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
2004/12/30 485 485 479 479 267,000
2004/12/29 471 481 471 476 599,000
2004/12/28 460 468 460 466 353,000
2004/12/27 460 466 458 464 672,000
2004/12/24 455 460 452 458 712,000
2004/12/22 440 447 440 445 434,000
2004/12/21 435 440 435 437 498,000
2004/12/20 442 442 434 435 611,000
2004/12/17 431 442 431 439 428,000
2004/12/16 432 434 431 431 209,000
2004/12/15 438 438 433 433 299,000
2004/12/14 436 438 432 435 402,000
2004/12/13 439 439 432 434 321,000
2004/12/10 439 440 434 438 3,846,000
2004/12/09 451 451 440 441 461,000
2004/12/08 449 457 447 450 527,000
2004/12/07 451 459 450 452 383,000
2004/12/06 453 457 453 454 229,000
2004/12/03 460 461 456 457 205,000
2004/12/02 452 456 450 455 404,000
2004/12/01 445 448 443 447 273,000
2004/11/30 450 451 447 449 490,000
2004/11/29 454 459 454 457 364,000
2004/11/26 463 464 454 455 411,000
2004/11/25 457 462 456 462 199,000
2004/11/24 457 464 456 462 244,000
2004/11/22 462 463 451 455 357,000
2004/11/19 467 473 467 467 228,000
2004/11/18 468 475 466 467 366,000
2004/11/17 464 467 461 463 220,000
2004/11/16 466 468 461 462 178,000
2004/11/15 455 469 455 465 408,000
2004/11/12 446 455 441 453 890,000
2004/11/11 459 461 447 448 283,000
2004/11/10 456 463 455 459 418,000
2004/11/09 457 460 454 458 134,000
2004/11/08 461 465 453 453 188,000
2004/11/05 464 466 460 461 383,000
2004/11/04 460 465 457 457 236,000
2004/11/02 453 458 448 456 568,000
2004/11/01 441 450 441 449 365,000
2004/10/29 444 445 440 443 208,000
2004/10/28 450 452 444 445 280,000
2004/10/27 446 451 443 445 315,000
2004/10/26 450 451 444 447 207,000
2004/10/25 452 457 445 451 398,000
2004/10/22 462 466 456 462 267,000
2004/10/21 472 472 461 461 206,000
2004/10/20 473 477 465 467 450,000
2004/10/19 478 487 476 479 290,000
2004/10/18 476 478 473 476 229,000
2004/10/15 476 478 471 474 360,000
2004/10/14 491 491 481 484 239,000
2004/10/13 491 498 490 495 389,000
2004/10/12 497 498 484 488 352,000
2004/10/08 492 498 491 496 1,028,000
2004/10/07 490 491 485 491 304,000
2004/10/06 479 493 479 488 433,000
2004/10/05 479 482 478 481 285,000
2004/10/04 476 481 471 479 356,000
2004/10/01 474 474 467 471 282,000
2004/09/30 464 470 463 463 481,000
2004/09/29 471 473 462 464 683,000
2004/09/28 469 475 463 470 560,000
2004/09/27 463 467 454 464 365,000
2004/09/24 468 468 457 460 326,000
2004/09/22 475 475 465 467 260,000
2004/09/21 477 477 469 472 378,000
2004/09/17 480 480 471 472 943,000
2004/09/16 468 480 466 477 605,000
2004/09/15 475 476 468 468 554,000
2004/09/14 477 479 473 475 745,000
2004/09/13 474 478 473 475 871,000
2004/09/10 480 484 464 471 4,316,000
2004/09/09 500 500 488 490 530,000
2004/09/08 503 503 497 498 159,000
2004/09/07 503 504 495 501 273,000
2004/09/06 498 504 493 501 457,000
2004/09/03 497 500 491 493 304,000
2004/09/02 496 498 493 494 168,000
2004/09/01 490 498 489 493 411,000
2004/08/31 494 496 487 491 271,000
2004/08/30 498 503 491 496 280,000
2004/08/27 500 505 497 502 272,000
2004/08/26 513 515 497 501 359,000
2004/08/25 492 510 489 507 375,000
2004/08/24 495 497 487 491 254,000
2004/08/23 496 501 494 495 181,000
2004/08/20 504 504 496 497 213,000
2004/08/19 497 504 496 503 232,000
2004/08/18 488 495 488 495 237,000
2004/08/17 496 497 488 490 239,000
2004/08/16 487 493 476 493 492,000
2004/08/13 506 507 489 489 968,000
2004/08/12 505 519 505 515 381,000
2004/08/11 507 509 501 503 283,000
2004/08/10 496 508 495 504 495,000
2004/08/09 490 498 485 493 691,000
2004/08/06 500 505 498 501 313,000
2004/08/05 516 519 507 509 478,000
2004/08/04 521 526 511 518 378,000
2004/08/03 532 536 528 529 317,000
2004/08/02 535 536 528 532 369,000
2004/07/30 534 538 533 538 263,000
2004/07/29 529 531 523 525 218,000
2004/07/28 528 535 525 532 335,000
2004/07/27 516 524 516 519 192,000
2004/07/26 517 527 517 523 173,000
2004/07/23 532 532 525 528 228,000
2004/07/22 528 533 528 532 217,000
2004/07/21 528 533 528 531 230,000
2004/07/20 529 533 527 529 264,000
2004/07/16 518 532 515 528 237,000
2004/07/15 519 530 517 525 267,000
2004/07/14 532 534 514 514 421,000
2004/07/13 534 534 527 532 254,000
2004/07/12 530 540 525 531 431,000
2004/07/09 504 520 504 515 579,000
2004/07/08 504 516 503 510 284,000
2004/07/07 503 510 496 504 342,000
2004/07/06 509 515 507 507 270,000
2004/07/05 521 528 512 517 254,000
2004/07/02 527 529 522 526 257,000
2004/07/01 540 540 533 536 280,000
2004/06/30 528 536 526 534 459,000
2004/06/29 535 536 531 532 342,000
2004/06/28 534 536 530 536 355,000
2004/06/25 534 538 529 533 630,000
2004/06/24 545 548 536 544 490,000
2004/06/23 542 546 533 540 619,000
2004/06/22 543 546 534 540 465,000
2004/06/21 534 560 531 550 517,000
2004/06/18 534 537 518 524 395,000
2004/06/17 540 542 530 541 386,000
2004/06/16 528 544 521 542 664,000
2004/06/15 521 527 520 521 231,000
2004/06/14 522 529 517 523 293,000
2004/06/11 521 529 516 521 1,939,000
2004/06/10 503 530 503 521 475,000
2004/06/09 514 517 509 513 340,000
2004/06/08 513 513 500 513 422,000
2004/06/07 504 515 502 506 581,000
2004/06/04 485 500 481 499 548,000
2004/06/03 482 492 475 480 530,000
2004/06/02 482 482 473 477 264,000
2004/06/01 479 489 478 486 197,000
2004/05/31 493 493 477 483 364,000
2004/05/28 485 492 482 492 313,000
2004/05/27 478 484 478 481 306,000
2004/05/26 473 485 471 478 445,000
2004/05/25 465 469 456 466 382,000
2004/05/24 465 474 462 467 474,000
2004/05/21 457 460 451 457 436,000
2004/05/20 461 468 444 456 635,000
2004/05/19 463 471 451 466 305,000
2004/05/18 442 468 440 465 564,000
2004/05/17 458 458 438 442 422,000
2004/05/14 447 455 431 455 1,155,000
2004/05/13 465 465 450 450 404,000
2004/05/12 464 465 452 465 463,000
2004/05/11 450 469 445 465 601,000
2004/05/10 486 488 450 465 567,000
2004/05/07 490 491 485 488 323,000
2004/05/06 502 502 491 493 319,000
2004/04/30 500 502 487 502 378,000
2004/04/28 508 509 501 504 236,000
2004/04/27 509 509 503 504 242,000
2004/04/26 513 514 505 508 411,000
2004/04/23 503 524 500 514 1,111,000
2004/04/22 502 502 495 502 427,000
2004/04/21 499 504 498 503 277,000
2004/04/20 505 506 501 502 397,000
2004/04/19 503 503 492 501 479,000
2004/04/16 490 504 483 504 579,000
2004/04/15 494 500 490 490 629,000
2004/04/14 491 496 490 494 251,000
2004/04/13 501 503 495 495 303,000
2004/04/12 490 503 486 498 475,000
2004/04/09 503 503 489 495 715,000
2004/04/08 498 507 493 503 357,000
2004/04/07 500 507 500 502 368,000
2004/04/06 504 506 497 503 414,000
2004/04/05 508 508 492 496 409,000
2004/04/02 490 510 490 503 740,000
2004/04/01 483 487 482 487 507,000
2004/03/31 481 484 477 481 548,000
2004/03/30 487 488 481 481 293,000
2004/03/29 490 495 484 487 409,000
2004/03/26 491 501 484 490 349,000
2004/03/25 499 504 491 491 478,000
2004/03/24 495 499 494 496 373,000
2004/03/23 494 498 490 494 481,000
2004/03/22 493 497 492 494 228,000
2004/03/19 490 496 489 492 276,000
2004/03/18 502 502 487 489 354,000
2004/03/17 486 498 486 494 377,000
2004/03/16 484 497 483 486 258,000
2004/03/15 482 486 480 482 307,000
2004/03/12 482 485 475 479 3,122,000
2004/03/11 493 502 492 492 582,000
2004/03/10 497 503 495 502 579,000
2004/03/09 495 508 492 499 637,000
2004/03/08 503 508 503 503 595,000
2004/03/05 513 515 496 503 695,000
2004/03/04 497 519 496 516 1,080,000
2004/03/03 491 494 486 492 460,000
2004/03/02 495 497 490 494 399,000
2004/03/01 479 498 477 491 807,000
2004/02/27 463 481 463 480 763,000
2004/02/26 454 464 450 464 368,000
2004/02/25 448 457 447 454 267,000
2004/02/24 459 460 448 453 380,000
2004/02/23 454 467 454 464 691,000
2004/02/20 449 455 448 451 427,000
2004/02/19 449 450 446 448 326,000
2004/02/18 449 449 444 447 352,000
2004/02/17 439 448 438 445 220,000
2004/02/16 436 445 434 442 362,000
2004/02/13 435 440 433 438 708,000
2004/02/12 426 442 426 439 876,000
2004/02/10 410 420 410 419 301,000
2004/02/09 418 420 411 413 407,000
2004/02/06 420 420 412 417 212,000
2004/02/05 415 421 415 419 227,000
2004/02/04 415 422 413 420 287,000
2004/02/03 425 429 406 419 556,000
2004/02/02 433 433 426 428 262,000
2004/01/30 419 431 419 424 249,000
2004/01/29 423 425 412 419 349,000
2004/01/28 430 430 427 429 287,000
2004/01/27 439 439 433 433 266,000
2004/01/26 434 439 431 435 389,000
2004/01/23 442 443 437 439 498,000
2004/01/22 447 453 442 443 368,000
2004/01/21 453 456 450 450 291,000
2004/01/20 459 460 450 457 329,000
2004/01/19 453 458 449 458 315,000
2004/01/16 447 455 444 450 281,000
2004/01/15 446 449 442 442 464,000
2004/01/14 450 452 442 446 567,000
2004/01/13 458 458 451 452 385,000
2004/01/09 457 467 454 458 859,000
2004/01/08 444 455 444 454 380,000
2004/01/07 450 450 442 443 362,000
2004/01/06 455 455 448 449 340,000
2004/01/05 438 460 438 452 331,000

このページの先頭へ