/07/11 435 440 423 435 247,000
1997/07/10 436 436 420 436 292,000
1997/07/09 430 430 420 426 139,000
1997/07/08 430 440 430 440 47,000
1997/07/07 434 436 425 427 73,000
1997/07/04 440 440 435 436 96,000
1997/07/03 450 451 441 443 91,000
1997/07/02 444 450 435 450 233,000
1997/07/01 451 454 440 441 261,000
1997/06/30 465 470 457 459 140,000
1997/06/27 474 476 465 470 195,000
1997/06/26 487 495 474 474 201,000
1997/06/25 485 497 476 491 118,000
1997/06/24 475 480 468 480 80,000
1997/06/23 485 487 480 480 99,000
1997/06/20 489 491 488 488 132,000
1997/06/19 490 499 490 499 52,000
1997/06/18 496 496 490 490 78,000
1997/06/17 506 506 497 500 105,000
1997/06/16 510 510 495 496 102,000
1997/06/13 510 510 496 500 1,196,000
1997/06/12 494 505 494 500 215,000
1997/06/11 495 498 491 493 384,000
1997/06/10 490 495 486 495 230,000
1997/06/09 485 490 473 474 130,000
1997/06/06 482 488 482 485 135,000
1997/06/05 485 490 485 487 107,000
1997/06/04 492 492 485 490 81,000
1997/06/03 482 495 482 492 269,000
1997/06/02 470 483 470 482 154,000
1997/05/30 471 480 470 470 137,000
1997/05/29 470 475 465 470 130,000
1997/05/28 457 480 457 480 295,000
1997/05/27 461 461 457 460 92,000
1997/05/26 452 462 452 452 32,000
1997/05/23 461 462 455 455 87,000
1997/05/22 462 472 459 463 193,000
1997/05/21 471 471 460 462 305,000
1997/05/20 467 475 465 471 275,000
1997/05/19 469 475 465 467 185,000
1997/05/16 460 475 460 470 319,000
1997/05/15 462 465 456 465 107,000
1997/05/14 457 461 456 460 75,000
1997/05/13 470 485 450 450 259,000
1997/05/12 438 475 438 475 397,000
1997/05/09 450 450 435 438 691,000
1997/05/08 455 459 442 450 226,000
1997/05/07 460 466 451 455 346,000
1997/05/06 459 460 447 460 380,000
1997/05/02 434 445 428 445 112,000
1997/05/01 435 450 434 434 145,000
1997/04/30 416 434 415 430 113,000
1997/04/28 411 411 405 411 78,000
1997/04/25 424 430 403 413 160,000
1997/04/24 432 435 418 424 163,000
1997/04/23 440 440 430 438 502,000
1997/04/22 423 438 423 434 168,000
1997/04/21 434 434 421 422 119,000
1997/04/18 425 433 420 433 644,000
1997/04/17 406 413 405 412 161,000
1997/04/16 405 409 403 408 228,000
1997/04/15 400 405 398 401 206,000
1997/04/14 390 400 390 396 157,000
1997/04/11 375 398 375 390 412,000
1997/04/10 388 390 374 374 215,000
1997/04/09 395 395 370 374 280,000
1997/04/08 379 397 365 395 226,000
1997/04/07 390 390 376 379 301,000
1997/04/04 406 406 385 387 451,000
1997/04/03 411 417 405 406 105,000
1997/04/02 406 416 399 416 162,000
1997/04/01 409 410 399 401 326,000
1997/03/31 414 423 411 414 162,000
1997/03/28 430 430 418 418 159,000
1997/03/27 435 435 416 416 458,000
1997/03/26 443 443 433 436 186,000
1997/03/25 431 466 431 466 154,000
1997/03/24 460 461 426 426 269,000
1997/03/21 457 459 454 459 113,000
1997/03/19 459 459 452 457 118,000
1997/03/18 441 458 441 454 351,000
1997/03/17 433 440 428 440 193,000
1997/03/14 409 428 409 428 1,372,000
1997/03/13 424 436 420 420 148,000
1997/03/12 445 445 416 432 139,000
1997/03/11 435 445 433 445 97,000
1997/03/10 434 435 425 433 166,000
1997/03/07 422 424 415 424 177,000
1997/03/06 430 438 420 437 250,000
1997/03/05 431 431 410 422 235,000
1997/03/04 430 432 426 426 134,000
1997/03/03 431 437 424 425 169,000
1997/02/28 457 457 435 435 280,000
1997/02/27 446 453 442 453 153,000
1997/02/26 445 450 445 446 111,000
1997/02/25 436 448 435 440 118,000
1997/02/24 433 445 433 436 401,000
1997/02/21 450 455 432 432 171,000
1997/02/20 449 455 441 441 364,000
1997/02/19 425 442 423 442 140,000
1997/02/18 429 431 425 425 185,000
1997/02/17 436 437 427 429 126,000
1997/02/14 442 442 431 431 434,000
1997/02/13 449 449 439 440 153,000
1997/02/12 454 455 440 440 134,000
1997/02/10 445 460 436 453 196,000
1997/02/07 450 450 435 435 292,000
1997/02/06 454 454 433 440 224,000
1997/02/05 454 454 440 451 207,000
1997/02/04 467 467 458 459 122,000
1997/02/03 450 450 437 437 174,000
1997/01/31 443 485 443 451 228,000
1997/01/30 453 458 433 435 239,000
1997/01/29 440 458 423 458 265,000
1997/01/28 413 440 412 440 88,000
1997/01/27 427 434 410 410 176,000
1997/01/24 437 437 420 427 224,000
1997/01/23 431 449 431 447 164,000
1997/01/22 414 440 414 431 485,000
1997/01/21 417 425 410 413 398,000
1997/01/20 435 439 416 420 1,046,000
1997/01/17 437 462 430 430 222,000
1997/01/16 446 447 435 442 397,000
1997/01/14 440 457 427 454 402,000
1997/01/13 410 444 405 444 345,000
1997/01/10 425 448 410 410 838,000
1997/01/09 456 465 430 430 256,000
1997/01/08 465 470 445 456 210,000
1997/01/07 490 497 469 476 163,000
1997/01/06 481 491 476 491 87,000

このページの先頭へ