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 |
---|---|---|---|---|---|
2013/12/30 | 512 | 519 | 512 | 518 | 289,000 |
2013/12/27 | 505 | 509 | 503 | 508 | 344,000 |
2013/12/26 | 501 | 506 | 499 | 504 | 272,000 |
2013/12/25 | 506 | 506 | 499 | 500 | 289,000 |
2013/12/24 | 507 | 507 | 503 | 506 | 289,000 |
2013/12/20 | 503 | 507 | 503 | 506 | 334,000 |
2013/12/19 | 510 | 512 | 504 | 506 | 575,000 |
2013/12/18 | 507 | 510 | 506 | 510 | 265,000 |
2013/12/17 | 503 | 508 | 502 | 508 | 282,000 |
2013/12/16 | 503 | 505 | 501 | 501 | 270,000 |
2013/12/13 | 506 | 507 | 500 | 500 | 633,000 |
2013/12/12 | 498 | 503 | 498 | 502 | 269,000 |
2013/12/11 | 496 | 505 | 496 | 499 | 265,000 |
2013/12/10 | 496 | 506 | 495 | 504 | 576,000 |
2013/12/09 | 487 | 494 | 487 | 493 | 380,000 |
2013/12/06 | 482 | 485 | 480 | 484 | 252,000 |
2013/12/05 | 483 | 486 | 480 | 482 | 531,000 |
2013/12/04 | 485 | 487 | 482 | 483 | 367,000 |
2013/12/03 | 488 | 491 | 482 | 489 | 600,000 |
2013/12/02 | 487 | 490 | 484 | 486 | 295,000 |
2013/11/29 | 484 | 492 | 484 | 488 | 305,000 |
2013/11/28 | 483 | 485 | 480 | 484 | 274,000 |
2013/11/27 | 477 | 481 | 474 | 480 | 430,000 |
2013/11/26 | 475 | 479 | 473 | 477 | 432,000 |
2013/11/25 | 476 | 479 | 473 | 478 | 373,000 |
2013/11/22 | 479 | 479 | 475 | 476 | 349,000 |
2013/11/21 | 478 | 480 | 476 | 478 | 206,000 |
2013/11/20 | 478 | 479 | 477 | 478 | 173,000 |
2013/11/19 | 479 | 480 | 476 | 478 | 163,000 |
2013/11/18 | 479 | 480 | 476 | 479 | 184,000 |
2013/11/15 | 479 | 480 | 476 | 479 | 301,000 |
2013/11/14 | 475 | 479 | 474 | 477 | 244,000 |
2013/11/13 | 474 | 474 | 469 | 471 | 156,000 |
2013/11/12 | 469 | 475 | 469 | 474 | 207,000 |
2013/11/11 | 472 | 475 | 468 | 470 | 163,000 |
2013/11/08 | 469 | 474 | 468 | 469 | 278,000 |
2013/11/07 | 474 | 476 | 469 | 470 | 312,000 |
2013/11/06 | 474 | 484 | 472 | 479 | 357,000 |
2013/11/05 | 469 | 476 | 467 | 474 | 438,000 |
2013/11/01 | 474 | 474 | 465 | 466 | 353,000 |
2013/10/31 | 474 | 480 | 472 | 473 | 409,000 |
2013/10/30 | 470 | 474 | 468 | 473 | 364,000 |
2013/10/29 | 474 | 474 | 467 | 470 | 383,000 |
2013/10/28 | 471 | 476 | 470 | 474 | 349,000 |
2013/10/25 | 480 | 481 | 467 | 468 | 348,000 |
2013/10/24 | 482 | 482 | 476 | 479 | 263,000 |
2013/10/23 | 489 | 491 | 480 | 481 | 284,000 |
2013/10/22 | 492 | 492 | 490 | 491 | 201,000 |
2013/10/21 | 487 | 495 | 487 | 492 | 272,000 |
2013/10/18 | 484 | 490 | 484 | 486 | 333,000 |
2013/10/17 | 484 | 488 | 484 | 485 | 191,000 |
2013/10/16 | 481 | 485 | 481 | 484 | 193,000 |
2013/10/15 | 482 | 485 | 480 | 482 | 172,000 |
2013/10/11 | 485 | 485 | 479 | 481 | 220,000 |
2013/10/10 | 475 | 483 | 475 | 479 | 228,000 |
2013/10/09 | 470 | 472 | 467 | 472 | 225,000 |
2013/10/08 | 472 | 472 | 468 | 471 | 286,000 |
2013/10/07 | 474 | 477 | 472 | 472 | 162,000 |
2013/10/04 | 475 | 477 | 472 | 474 | 240,000 |
2013/10/03 | 482 | 486 | 476 | 477 | 254,000 |
2013/10/02 | 490 | 494 | 482 | 485 | 318,000 |
2013/10/01 | 493 | 495 | 489 | 489 | 246,000 |
2013/09/30 | 500 | 500 | 491 | 493 | 301,000 |
2013/09/27 | 500 | 503 | 499 | 502 | 123,000 |
2013/09/26 | 499 | 502 | 491 | 502 | 175,000 |
2013/09/25 | 506 | 506 | 500 | 503 | 146,000 |
2013/09/24 | 499 | 507 | 498 | 504 | 217,000 |
2013/09/20 | 503 | 503 | 496 | 500 | 194,000 |
2013/09/19 | 495 | 500 | 495 | 500 | 187,000 |
2013/09/18 | 494 | 494 | 491 | 493 | 118,000 |
2013/09/17 | 493 | 496 | 489 | 489 | 123,000 |
2013/09/13 | 490 | 496 | 487 | 491 | 594,000 |
2013/09/12 | 490 | 491 | 487 | 490 | 245,000 |
2013/09/11 | 500 | 501 | 491 | 493 | 182,000 |
2013/09/10 | 503 | 505 | 495 | 497 | 264,000 |
2013/09/09 | 500 | 503 | 496 | 501 | 195,000 |
2013/09/06 | 492 | 492 | 483 | 485 | 92,000 |
2013/09/05 | 500 | 500 | 486 | 487 | 153,000 |
2013/09/04 | 493 | 496 | 489 | 493 | 136,000 |
2013/09/03 | 486 | 504 | 486 | 503 | 242,000 |
2013/09/02 | 483 | 487 | 483 | 483 | 56,000 |
2013/08/30 | 490 | 491 | 480 | 480 | 191,000 |
2013/08/29 | 484 | 489 | 483 | 489 | 112,000 |
2013/08/28 | 492 | 493 | 482 | 484 | 135,000 |
2013/08/27 | 502 | 502 | 494 | 496 | 91,000 |
2013/08/26 | 503 | 506 | 500 | 502 | 105,000 |
2013/08/23 | 503 | 507 | 497 | 503 | 115,000 |
2013/08/22 | 493 | 499 | 492 | 498 | 93,000 |
2013/08/21 | 496 | 500 | 494 | 495 | 189,000 |
2013/08/20 | 496 | 508 | 496 | 498 | 181,000 |
2013/08/19 | 504 | 505 | 497 | 498 | 302,000 |
2013/08/16 | 500 | 510 | 500 | 507 | 202,000 |
2013/08/15 | 510 | 510 | 503 | 503 | 273,000 |
2013/08/14 | 513 | 522 | 509 | 516 | 126,000 |
2013/08/13 | 501 | 517 | 501 | 512 | 176,000 |
2013/08/12 | 502 | 508 | 499 | 503 | 137,000 |
2013/08/09 | 511 | 511 | 501 | 507 | 284,000 |
2013/08/08 | 515 | 524 | 502 | 504 | 181,000 |
2013/08/07 | 526 | 528 | 517 | 518 | 204,000 |
2013/08/06 | 526 | 534 | 520 | 532 | 139,000 |
2013/08/05 | 515 | 528 | 515 | 524 | 145,000 |
2013/08/02 | 520 | 524 | 518 | 524 | 204,000 |
2013/08/01 | 515 | 518 | 512 | 517 | 232,000 |
2013/07/31 | 505 | 518 | 505 | 510 | 235,000 |
2013/07/30 | 500 | 512 | 500 | 511 | 188,000 |
2013/07/29 | 515 | 515 | 502 | 504 | 174,000 |
2013/07/26 | 520 | 524 | 518 | 522 | 263,000 |
2013/07/25 | 533 | 533 | 526 | 527 | 166,000 |
2013/07/24 | 526 | 531 | 525 | 531 | 190,000 |
2013/07/23 | 522 | 529 | 520 | 527 | 301,000 |
2013/07/22 | 526 | 529 | 516 | 518 | 389,000 |
2013/07/19 | 538 | 539 | 524 | 527 | 330,000 |
2013/07/18 | 530 | 536 | 530 | 532 | 297,000 |
2013/07/17 | 520 | 530 | 518 | 530 | 277,000 |
2013/07/16 | 520 | 523 | 518 | 520 | 145,000 |
2013/07/12 | 516 | 522 | 516 | 519 | 253,000 |
2013/07/11 | 512 | 524 | 509 | 516 | 549,000 |
2013/07/10 | 504 | 515 | 504 | 510 | 668,000 |
2013/07/09 | 501 | 508 | 498 | 506 | 395,000 |
2013/07/08 | 509 | 510 | 498 | 498 | 328,000 |
2013/07/05 | 505 | 509 | 502 | 508 | 233,000 |
2013/07/04 | 500 | 506 | 499 | 505 | 173,000 |
2013/07/03 | 504 | 506 | 499 | 504 | 323,000 |
2013/07/02 | 507 | 510 | 502 | 507 | 265,000 |
2013/07/01 | 500 | 507 | 497 | 507 | 245,000 |
2013/06/28 | 492 | 501 | 492 | 500 | 505,000 |
2013/06/27 | 483 | 494 | 482 | 493 | 406,000 |
2013/06/26 | 483 | 483 | 473 | 475 | 163,000 |
2013/06/25 | 482 | 482 | 471 | 480 | 315,000 |
2013/06/24 | 480 | 487 | 476 | 481 | 255,000 |
2013/06/21 | 461 | 478 | 457 | 477 | 275,000 |
2013/06/20 | 468 | 474 | 462 | 469 | 253,000 |
2013/06/19 | 458 | 471 | 456 | 470 | 186,000 |
2013/06/18 | 454 | 460 | 453 | 453 | 159,000 |
2013/06/17 | 430 | 459 | 430 | 457 | 315,000 |
2013/06/14 | 441 | 445 | 430 | 433 | 705,000 |
2013/06/13 | 445 | 446 | 430 | 430 | 291,000 |
2013/06/12 | 452 | 460 | 448 | 457 | 209,000 |
2013/06/11 | 460 | 473 | 458 | 463 | 324,000 |
2013/06/10 | 457 | 467 | 454 | 465 | 291,000 |
2013/06/07 | 439 | 447 | 435 | 441 | 379,000 |
2013/06/06 | 450 | 458 | 441 | 442 | 284,000 |
2013/06/05 | 457 | 465 | 454 | 454 | 105,000 |
2013/06/04 | 456 | 463 | 451 | 458 | 375,000 |
2013/06/03 | 473 | 476 | 462 | 463 | 368,000 |
2013/05/31 | 468 | 489 | 462 | 481 | 678,000 |
2013/05/30 | 464 | 472 | 455 | 459 | 413,000 |
2013/05/29 | 463 | 474 | 459 | 467 | 209,000 |
2013/05/28 | 450 | 462 | 450 | 460 | 247,000 |
2013/05/27 | 465 | 466 | 448 | 457 | 329,000 |
2013/05/24 | 470 | 489 | 457 | 472 | 698,000 |
2013/05/23 | 486 | 494 | 464 | 464 | 356,000 |
2013/05/22 | 487 | 493 | 486 | 486 | 208,000 |
2013/05/21 | 490 | 492 | 485 | 490 | 346,000 |
2013/05/20 | 501 | 504 | 492 | 492 | 300,000 |
2013/05/17 | 488 | 502 | 483 | 497 | 492,000 |
2013/05/16 | 485 | 485 | 477 | 481 | 430,000 |
2013/05/15 | 471 | 486 | 468 | 483 | 540,000 |
2013/05/14 | 469 | 471 | 462 | 463 | 251,000 |
2013/05/13 | 468 | 469 | 461 | 465 | 229,000 |
2013/05/10 | 468 | 472 | 465 | 468 | 297,000 |
2013/05/09 | 467 | 468 | 461 | 462 | 253,000 |
2013/05/08 | 459 | 466 | 457 | 466 | 448,000 |
2013/05/07 | 455 | 459 | 455 | 456 | 229,000 |
2013/05/02 | 455 | 455 | 449 | 452 | 123,000 |
2013/05/01 | 451 | 457 | 444 | 454 | 217,000 |
2013/04/30 | 444 | 456 | 444 | 453 | 270,000 |
2013/04/26 | 455 | 455 | 442 | 444 | 287,000 |
2013/04/25 | 455 | 457 | 453 | 456 | 248,000 |
2013/04/24 | 447 | 455 | 447 | 455 | 242,000 |
2013/04/23 | 444 | 447 | 442 | 443 | 185,000 |
2013/04/22 | 446 | 448 | 441 | 443 | 196,000 |
2013/04/19 | 448 | 448 | 439 | 443 | 140,000 |
2013/04/18 | 446 | 449 | 438 | 447 | 242,000 |
2013/04/17 | 446 | 451 | 445 | 447 | 168,000 |
2013/04/16 | 436 | 448 | 436 | 445 | 417,000 |
2013/04/15 | 455 | 455 | 441 | 443 | 219,000 |
2013/04/12 | 450 | 460 | 450 | 457 | 636,000 |
2013/04/11 | 443 | 450 | 442 | 448 | 444,000 |
2013/04/10 | 435 | 442 | 432 | 441 | 526,000 |
2013/04/09 | 435 | 436 | 430 | 433 | 411,000 |
2013/04/08 | 429 | 437 | 422 | 430 | 528,000 |
2013/04/05 | 428 | 432 | 424 | 429 | 540,000 |
2013/04/04 | 414 | 424 | 404 | 424 | 494,000 |
2013/04/03 | 398 | 407 | 396 | 406 | 279,000 |
2013/04/02 | 400 | 404 | 392 | 398 | 397,000 |
2013/04/01 | 430 | 430 | 407 | 407 | 388,000 |
2013/03/29 | 429 | 436 | 423 | 433 | 467,000 |
2013/03/28 | 431 | 433 | 425 | 428 | 218,000 |
2013/03/27 | 432 | 434 | 429 | 434 | 404,000 |
2013/03/26 | 431 | 437 | 430 | 437 | 827,000 |
2013/03/25 | 436 | 436 | 430 | 430 | 468,000 |
2013/03/22 | 435 | 436 | 429 | 429 | 256,000 |
2013/03/21 | 434 | 437 | 433 | 435 | 374,000 |
2013/03/19 | 428 | 433 | 427 | 430 | 314,000 |
2013/03/18 | 429 | 429 | 424 | 426 | 225,000 |
2013/03/15 | 429 | 432 | 428 | 430 | 529,000 |
2013/03/14 | 427 | 434 | 426 | 428 | 377,000 |
2013/03/13 | 426 | 427 | 423 | 425 | 378,000 |
2013/03/12 | 432 | 433 | 426 | 426 | 386,000 |
2013/03/11 | 431 | 434 | 428 | 434 | 369,000 |
2013/03/08 | 429 | 438 | 428 | 433 | 582,000 |
2013/03/07 | 420 | 435 | 419 | 430 | 476,000 |
2013/03/06 | 419 | 420 | 418 | 420 | 138,000 |
2013/03/05 | 418 | 419 | 415 | 417 | 181,000 |
2013/03/04 | 415 | 417 | 412 | 415 | 245,000 |
2013/03/01 | 407 | 415 | 407 | 413 | 262,000 |
2013/02/28 | 400 | 408 | 400 | 408 | 257,000 |
2013/02/27 | 400 | 401 | 397 | 397 | 221,000 |
2013/02/26 | 399 | 402 | 395 | 400 | 312,000 |
2013/02/25 | 398 | 403 | 396 | 400 | 493,000 |
2013/02/22 | 396 | 399 | 395 | 398 | 190,000 |
2013/02/21 | 399 | 400 | 397 | 398 | 134,000 |
2013/02/20 | 398 | 400 | 396 | 399 | 244,000 |
2013/02/19 | 394 | 398 | 394 | 397 | 167,000 |
2013/02/18 | 385 | 395 | 385 | 394 | 203,000 |
2013/02/15 | 388 | 389 | 381 | 385 | 269,000 |
2013/02/14 | 390 | 396 | 388 | 392 | 246,000 |
2013/02/13 | 395 | 396 | 390 | 391 | 208,000 |
2013/02/12 | 396 | 398 | 393 | 393 | 230,000 |
2013/02/08 | 396 | 397 | 392 | 394 | 232,000 |
2013/02/07 | 399 | 399 | 395 | 396 | 256,000 |
2013/02/06 | 394 | 399 | 394 | 398 | 329,000 |
2013/02/05 | 393 | 395 | 386 | 386 | 403,000 |
2013/02/04 | 391 | 399 | 390 | 393 | 420,000 |
2013/02/01 | 386 | 392 | 385 | 388 | 237,000 |
2013/01/31 | 388 | 388 | 384 | 385 | 307,000 |
2013/01/30 | 383 | 386 | 382 | 384 | 236,000 |
2013/01/29 | 380 | 384 | 377 | 383 | 266,000 |
2013/01/28 | 380 | 382 | 378 | 378 | 374,000 |
2013/01/25 | 369 | 377 | 367 | 376 | 358,000 |
2013/01/24 | 363 | 366 | 362 | 365 | 293,000 |
2013/01/23 | 364 | 366 | 362 | 363 | 306,000 |
2013/01/22 | 369 | 369 | 364 | 364 | 280,000 |
2013/01/21 | 366 | 368 | 366 | 368 | 141,000 |
2013/01/18 | 366 | 369 | 363 | 365 | 316,000 |
2013/01/17 | 367 | 367 | 360 | 362 | 345,000 |
2013/01/16 | 368 | 369 | 364 | 364 | 240,000 |
2013/01/15 | 364 | 370 | 362 | 368 | 421,000 |
2013/01/11 | 362 | 363 | 360 | 362 | 212,000 |
2013/01/10 | 359 | 361 | 358 | 360 | 454,000 |
2013/01/09 | 357 | 360 | 356 | 358 | 297,000 |
2013/01/08 | 358 | 359 | 356 | 357 | 202,000 |
2013/01/07 | 358 | 358 | 355 | 356 | 238,000 |
2013/01/04 | 355 | 357 | 353 | 355 | 265,000 |