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 |
---|---|---|---|---|---|
2007/12/28 | 431 | 432 | 424 | 429 | 111,000 |
2007/12/27 | 435 | 435 | 430 | 431 | 242,000 |
2007/12/26 | 427 | 434 | 427 | 434 | 359,000 |
2007/12/25 | 429 | 432 | 426 | 426 | 237,000 |
2007/12/21 | 427 | 427 | 422 | 425 | 241,000 |
2007/12/20 | 429 | 429 | 424 | 426 | 316,000 |
2007/12/19 | 426 | 427 | 424 | 426 | 191,000 |
2007/12/18 | 420 | 429 | 420 | 429 | 455,000 |
2007/12/17 | 424 | 426 | 422 | 424 | 311,000 |
2007/12/14 | 421 | 426 | 421 | 424 | 313,000 |
2007/12/13 | 426 | 430 | 425 | 425 | 139,000 |
2007/12/12 | 425 | 430 | 424 | 430 | 287,000 |
2007/12/11 | 431 | 435 | 428 | 431 | 376,000 |
2007/12/10 | 430 | 431 | 424 | 426 | 303,000 |
2007/12/07 | 428 | 429 | 423 | 425 | 238,000 |
2007/12/06 | 425 | 427 | 421 | 422 | 193,000 |
2007/12/05 | 419 | 424 | 418 | 422 | 332,000 |
2007/12/04 | 420 | 422 | 415 | 416 | 280,000 |
2007/12/03 | 419 | 425 | 414 | 418 | 387,000 |
2007/11/30 | 420 | 428 | 411 | 415 | 661,000 |
2007/11/29 | 416 | 426 | 416 | 420 | 408,000 |
2007/11/28 | 413 | 420 | 412 | 416 | 333,000 |
2007/11/27 | 405 | 414 | 403 | 412 | 277,000 |
2007/11/26 | 403 | 409 | 403 | 405 | 340,000 |
2007/11/22 | 406 | 410 | 403 | 405 | 425,000 |
2007/11/21 | 413 | 418 | 409 | 411 | 290,000 |
2007/11/20 | 408 | 419 | 405 | 418 | 482,000 |
2007/11/19 | 428 | 429 | 427 | 427 | 301,000 |
2007/11/16 | 421 | 427 | 418 | 426 | 221,000 |
2007/11/15 | 416 | 425 | 416 | 421 | 280,000 |
2007/11/14 | 412 | 415 | 409 | 415 | 141,000 |
2007/11/13 | 410 | 413 | 403 | 413 | 298,000 |
2007/11/12 | 407 | 412 | 405 | 411 | 467,000 |
2007/11/09 | 416 | 416 | 403 | 406 | 367,000 |
2007/11/08 | 415 | 417 | 407 | 415 | 310,000 |
2007/11/07 | 432 | 433 | 424 | 427 | 289,000 |
2007/11/06 | 430 | 439 | 430 | 438 | 264,000 |
2007/11/05 | 428 | 430 | 426 | 430 | 155,000 |
2007/11/02 | 422 | 430 | 417 | 428 | 260,000 |
2007/11/01 | 421 | 429 | 421 | 427 | 158,000 |
2007/10/31 | 416 | 423 | 414 | 422 | 202,000 |
2007/10/30 | 410 | 413 | 409 | 411 | 187,000 |
2007/10/29 | 405 | 415 | 403 | 413 | 340,000 |
2007/10/26 | 404 | 408 | 404 | 407 | 114,000 |
2007/10/25 | 405 | 409 | 404 | 406 | 211,000 |
2007/10/24 | 414 | 416 | 407 | 409 | 217,000 |
2007/10/23 | 416 | 417 | 413 | 414 | 175,000 |
2007/10/22 | 416 | 419 | 410 | 416 | 206,000 |
2007/10/19 | 428 | 428 | 420 | 421 | 162,000 |
2007/10/18 | 418 | 429 | 418 | 427 | 253,000 |
2007/10/17 | 423 | 424 | 418 | 421 | 244,000 |
2007/10/16 | 433 | 434 | 425 | 425 | 204,000 |
2007/10/15 | 435 | 436 | 431 | 432 | 117,000 |
2007/10/12 | 433 | 436 | 430 | 432 | 342,000 |
2007/10/11 | 428 | 434 | 426 | 432 | 291,000 |
2007/10/10 | 438 | 439 | 429 | 430 | 228,000 |
2007/10/09 | 436 | 438 | 430 | 430 | 317,000 |
2007/10/05 | 438 | 442 | 430 | 435 | 374,000 |
2007/10/04 | 442 | 443 | 431 | 435 | 370,000 |
2007/10/03 | 435 | 450 | 433 | 447 | 448,000 |
2007/10/02 | 425 | 432 | 425 | 432 | 339,000 |
2007/10/01 | 428 | 428 | 422 | 424 | 333,000 |
2007/09/28 | 425 | 428 | 420 | 423 | 361,000 |
2007/09/27 | 426 | 429 | 426 | 429 | 259,000 |
2007/09/26 | 423 | 426 | 422 | 426 | 114,000 |
2007/09/25 | 427 | 427 | 417 | 422 | 285,000 |
2007/09/21 | 422 | 430 | 422 | 429 | 295,000 |
2007/09/20 | 430 | 431 | 423 | 426 | 230,000 |
2007/09/19 | 418 | 429 | 418 | 426 | 383,000 |
2007/09/18 | 412 | 417 | 412 | 413 | 327,000 |
2007/09/14 | 414 | 419 | 411 | 414 | 395,000 |
2007/09/13 | 420 | 420 | 416 | 418 | 171,000 |
2007/09/12 | 420 | 422 | 415 | 419 | 374,000 |
2007/09/11 | 419 | 421 | 415 | 418 | 462,000 |
2007/09/10 | 424 | 425 | 421 | 423 | 391,000 |
2007/09/07 | 419 | 427 | 417 | 427 | 363,000 |
2007/09/06 | 420 | 420 | 414 | 420 | 246,000 |
2007/09/05 | 429 | 429 | 420 | 423 | 192,000 |
2007/09/04 | 428 | 428 | 424 | 426 | 237,000 |
2007/09/03 | 429 | 430 | 426 | 428 | 190,000 |
2007/08/31 | 423 | 428 | 422 | 427 | 238,000 |
2007/08/30 | 430 | 431 | 418 | 421 | 419,000 |
2007/08/29 | 425 | 427 | 422 | 426 | 223,000 |
2007/08/28 | 426 | 430 | 425 | 429 | 144,000 |
2007/08/27 | 428 | 436 | 426 | 429 | 419,000 |
2007/08/24 | 429 | 429 | 423 | 425 | 190,000 |
2007/08/23 | 424 | 427 | 418 | 427 | 278,000 |
2007/08/22 | 423 | 426 | 421 | 424 | 299,000 |
2007/08/21 | 420 | 427 | 419 | 424 | 433,000 |
2007/08/20 | 424 | 424 | 414 | 415 | 557,000 |
2007/08/17 | 415 | 417 | 408 | 411 | 842,000 |
2007/08/16 | 405 | 413 | 404 | 411 | 771,000 |
2007/08/15 | 418 | 418 | 405 | 408 | 640,000 |
2007/08/14 | 416 | 418 | 409 | 413 | 1,054,000 |
2007/08/13 | 402 | 416 | 401 | 412 | 909,000 |
2007/08/10 | 411 | 412 | 394 | 397 | 1,116,000 |
2007/08/09 | 427 | 429 | 416 | 419 | 1,142,000 |
2007/08/08 | 432 | 434 | 429 | 432 | 442,000 |
2007/08/07 | 435 | 437 | 434 | 434 | 173,000 |
2007/08/06 | 434 | 434 | 432 | 433 | 292,000 |
2007/08/03 | 438 | 439 | 433 | 435 | 307,000 |
2007/08/02 | 439 | 440 | 435 | 437 | 340,000 |
2007/08/01 | 443 | 444 | 438 | 438 | 254,000 |
2007/07/31 | 447 | 449 | 442 | 448 | 293,000 |
2007/07/30 | 435 | 441 | 433 | 439 | 267,000 |
2007/07/27 | 438 | 440 | 435 | 439 | 377,000 |
2007/07/26 | 449 | 454 | 446 | 447 | 428,000 |
2007/07/25 | 443 | 444 | 440 | 442 | 237,000 |
2007/07/24 | 441 | 442 | 438 | 442 | 264,000 |
2007/07/23 | 444 | 444 | 437 | 439 | 488,000 |
2007/07/20 | 453 | 454 | 438 | 443 | 1,505,000 |
2007/07/19 | 453 | 459 | 453 | 458 | 217,000 |
2007/07/18 | 457 | 459 | 453 | 453 | 434,000 |
2007/07/17 | 455 | 459 | 455 | 457 | 422,000 |
2007/07/13 | 455 | 456 | 453 | 453 | 332,000 |
2007/07/12 | 456 | 465 | 453 | 454 | 360,000 |
2007/07/11 | 458 | 460 | 455 | 456 | 529,000 |
2007/07/10 | 461 | 461 | 457 | 457 | 447,000 |
2007/07/09 | 459 | 461 | 458 | 459 | 524,000 |
2007/07/06 | 462 | 462 | 457 | 458 | 545,000 |
2007/07/05 | 466 | 469 | 463 | 464 | 228,000 |
2007/07/04 | 471 | 471 | 465 | 465 | 366,000 |
2007/07/03 | 471 | 474 | 470 | 471 | 179,000 |
2007/07/02 | 477 | 478 | 472 | 474 | 227,000 |
2007/06/29 | 474 | 479 | 472 | 476 | 328,000 |
2007/06/28 | 473 | 474 | 467 | 471 | 256,000 |
2007/06/27 | 472 | 475 | 467 | 470 | 463,000 |
2007/06/26 | 470 | 471 | 466 | 468 | 249,000 |
2007/06/25 | 474 | 478 | 470 | 470 | 367,000 |
2007/06/22 | 475 | 475 | 471 | 472 | 299,000 |
2007/06/21 | 471 | 478 | 470 | 474 | 433,000 |
2007/06/20 | 471 | 475 | 469 | 473 | 298,000 |
2007/06/19 | 473 | 473 | 468 | 469 | 218,000 |
2007/06/18 | 468 | 473 | 466 | 472 | 277,000 |
2007/06/15 | 461 | 465 | 461 | 463 | 261,000 |
2007/06/14 | 461 | 463 | 459 | 462 | 222,000 |
2007/06/13 | 460 | 462 | 458 | 459 | 405,000 |
2007/06/12 | 467 | 472 | 462 | 462 | 543,000 |
2007/06/11 | 469 | 472 | 467 | 470 | 347,000 |
2007/06/08 | 469 | 470 | 464 | 466 | 626,000 |
2007/06/07 | 460 | 468 | 460 | 468 | 483,000 |
2007/06/06 | 464 | 466 | 463 | 463 | 293,000 |
2007/06/05 | 467 | 467 | 463 | 467 | 367,000 |
2007/06/04 | 472 | 473 | 466 | 468 | 187,000 |
2007/06/01 | 475 | 475 | 470 | 470 | 225,000 |
2007/05/31 | 470 | 474 | 470 | 473 | 200,000 |
2007/05/30 | 475 | 475 | 469 | 470 | 403,000 |
2007/05/29 | 466 | 471 | 463 | 471 | 361,000 |
2007/05/28 | 463 | 467 | 461 | 466 | 276,000 |
2007/05/25 | 464 | 465 | 457 | 458 | 375,000 |
2007/05/24 | 469 | 469 | 460 | 464 | 370,000 |
2007/05/23 | 466 | 467 | 463 | 465 | 527,000 |
2007/05/22 | 461 | 462 | 453 | 461 | 747,000 |
2007/05/21 | 470 | 472 | 462 | 463 | 437,000 |
2007/05/18 | 475 | 475 | 465 | 466 | 627,000 |
2007/05/17 | 480 | 480 | 473 | 474 | 551,000 |
2007/05/16 | 491 | 491 | 480 | 483 | 638,000 |
2007/05/15 | 499 | 501 | 492 | 494 | 475,000 |
2007/05/14 | 505 | 508 | 503 | 504 | 288,000 |
2007/05/11 | 502 | 504 | 497 | 504 | 327,000 |
2007/05/10 | 503 | 510 | 502 | 503 | 579,000 |
2007/05/09 | 500 | 502 | 497 | 502 | 280,000 |
2007/05/08 | 499 | 499 | 497 | 498 | 175,000 |
2007/05/07 | 502 | 503 | 499 | 502 | 349,000 |
2007/05/02 | 498 | 502 | 495 | 497 | 439,000 |
2007/05/01 | 498 | 499 | 495 | 497 | 308,000 |
2007/04/27 | 492 | 498 | 489 | 495 | 363,000 |
2007/04/26 | 495 | 497 | 494 | 495 | 305,000 |
2007/04/25 | 495 | 498 | 493 | 498 | 321,000 |
2007/04/24 | 493 | 498 | 492 | 497 | 551,000 |
2007/04/23 | 493 | 494 | 490 | 492 | 639,000 |
2007/04/20 | 490 | 493 | 489 | 490 | 753,000 |
2007/04/19 | 496 | 498 | 489 | 492 | 657,000 |
2007/04/18 | 491 | 502 | 488 | 500 | 1,949,000 |
2007/04/17 | 494 | 494 | 483 | 485 | 415,000 |
2007/04/16 | 489 | 494 | 487 | 491 | 345,000 |
2007/04/13 | 490 | 491 | 485 | 486 | 299,000 |
2007/04/12 | 492 | 493 | 488 | 491 | 283,000 |
2007/04/11 | 491 | 494 | 490 | 493 | 469,000 |
2007/04/10 | 491 | 491 | 487 | 490 | 313,000 |
2007/04/09 | 487 | 492 | 485 | 490 | 548,000 |
2007/04/06 | 482 | 487 | 481 | 484 | 602,000 |
2007/04/05 | 476 | 482 | 476 | 480 | 648,000 |
2007/04/04 | 477 | 480 | 473 | 475 | 835,000 |
2007/04/03 | 478 | 478 | 472 | 474 | 469,000 |
2007/04/02 | 479 | 482 | 473 | 474 | 742,000 |
2007/03/30 | 480 | 480 | 473 | 476 | 528,000 |
2007/03/29 | 473 | 477 | 468 | 476 | 706,000 |
2007/03/28 | 482 | 483 | 475 | 477 | 570,000 |
2007/03/27 | 479 | 483 | 474 | 477 | 703,000 |
2007/03/26 | 490 | 491 | 483 | 486 | 798,000 |
2007/03/23 | 490 | 490 | 485 | 487 | 321,000 |
2007/03/22 | 488 | 488 | 485 | 487 | 285,000 |
2007/03/20 | 488 | 488 | 482 | 483 | 231,000 |
2007/03/19 | 481 | 483 | 480 | 483 | 296,000 |
2007/03/16 | 483 | 485 | 478 | 480 | 547,000 |
2007/03/15 | 485 | 486 | 481 | 483 | 252,000 |
2007/03/14 | 488 | 489 | 481 | 481 | 568,000 |
2007/03/13 | 494 | 496 | 492 | 492 | 211,000 |
2007/03/12 | 493 | 497 | 493 | 494 | 546,000 |
2007/03/09 | 489 | 492 | 487 | 490 | 613,000 |
2007/03/08 | 490 | 491 | 483 | 490 | 875,000 |
2007/03/07 | 496 | 497 | 490 | 491 | 555,000 |
2007/03/06 | 482 | 488 | 482 | 488 | 495,000 |
2007/03/05 | 495 | 496 | 484 | 486 | 687,000 |
2007/03/02 | 503 | 505 | 499 | 500 | 593,000 |
2007/03/01 | 507 | 508 | 501 | 503 | 595,000 |
2007/02/28 | 491 | 508 | 490 | 507 | 879,000 |
2007/02/27 | 521 | 523 | 519 | 521 | 468,000 |
2007/02/26 | 523 | 525 | 520 | 523 | 568,000 |
2007/02/23 | 528 | 528 | 518 | 522 | 404,000 |
2007/02/22 | 523 | 530 | 520 | 526 | 749,000 |
2007/02/21 | 511 | 524 | 511 | 521 | 687,000 |
2007/02/20 | 515 | 516 | 510 | 513 | 414,000 |
2007/02/19 | 510 | 518 | 509 | 516 | 795,000 |
2007/02/16 | 507 | 512 | 503 | 511 | 915,000 |
2007/02/15 | 502 | 507 | 502 | 507 | 633,000 |
2007/02/14 | 500 | 503 | 497 | 501 | 1,203,000 |
2007/02/13 | 494 | 499 | 492 | 498 | 1,139,000 |
2007/02/09 | 487 | 494 | 487 | 491 | 882,000 |
2007/02/08 | 486 | 491 | 485 | 486 | 1,021,000 |
2007/02/07 | 487 | 487 | 480 | 482 | 923,000 |
2007/02/06 | 481 | 489 | 478 | 487 | 1,180,000 |
2007/02/05 | 480 | 483 | 475 | 482 | 839,000 |
2007/02/02 | 483 | 486 | 475 | 480 | 1,433,000 |
2007/02/01 | 476 | 484 | 476 | 483 | 933,000 |
2007/01/31 | 485 | 485 | 474 | 474 | 1,356,000 |
2007/01/30 | 501 | 502 | 484 | 486 | 1,800,000 |
2007/01/29 | 503 | 504 | 501 | 503 | 475,000 |
2007/01/26 | 505 | 507 | 501 | 505 | 437,000 |
2007/01/25 | 513 | 513 | 507 | 509 | 277,000 |
2007/01/24 | 506 | 515 | 506 | 512 | 645,000 |
2007/01/23 | 505 | 508 | 503 | 506 | 507,000 |
2007/01/22 | 510 | 512 | 503 | 506 | 781,000 |
2007/01/19 | 502 | 504 | 500 | 502 | 534,000 |
2007/01/18 | 499 | 505 | 499 | 502 | 608,000 |
2007/01/17 | 500 | 504 | 496 | 502 | 445,000 |
2007/01/16 | 502 | 504 | 499 | 501 | 312,000 |
2007/01/15 | 501 | 506 | 501 | 506 | 285,000 |
2007/01/12 | 504 | 506 | 500 | 501 | 557,000 |
2007/01/11 | 503 | 505 | 501 | 503 | 1,316,000 |
2007/01/10 | 498 | 504 | 496 | 498 | 1,281,000 |
2007/01/09 | 488 | 498 | 488 | 497 | 516,000 |
2007/01/05 | 494 | 499 | 490 | 493 | 1,171,000 |
2007/01/04 | 490 | 494 | 490 | 493 | 309,000 |