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 |
---|---|---|---|---|---|
1999/12/30 | 225 | 229 | 225 | 225 | 196,000 |
1999/12/29 | 231 | 234 | 225 | 225 | 332,000 |
1999/12/28 | 239 | 244 | 230 | 231 | 382,000 |
1999/12/27 | 231 | 239 | 229 | 239 | 244,000 |
1999/12/24 | 231 | 235 | 228 | 229 | 302,000 |
1999/12/22 | 230 | 231 | 228 | 229 | 250,000 |
1999/12/21 | 236 | 236 | 227 | 227 | 236,000 |
1999/12/20 | 230 | 237 | 226 | 237 | 307,000 |
1999/12/17 | 239 | 239 | 225 | 225 | 432,000 |
1999/12/16 | 229 | 239 | 228 | 237 | 381,000 |
1999/12/15 | 231 | 235 | 228 | 228 | 236,000 |
1999/12/14 | 231 | 240 | 230 | 235 | 265,000 |
1999/12/13 | 238 | 239 | 220 | 221 | 355,000 |
1999/12/10 | 244 | 247 | 237 | 237 | 2,244,000 |
1999/12/09 | 246 | 246 | 237 | 244 | 302,000 |
1999/12/08 | 249 | 256 | 246 | 246 | 163,000 |
1999/12/07 | 250 | 255 | 247 | 247 | 248,000 |
1999/12/06 | 246 | 253 | 244 | 245 | 189,000 |
1999/12/03 | 253 | 255 | 246 | 246 | 224,000 |
1999/12/02 | 245 | 250 | 245 | 248 | 506,000 |
1999/12/01 | 250 | 270 | 249 | 260 | 359,000 |
1999/11/30 | 244 | 249 | 242 | 249 | 231,000 |
1999/11/29 | 245 | 245 | 235 | 240 | 207,000 |
1999/11/26 | 248 | 248 | 240 | 240 | 243,000 |
1999/11/25 | 238 | 241 | 232 | 238 | 342,000 |
1999/11/24 | 252 | 252 | 231 | 240 | 562,000 |
1999/11/22 | 252 | 257 | 251 | 251 | 277,000 |
1999/11/19 | 261 | 263 | 251 | 251 | 373,000 |
1999/11/18 | 260 | 264 | 256 | 256 | 418,000 |
1999/11/17 | 251 | 262 | 251 | 255 | 487,000 |
1999/11/16 | 256 | 257 | 250 | 250 | 294,000 |
1999/11/15 | 253 | 256 | 251 | 253 | 346,000 |
1999/11/12 | 269 | 270 | 251 | 251 | 833,000 |
1999/11/11 | 286 | 290 | 274 | 274 | 524,000 |
1999/11/10 | 287 | 295 | 283 | 288 | 347,000 |
1999/11/09 | 282 | 296 | 280 | 284 | 213,000 |
1999/11/08 | 278 | 280 | 275 | 280 | 191,000 |
1999/11/05 | 274 | 282 | 273 | 273 | 217,000 |
1999/11/04 | 276 | 285 | 275 | 276 | 268,000 |
1999/11/02 | 273 | 280 | 273 | 275 | 131,000 |
1999/11/01 | 279 | 281 | 274 | 276 | 94,000 |
1999/10/29 | 271 | 279 | 271 | 276 | 231,000 |
1999/10/28 | 273 | 273 | 271 | 271 | 111,000 |
1999/10/27 | 273 | 277 | 271 | 271 | 154,000 |
1999/10/26 | 280 | 282 | 275 | 275 | 156,000 |
1999/10/25 | 275 | 283 | 273 | 281 | 178,000 |
1999/10/22 | 275 | 281 | 273 | 273 | 191,000 |
1999/10/21 | 282 | 283 | 273 | 279 | 284,000 |
1999/10/20 | 287 | 287 | 281 | 282 | 198,000 |
1999/10/19 | 296 | 296 | 282 | 284 | 216,000 |
1999/10/18 | 288 | 296 | 288 | 296 | 315,000 |
1999/10/15 | 282 | 288 | 281 | 288 | 305,000 |
1999/10/14 | 285 | 289 | 281 | 281 | 286,000 |
1999/10/13 | 292 | 292 | 285 | 287 | 298,000 |
1999/10/12 | 298 | 299 | 292 | 293 | 279,000 |
1999/10/08 | 295 | 299 | 292 | 295 | 567,000 |
1999/10/07 | 298 | 300 | 295 | 300 | 281,000 |
1999/10/06 | 300 | 303 | 292 | 292 | 218,000 |
1999/10/05 | 299 | 300 | 295 | 295 | 143,000 |
1999/10/04 | 303 | 303 | 294 | 296 | 174,000 |
1999/10/01 | 290 | 302 | 290 | 293 | 206,000 |
1999/09/30 | 299 | 299 | 287 | 288 | 294,000 |
1999/09/29 | 293 | 299 | 292 | 299 | 264,000 |
1999/09/28 | 292 | 301 | 292 | 297 | 222,000 |
1999/09/27 | 289 | 293 | 287 | 291 | 162,000 |
1999/09/24 | 288 | 299 | 285 | 297 | 252,000 |
1999/09/22 | 298 | 300 | 292 | 295 | 148,000 |
1999/09/21 | 293 | 305 | 293 | 305 | 225,000 |
1999/09/20 | 300 | 304 | 292 | 303 | 165,000 |
1999/09/17 | 293 | 299 | 288 | 294 | 348,000 |
1999/09/16 | 292 | 292 | 283 | 286 | 497,000 |
1999/09/14 | 295 | 299 | 287 | 293 | 322,000 |
1999/09/13 | 288 | 303 | 288 | 300 | 376,000 |
1999/09/10 | 285 | 300 | 285 | 295 | 2,767,000 |
1999/09/09 | 309 | 309 | 300 | 300 | 125,000 |
1999/09/08 | 309 | 309 | 303 | 306 | 185,000 |
1999/09/07 | 318 | 318 | 308 | 308 | 100,000 |
1999/09/06 | 313 | 319 | 308 | 308 | 184,000 |
1999/09/03 | 315 | 319 | 310 | 312 | 317,000 |
1999/09/02 | 310 | 312 | 300 | 303 | 648,000 |
1999/09/01 | 307 | 307 | 302 | 307 | 133,000 |
1999/08/31 | 305 | 309 | 300 | 307 | 125,000 |
1999/08/30 | 309 | 309 | 302 | 307 | 109,000 |
1999/08/27 | 300 | 306 | 295 | 306 | 361,000 |
1999/08/26 | 305 | 308 | 298 | 299 | 435,000 |
1999/08/25 | 321 | 329 | 308 | 313 | 144,000 |
1999/08/24 | 329 | 329 | 316 | 316 | 162,000 |
1999/08/23 | 315 | 334 | 315 | 334 | 294,000 |
1999/08/20 | 310 | 318 | 307 | 312 | 287,000 |
1999/08/19 | 300 | 315 | 300 | 314 | 123,000 |
1999/08/18 | 300 | 308 | 300 | 301 | 89,000 |
1999/08/17 | 308 | 308 | 299 | 301 | 162,000 |
1999/08/16 | 294 | 308 | 294 | 308 | 213,000 |
1999/08/13 | 294 | 295 | 292 | 292 | 660,000 |
1999/08/12 | 298 | 299 | 294 | 294 | 183,000 |
1999/08/11 | 297 | 302 | 295 | 297 | 232,000 |
1999/08/10 | 305 | 306 | 296 | 300 | 199,000 |
1999/08/09 | 294 | 305 | 294 | 296 | 70,000 |
1999/08/06 | 305 | 305 | 291 | 292 | 203,000 |
1999/08/05 | 305 | 308 | 296 | 305 | 530,000 |
1999/08/04 | 306 | 309 | 305 | 308 | 142,000 |
1999/08/03 | 306 | 313 | 305 | 307 | 198,000 |
1999/08/02 | 301 | 312 | 301 | 305 | 102,000 |
1999/07/30 | 308 | 310 | 303 | 304 | 175,000 |
1999/07/29 | 306 | 314 | 303 | 314 | 206,000 |
1999/07/28 | 311 | 311 | 307 | 307 | 130,000 |
1999/07/27 | 312 | 312 | 307 | 310 | 134,000 |
1999/07/26 | 310 | 312 | 308 | 308 | 134,000 |
1999/07/23 | 311 | 314 | 310 | 314 | 197,000 |
1999/07/22 | 318 | 318 | 310 | 314 | 199,000 |
1999/07/21 | 315 | 319 | 315 | 318 | 130,000 |
1999/07/19 | 316 | 323 | 315 | 320 | 142,000 |
1999/07/16 | 312 | 315 | 311 | 311 | 342,000 |
1999/07/15 | 315 | 316 | 310 | 311 | 321,000 |
1999/07/14 | 314 | 316 | 311 | 315 | 165,000 |
1999/07/13 | 314 | 319 | 311 | 311 | 135,000 |
1999/07/12 | 322 | 322 | 311 | 322 | 247,000 |
1999/07/09 | 307 | 323 | 307 | 323 | 835,000 |
1999/07/08 | 314 | 315 | 310 | 311 | 262,000 |
1999/07/07 | 315 | 317 | 312 | 313 | 305,000 |
1999/07/06 | 315 | 321 | 315 | 316 | 271,000 |
1999/07/05 | 317 | 322 | 316 | 316 | 258,000 |
1999/07/02 | 320 | 321 | 315 | 315 | 268,000 |
1999/07/01 | 320 | 329 | 318 | 318 | 135,000 |
1999/06/30 | 326 | 330 | 315 | 315 | 256,000 |
1999/06/29 | 335 | 335 | 325 | 327 | 67,000 |
1999/06/28 | 332 | 339 | 329 | 333 | 334,000 |
1999/06/25 | 328 | 330 | 323 | 323 | 221,000 |
1999/06/24 | 322 | 327 | 320 | 326 | 151,000 |
1999/06/23 | 318 | 323 | 315 | 320 | 248,000 |
1999/06/22 | 325 | 325 | 316 | 318 | 225,000 |
1999/06/21 | 326 | 332 | 321 | 326 | 222,000 |
1999/06/18 | 330 | 333 | 326 | 326 | 147,000 |
1999/06/17 | 322 | 331 | 320 | 325 | 223,000 |
1999/06/16 | 325 | 330 | 321 | 323 | 94,000 |
1999/06/15 | 333 | 337 | 315 | 325 | 180,000 |
1999/06/14 | 334 | 338 | 326 | 332 | 512,000 |
1999/06/11 | 331 | 338 | 329 | 329 | 2,608,000 |
1999/06/10 | 325 | 336 | 322 | 336 | 424,000 |
1999/06/09 | 314 | 327 | 314 | 321 | 236,000 |
1999/06/08 | 315 | 320 | 315 | 318 | 99,000 |
1999/06/07 | 315 | 320 | 315 | 320 | 225,000 |
1999/06/04 | 311 | 319 | 311 | 315 | 104,000 |
1999/06/03 | 317 | 320 | 310 | 316 | 120,000 |
1999/06/02 | 310 | 317 | 310 | 317 | 200,000 |
1999/06/01 | 305 | 320 | 305 | 315 | 262,000 |
1999/05/31 | 305 | 313 | 305 | 305 | 275,000 |
1999/05/28 | 308 | 309 | 305 | 305 | 252,000 |
1999/05/27 | 318 | 318 | 306 | 309 | 217,000 |
1999/05/26 | 310 | 324 | 310 | 318 | 159,000 |
1999/05/25 | 310 | 315 | 310 | 313 | 116,000 |
1999/05/24 | 309 | 313 | 307 | 311 | 134,000 |
1999/05/21 | 308 | 312 | 308 | 310 | 144,000 |
1999/05/20 | 313 | 313 | 306 | 307 | 238,000 |
1999/05/19 | 310 | 314 | 307 | 309 | 144,000 |
1999/05/18 | 312 | 316 | 309 | 313 | 259,000 |
1999/05/17 | 321 | 321 | 311 | 312 | 244,000 |
1999/05/14 | 324 | 329 | 321 | 322 | 992,000 |
1999/05/13 | 327 | 328 | 322 | 324 | 159,000 |
1999/05/12 | 326 | 330 | 325 | 329 | 253,000 |
1999/05/11 | 328 | 328 | 325 | 326 | 144,000 |
1999/05/10 | 330 | 330 | 326 | 328 | 215,000 |
1999/05/07 | 328 | 333 | 320 | 320 | 283,000 |
1999/05/06 | 328 | 333 | 325 | 333 | 155,000 |
1999/04/30 | 325 | 333 | 323 | 323 | 246,000 |
1999/04/28 | 330 | 330 | 322 | 327 | 177,000 |
1999/04/27 | 331 | 332 | 324 | 325 | 191,000 |
1999/04/26 | 335 | 338 | 331 | 331 | 192,000 |
1999/04/23 | 337 | 340 | 333 | 340 | 222,000 |
1999/04/22 | 336 | 338 | 331 | 338 | 178,000 |
1999/04/21 | 335 | 336 | 331 | 336 | 214,000 |
1999/04/20 | 329 | 337 | 325 | 337 | 479,000 |
1999/04/19 | 329 | 330 | 323 | 325 | 397,000 |
1999/04/16 | 322 | 330 | 322 | 330 | 217,000 |
1999/04/15 | 322 | 329 | 321 | 322 | 210,000 |
1999/04/14 | 325 | 329 | 321 | 321 | 236,000 |
1999/04/13 | 328 | 330 | 325 | 325 | 173,000 |
1999/04/12 | 325 | 332 | 322 | 323 | 321,000 |
1999/04/09 | 338 | 338 | 320 | 320 | 1,533,000 |
1999/04/08 | 322 | 329 | 320 | 325 | 199,000 |
1999/04/07 | 317 | 324 | 316 | 317 | 244,000 |
1999/04/06 | 322 | 324 | 316 | 316 | 284,000 |
1999/04/05 | 320 | 329 | 320 | 321 | 244,000 |
1999/04/02 | 321 | 325 | 316 | 319 | 191,000 |
1999/04/01 | 312 | 330 | 311 | 330 | 286,000 |
1999/03/31 | 318 | 328 | 310 | 323 | 285,000 |
1999/03/30 | 325 | 325 | 313 | 313 | 240,000 |
1999/03/29 | 331 | 334 | 321 | 322 | 79,000 |
1999/03/26 | 331 | 335 | 323 | 330 | 218,000 |
1999/03/25 | 319 | 336 | 319 | 335 | 392,000 |
1999/03/24 | 320 | 325 | 316 | 316 | 234,000 |
1999/03/23 | 328 | 330 | 317 | 317 | 435,000 |
1999/03/19 | 328 | 339 | 322 | 338 | 332,000 |
1999/03/18 | 330 | 332 | 314 | 318 | 333,000 |
1999/03/17 | 336 | 340 | 330 | 340 | 358,000 |
1999/03/16 | 320 | 339 | 318 | 338 | 245,000 |
1999/03/15 | 321 | 330 | 318 | 328 | 372,000 |
1999/03/12 | 328 | 335 | 320 | 320 | 1,403,000 |
1999/03/11 | 333 | 343 | 320 | 325 | 472,000 |
1999/03/10 | 323 | 335 | 318 | 335 | 415,000 |
1999/03/09 | 319 | 328 | 314 | 328 | 181,000 |
1999/03/08 | 334 | 338 | 315 | 320 | 290,000 |
1999/03/05 | 306 | 341 | 306 | 339 | 437,000 |
1999/03/04 | 310 | 311 | 302 | 303 | 188,000 |
1999/03/03 | 304 | 313 | 301 | 313 | 180,000 |
1999/03/02 | 310 | 311 | 300 | 300 | 342,000 |
1999/03/01 | 309 | 310 | 305 | 305 | 156,000 |
1999/02/26 | 309 | 310 | 306 | 308 | 152,000 |
1999/02/25 | 310 | 310 | 307 | 309 | 123,000 |
1999/02/24 | 316 | 317 | 305 | 306 | 325,000 |
1999/02/23 | 305 | 318 | 305 | 317 | 221,000 |
1999/02/22 | 306 | 309 | 303 | 303 | 185,000 |
1999/02/19 | 310 | 311 | 305 | 306 | 238,000 |
1999/02/18 | 309 | 313 | 308 | 310 | 242,000 |
1999/02/17 | 323 | 323 | 308 | 308 | 240,000 |
1999/02/16 | 310 | 323 | 310 | 323 | 364,000 |
1999/02/15 | 305 | 315 | 305 | 310 | 362,000 |
1999/02/12 | 320 | 323 | 300 | 300 | 450,000 |
1999/02/10 | 320 | 325 | 319 | 323 | 263,000 |
1999/02/09 | 319 | 321 | 314 | 319 | 117,000 |
1999/02/08 | 319 | 324 | 307 | 323 | 145,000 |
1999/02/05 | 318 | 320 | 310 | 319 | 204,000 |
1999/02/04 | 322 | 324 | 315 | 323 | 299,000 |
1999/02/03 | 323 | 325 | 321 | 324 | 144,000 |
1999/02/02 | 333 | 333 | 328 | 328 | 91,000 |
1999/02/01 | 335 | 341 | 329 | 332 | 117,000 |
1999/01/29 | 345 | 348 | 332 | 335 | 224,000 |
1999/01/28 | 343 | 345 | 342 | 343 | 92,000 |
1999/01/27 | 335 | 345 | 335 | 344 | 203,000 |
1999/01/26 | 335 | 345 | 335 | 336 | 354,000 |
1999/01/25 | 336 | 343 | 336 | 340 | 201,000 |
1999/01/22 | 335 | 339 | 334 | 336 | 247,000 |
1999/01/21 | 334 | 340 | 330 | 335 | 205,000 |
1999/01/20 | 328 | 335 | 324 | 335 | 227,000 |
1999/01/19 | 327 | 330 | 323 | 323 | 118,000 |
1999/01/18 | 323 | 330 | 323 | 323 | 101,000 |
1999/01/14 | 315 | 328 | 313 | 328 | 201,000 |
1999/01/13 | 314 | 320 | 314 | 320 | 91,000 |
1999/01/12 | 317 | 329 | 312 | 319 | 286,000 |
1999/01/11 | 315 | 325 | 310 | 320 | 360,000 |
1999/01/08 | 314 | 319 | 310 | 310 | 345,000 |
1999/01/07 | 312 | 325 | 312 | 314 | 147,000 |
1999/01/06 | 297 | 319 | 297 | 308 | 131,000 |
1999/01/05 | 298 | 300 | 294 | 294 | 253,000 |
1999/01/04 | 298 | 304 | 293 | 293 | 154,000 |