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
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

このページの先頭へ