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 |
---|---|---|---|---|---|
2011/12/30 | 340 | 340 | 338 | 340 | 71,000 |
2011/12/29 | 340 | 340 | 338 | 339 | 48,000 |
2011/12/28 | 337 | 340 | 336 | 340 | 103,000 |
2011/12/27 | 335 | 336 | 334 | 335 | 56,000 |
2011/12/26 | 335 | 337 | 335 | 335 | 147,000 |
2011/12/22 | 335 | 335 | 332 | 332 | 141,000 |
2011/12/21 | 332 | 334 | 331 | 334 | 148,000 |
2011/12/20 | 335 | 335 | 331 | 331 | 157,000 |
2011/12/19 | 331 | 333 | 330 | 332 | 173,000 |
2011/12/16 | 337 | 337 | 331 | 332 | 194,000 |
2011/12/15 | 334 | 336 | 334 | 334 | 72,000 |
2011/12/14 | 334 | 336 | 334 | 335 | 116,000 |
2011/12/13 | 333 | 336 | 333 | 335 | 92,000 |
2011/12/12 | 335 | 338 | 334 | 336 | 127,000 |
2011/12/09 | 333 | 334 | 330 | 332 | 406,000 |
2011/12/08 | 338 | 338 | 334 | 335 | 131,000 |
2011/12/07 | 335 | 340 | 335 | 339 | 116,000 |
2011/12/06 | 341 | 342 | 335 | 335 | 130,000 |
2011/12/05 | 341 | 342 | 339 | 341 | 143,000 |
2011/12/02 | 341 | 341 | 336 | 336 | 85,000 |
2011/12/01 | 341 | 342 | 338 | 340 | 121,000 |
2011/11/30 | 339 | 341 | 336 | 341 | 199,000 |
2011/11/29 | 335 | 338 | 334 | 338 | 118,000 |
2011/11/28 | 335 | 336 | 332 | 332 | 83,000 |
2011/11/25 | 340 | 340 | 332 | 332 | 153,000 |
2011/11/24 | 339 | 340 | 337 | 340 | 80,000 |
2011/11/22 | 340 | 341 | 336 | 339 | 129,000 |
2011/11/21 | 340 | 340 | 338 | 340 | 61,000 |
2011/11/18 | 342 | 342 | 338 | 338 | 128,000 |
2011/11/17 | 333 | 343 | 331 | 343 | 166,000 |
2011/11/16 | 339 | 340 | 328 | 332 | 221,000 |
2011/11/15 | 338 | 339 | 337 | 339 | 86,000 |
2011/11/14 | 343 | 344 | 338 | 339 | 94,000 |
2011/11/11 | 341 | 341 | 337 | 339 | 177,000 |
2011/11/10 | 340 | 343 | 339 | 340 | 240,000 |
2011/11/09 | 345 | 347 | 344 | 347 | 154,000 |
2011/11/08 | 348 | 348 | 341 | 342 | 130,000 |
2011/11/07 | 349 | 349 | 347 | 348 | 97,000 |
2011/11/04 | 343 | 348 | 343 | 347 | 105,000 |
2011/11/02 | 346 | 346 | 341 | 343 | 249,000 |
2011/11/01 | 351 | 352 | 349 | 349 | 160,000 |
2011/10/31 | 358 | 359 | 352 | 352 | 218,000 |
2011/10/28 | 359 | 360 | 354 | 357 | 340,000 |
2011/10/27 | 353 | 356 | 351 | 353 | 209,000 |
2011/10/26 | 354 | 356 | 351 | 354 | 122,000 |
2011/10/25 | 365 | 365 | 356 | 356 | 195,000 |
2011/10/24 | 366 | 367 | 362 | 362 | 115,000 |
2011/10/21 | 368 | 370 | 364 | 365 | 73,000 |
2011/10/20 | 373 | 373 | 368 | 368 | 106,000 |
2011/10/19 | 371 | 374 | 371 | 372 | 70,000 |
2011/10/18 | 377 | 377 | 369 | 369 | 84,000 |
2011/10/17 | 372 | 377 | 369 | 377 | 101,000 |
2011/10/14 | 374 | 375 | 369 | 369 | 119,000 |
2011/10/13 | 378 | 378 | 375 | 376 | 125,000 |
2011/10/12 | 373 | 378 | 370 | 377 | 188,000 |
2011/10/11 | 374 | 377 | 370 | 373 | 242,000 |
2011/10/07 | 374 | 378 | 371 | 373 | 165,000 |
2011/10/06 | 369 | 375 | 369 | 374 | 131,000 |
2011/10/05 | 375 | 375 | 368 | 371 | 106,000 |
2011/10/04 | 375 | 375 | 372 | 373 | 140,000 |
2011/10/03 | 374 | 378 | 372 | 378 | 138,000 |
2011/09/30 | 377 | 377 | 372 | 377 | 167,000 |
2011/09/29 | 367 | 378 | 367 | 378 | 275,000 |
2011/09/28 | 356 | 367 | 356 | 367 | 206,000 |
2011/09/27 | 356 | 359 | 353 | 359 | 176,000 |
2011/09/26 | 352 | 356 | 348 | 354 | 232,000 |
2011/09/22 | 361 | 361 | 352 | 354 | 173,000 |
2011/09/21 | 360 | 363 | 358 | 358 | 55,000 |
2011/09/20 | 361 | 365 | 359 | 360 | 102,000 |
2011/09/16 | 361 | 366 | 361 | 366 | 142,000 |
2011/09/15 | 360 | 361 | 358 | 359 | 82,000 |
2011/09/14 | 361 | 361 | 355 | 357 | 66,000 |
2011/09/13 | 354 | 362 | 353 | 359 | 106,000 |
2011/09/12 | 355 | 356 | 354 | 354 | 134,000 |
2011/09/09 | 356 | 363 | 356 | 359 | 302,000 |
2011/09/08 | 356 | 360 | 356 | 358 | 82,000 |
2011/09/07 | 358 | 359 | 355 | 355 | 101,000 |
2011/09/06 | 358 | 361 | 356 | 357 | 120,000 |
2011/09/05 | 358 | 359 | 357 | 358 | 63,000 |
2011/09/02 | 362 | 362 | 358 | 359 | 108,000 |
2011/09/01 | 362 | 363 | 360 | 362 | 102,000 |
2011/08/31 | 361 | 361 | 356 | 359 | 130,000 |
2011/08/30 | 360 | 361 | 359 | 360 | 68,000 |
2011/08/29 | 358 | 359 | 356 | 357 | 88,000 |
2011/08/26 | 360 | 360 | 355 | 358 | 139,000 |
2011/08/25 | 363 | 363 | 358 | 358 | 95,000 |
2011/08/24 | 363 | 363 | 357 | 359 | 138,000 |
2011/08/23 | 360 | 365 | 359 | 361 | 168,000 |
2011/08/22 | 361 | 367 | 359 | 360 | 104,000 |
2011/08/19 | 359 | 362 | 357 | 361 | 144,000 |
2011/08/18 | 365 | 366 | 363 | 363 | 166,000 |
2011/08/17 | 366 | 369 | 366 | 367 | 78,000 |
2011/08/16 | 368 | 370 | 368 | 369 | 129,000 |
2011/08/15 | 371 | 372 | 368 | 371 | 124,000 |
2011/08/12 | 372 | 372 | 365 | 370 | 203,000 |
2011/08/11 | 360 | 372 | 359 | 372 | 253,000 |
2011/08/10 | 355 | 367 | 354 | 364 | 381,000 |
2011/08/09 | 348 | 350 | 339 | 347 | 164,000 |
2011/08/08 | 352 | 357 | 352 | 353 | 161,000 |
2011/08/05 | 359 | 360 | 351 | 354 | 240,000 |
2011/08/04 | 363 | 365 | 362 | 362 | 102,000 |
2011/08/03 | 365 | 367 | 363 | 364 | 131,000 |
2011/08/02 | 368 | 369 | 365 | 367 | 92,000 |
2011/08/01 | 365 | 370 | 365 | 369 | 87,000 |
2011/07/29 | 372 | 373 | 365 | 365 | 210,000 |
2011/07/28 | 374 | 374 | 371 | 372 | 113,000 |
2011/07/27 | 377 | 377 | 372 | 375 | 116,000 |
2011/07/26 | 373 | 378 | 372 | 376 | 135,000 |
2011/07/25 | 370 | 373 | 369 | 371 | 123,000 |
2011/07/22 | 370 | 372 | 370 | 371 | 88,000 |
2011/07/21 | 370 | 373 | 369 | 370 | 109,000 |
2011/07/20 | 374 | 374 | 370 | 370 | 120,000 |
2011/07/19 | 372 | 373 | 370 | 371 | 124,000 |
2011/07/15 | 371 | 374 | 371 | 374 | 76,000 |
2011/07/14 | 373 | 374 | 372 | 372 | 89,000 |
2011/07/13 | 371 | 378 | 371 | 375 | 150,000 |
2011/07/12 | 375 | 378 | 373 | 378 | 91,000 |
2011/07/11 | 375 | 379 | 375 | 378 | 263,000 |
2011/07/08 | 375 | 379 | 375 | 375 | 227,000 |
2011/07/07 | 372 | 377 | 372 | 375 | 99,000 |
2011/07/06 | 372 | 374 | 371 | 373 | 92,000 |
2011/07/05 | 372 | 375 | 371 | 372 | 83,000 |
2011/07/04 | 374 | 374 | 371 | 372 | 84,000 |
2011/07/01 | 370 | 374 | 370 | 370 | 87,000 |
2011/06/30 | 370 | 373 | 367 | 373 | 199,000 |
2011/06/29 | 366 | 369 | 364 | 369 | 163,000 |
2011/06/28 | 361 | 362 | 360 | 361 | 96,000 |
2011/06/27 | 364 | 364 | 360 | 360 | 93,000 |
2011/06/24 | 367 | 368 | 365 | 365 | 118,000 |
2011/06/23 | 363 | 366 | 363 | 364 | 125,000 |
2011/06/22 | 361 | 365 | 361 | 365 | 130,000 |
2011/06/21 | 357 | 360 | 357 | 360 | 92,000 |
2011/06/20 | 351 | 359 | 351 | 357 | 148,000 |
2011/06/17 | 358 | 359 | 351 | 351 | 278,000 |
2011/06/16 | 360 | 361 | 358 | 358 | 278,000 |
2011/06/15 | 364 | 365 | 362 | 362 | 57,000 |
2011/06/14 | 361 | 365 | 361 | 363 | 75,000 |
2011/06/13 | 360 | 363 | 359 | 361 | 141,000 |
2011/06/10 | 366 | 367 | 363 | 364 | 341,000 |
2011/06/09 | 363 | 363 | 358 | 363 | 254,000 |
2011/06/08 | 362 | 364 | 362 | 363 | 84,000 |
2011/06/07 | 367 | 367 | 363 | 364 | 148,000 |
2011/06/06 | 368 | 368 | 365 | 367 | 127,000 |
2011/06/03 | 369 | 370 | 367 | 368 | 142,000 |
2011/06/02 | 370 | 373 | 368 | 371 | 163,000 |
2011/06/01 | 373 | 376 | 372 | 373 | 148,000 |
2011/05/31 | 371 | 375 | 370 | 372 | 187,000 |
2011/05/30 | 372 | 372 | 367 | 370 | 135,000 |
2011/05/27 | 371 | 372 | 368 | 372 | 129,000 |
2011/05/26 | 372 | 374 | 369 | 371 | 170,000 |
2011/05/25 | 372 | 372 | 366 | 369 | 167,000 |
2011/05/24 | 365 | 370 | 365 | 370 | 157,000 |
2011/05/23 | 370 | 372 | 364 | 368 | 278,000 |
2011/05/20 | 374 | 377 | 371 | 373 | 168,000 |
2011/05/19 | 376 | 376 | 370 | 371 | 186,000 |
2011/05/18 | 378 | 380 | 376 | 378 | 117,000 |
2011/05/17 | 374 | 379 | 374 | 376 | 68,000 |
2011/05/16 | 373 | 380 | 373 | 377 | 155,000 |
2011/05/13 | 390 | 390 | 374 | 376 | 337,000 |
2011/05/12 | 397 | 401 | 391 | 391 | 295,000 |
2011/05/11 | 405 | 405 | 400 | 402 | 135,000 |
2011/05/10 | 401 | 407 | 401 | 406 | 270,000 |
2011/05/09 | 401 | 402 | 399 | 400 | 191,000 |
2011/05/06 | 400 | 401 | 396 | 401 | 196,000 |
2011/05/02 | 400 | 402 | 397 | 401 | 94,000 |
2011/04/28 | 395 | 400 | 393 | 399 | 272,000 |
2011/04/27 | 390 | 396 | 389 | 393 | 190,000 |
2011/04/26 | 393 | 393 | 385 | 388 | 298,000 |
2011/04/25 | 394 | 396 | 390 | 390 | 165,000 |
2011/04/22 | 393 | 394 | 390 | 393 | 156,000 |
2011/04/21 | 391 | 392 | 389 | 390 | 218,000 |
2011/04/20 | 394 | 394 | 387 | 391 | 204,000 |
2011/04/19 | 386 | 393 | 386 | 392 | 192,000 |
2011/04/18 | 388 | 394 | 384 | 392 | 224,000 |
2011/04/15 | 386 | 392 | 386 | 388 | 186,000 |
2011/04/14 | 381 | 390 | 381 | 390 | 272,000 |
2011/04/13 | 380 | 387 | 380 | 385 | 229,000 |
2011/04/12 | 386 | 389 | 381 | 382 | 345,000 |
2011/04/11 | 379 | 388 | 378 | 388 | 335,000 |
2011/04/08 | 360 | 377 | 359 | 376 | 409,000 |
2011/04/07 | 369 | 369 | 363 | 364 | 177,000 |
2011/04/06 | 375 | 375 | 367 | 369 | 237,000 |
2011/04/05 | 376 | 377 | 372 | 372 | 115,000 |
2011/04/04 | 377 | 380 | 374 | 379 | 210,000 |
2011/04/01 | 382 | 383 | 376 | 377 | 217,000 |
2011/03/31 | 377 | 381 | 376 | 381 | 169,000 |
2011/03/30 | 376 | 379 | 372 | 379 | 215,000 |
2011/03/29 | 379 | 380 | 370 | 378 | 367,000 |
2011/03/28 | 382 | 385 | 378 | 385 | 755,000 |
2011/03/25 | 380 | 380 | 375 | 377 | 356,000 |
2011/03/24 | 370 | 371 | 365 | 365 | 242,000 |
2011/03/23 | 370 | 372 | 366 | 368 | 267,000 |
2011/03/22 | 371 | 372 | 363 | 367 | 326,000 |
2011/03/18 | 341 | 349 | 338 | 349 | 503,000 |
2011/03/17 | 332 | 337 | 326 | 333 | 635,000 |
2011/03/16 | 330 | 342 | 325 | 342 | 661,000 |
2011/03/15 | 369 | 370 | 302 | 320 | 730,000 |
2011/03/14 | 382 | 388 | 381 | 381 | 357,000 |
2011/03/11 | 402 | 403 | 401 | 401 | 416,000 |
2011/03/10 | 406 | 406 | 403 | 403 | 135,000 |
2011/03/09 | 404 | 406 | 404 | 406 | 82,000 |
2011/03/08 | 406 | 407 | 403 | 403 | 157,000 |
2011/03/07 | 407 | 407 | 405 | 405 | 134,000 |
2011/03/04 | 408 | 408 | 406 | 406 | 76,000 |
2011/03/03 | 404 | 406 | 404 | 405 | 114,000 |
2011/03/02 | 407 | 408 | 404 | 404 | 286,000 |
2011/03/01 | 407 | 410 | 406 | 408 | 268,000 |
2011/02/28 | 408 | 408 | 406 | 407 | 271,000 |
2011/02/25 | 410 | 410 | 406 | 408 | 241,000 |
2011/02/24 | 406 | 410 | 406 | 408 | 273,000 |
2011/02/23 | 405 | 409 | 404 | 406 | 263,000 |
2011/02/22 | 407 | 408 | 405 | 405 | 281,000 |
2011/02/21 | 408 | 409 | 406 | 407 | 366,000 |
2011/02/18 | 411 | 411 | 408 | 409 | 179,000 |
2011/02/17 | 408 | 410 | 406 | 409 | 379,000 |
2011/02/16 | 409 | 412 | 406 | 406 | 404,000 |
2011/02/15 | 407 | 410 | 407 | 408 | 327,000 |
2011/02/14 | 407 | 409 | 405 | 406 | 476,000 |
2011/02/10 | 406 | 408 | 406 | 406 | 400,000 |
2011/02/09 | 412 | 413 | 407 | 409 | 355,000 |
2011/02/08 | 410 | 412 | 409 | 409 | 429,000 |
2011/02/07 | 411 | 413 | 409 | 411 | 348,000 |
2011/02/04 | 412 | 417 | 412 | 417 | 155,000 |
2011/02/03 | 411 | 414 | 409 | 412 | 157,000 |
2011/02/02 | 413 | 414 | 410 | 411 | 211,000 |
2011/02/01 | 412 | 413 | 410 | 413 | 184,000 |
2011/01/31 | 411 | 413 | 409 | 411 | 256,000 |
2011/01/28 | 410 | 413 | 410 | 411 | 171,000 |
2011/01/27 | 407 | 415 | 407 | 412 | 248,000 |
2011/01/26 | 407 | 409 | 405 | 408 | 118,000 |
2011/01/25 | 407 | 409 | 404 | 407 | 163,000 |
2011/01/24 | 402 | 405 | 401 | 404 | 196,000 |
2011/01/21 | 403 | 404 | 400 | 400 | 256,000 |
2011/01/20 | 407 | 409 | 402 | 403 | 285,000 |
2011/01/19 | 407 | 409 | 406 | 407 | 129,000 |
2011/01/18 | 411 | 411 | 405 | 406 | 186,000 |
2011/01/17 | 413 | 414 | 408 | 409 | 171,000 |
2011/01/14 | 414 | 414 | 411 | 413 | 174,000 |
2011/01/13 | 413 | 417 | 413 | 414 | 181,000 |
2011/01/12 | 414 | 415 | 411 | 412 | 256,000 |
2011/01/11 | 410 | 418 | 407 | 411 | 518,000 |
2011/01/07 | 406 | 408 | 405 | 405 | 144,000 |
2011/01/06 | 405 | 407 | 405 | 405 | 127,000 |
2011/01/05 | 403 | 407 | 403 | 405 | 113,000 |
2011/01/04 | 405 | 408 | 403 | 403 | 234,000 |