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 |
---|---|---|---|---|---|
2014/12/30 | 535 | 540 | 533 | 535 | 144,000 |
2014/12/29 | 535 | 536 | 530 | 535 | 187,000 |
2014/12/26 | 535 | 536 | 529 | 534 | 151,000 |
2014/12/25 | 534 | 536 | 531 | 536 | 143,000 |
2014/12/24 | 529 | 533 | 527 | 533 | 178,000 |
2014/12/22 | 527 | 527 | 524 | 527 | 87,000 |
2014/12/19 | 528 | 528 | 520 | 524 | 191,000 |
2014/12/18 | 519 | 521 | 515 | 518 | 218,000 |
2014/12/17 | 516 | 518 | 510 | 510 | 359,000 |
2014/12/16 | 521 | 524 | 518 | 518 | 292,000 |
2014/12/15 | 520 | 529 | 520 | 523 | 267,000 |
2014/12/12 | 520 | 525 | 520 | 520 | 437,000 |
2014/12/11 | 525 | 530 | 522 | 526 | 215,000 |
2014/12/10 | 521 | 532 | 521 | 526 | 351,000 |
2014/12/09 | 528 | 529 | 526 | 527 | 151,000 |
2014/12/08 | 527 | 528 | 525 | 528 | 182,000 |
2014/12/05 | 528 | 528 | 523 | 527 | 208,000 |
2014/12/04 | 526 | 528 | 523 | 527 | 283,000 |
2014/12/03 | 528 | 529 | 525 | 525 | 161,000 |
2014/12/02 | 533 | 533 | 525 | 528 | 212,000 |
2014/12/01 | 530 | 535 | 530 | 533 | 158,000 |
2014/11/28 | 529 | 532 | 528 | 532 | 207,000 |
2014/11/27 | 529 | 529 | 525 | 525 | 102,000 |
2014/11/26 | 528 | 530 | 525 | 526 | 165,000 |
2014/11/25 | 531 | 531 | 525 | 525 | 173,000 |
2014/11/21 | 532 | 532 | 526 | 528 | 222,000 |
2014/11/20 | 533 | 534 | 527 | 532 | 233,000 |
2014/11/19 | 537 | 540 | 532 | 533 | 217,000 |
2014/11/18 | 530 | 536 | 530 | 535 | 141,000 |
2014/11/17 | 538 | 538 | 528 | 528 | 203,000 |
2014/11/14 | 549 | 549 | 532 | 537 | 272,000 |
2014/11/13 | 531 | 540 | 530 | 539 | 175,000 |
2014/11/12 | 534 | 539 | 530 | 530 | 177,000 |
2014/11/11 | 534 | 534 | 528 | 531 | 181,000 |
2014/11/10 | 550 | 550 | 530 | 532 | 318,000 |
2014/11/07 | 553 | 554 | 549 | 551 | 146,000 |
2014/11/06 | 559 | 565 | 552 | 552 | 209,000 |
2014/11/05 | 555 | 560 | 550 | 559 | 228,000 |
2014/11/04 | 560 | 561 | 547 | 547 | 377,000 |
2014/10/31 | 549 | 557 | 547 | 557 | 403,000 |
2014/10/30 | 548 | 550 | 543 | 546 | 282,000 |
2014/10/29 | 542 | 546 | 542 | 546 | 189,000 |
2014/10/28 | 536 | 543 | 534 | 541 | 158,000 |
2014/10/27 | 536 | 541 | 534 | 540 | 150,000 |
2014/10/24 | 536 | 539 | 531 | 537 | 235,000 |
2014/10/23 | 517 | 530 | 517 | 526 | 190,000 |
2014/10/22 | 509 | 521 | 508 | 521 | 179,000 |
2014/10/21 | 508 | 508 | 503 | 503 | 116,000 |
2014/10/20 | 505 | 508 | 505 | 506 | 88,000 |
2014/10/17 | 500 | 502 | 491 | 493 | 320,000 |
2014/10/16 | 502 | 507 | 500 | 500 | 188,000 |
2014/10/15 | 509 | 514 | 508 | 509 | 180,000 |
2014/10/14 | 511 | 514 | 509 | 509 | 220,000 |
2014/10/10 | 521 | 524 | 516 | 516 | 199,000 |
2014/10/09 | 532 | 534 | 524 | 526 | 285,000 |
2014/10/08 | 526 | 531 | 524 | 531 | 169,000 |
2014/10/07 | 530 | 535 | 529 | 529 | 170,000 |
2014/10/06 | 533 | 536 | 531 | 531 | 114,000 |
2014/10/03 | 532 | 533 | 531 | 532 | 95,000 |
2014/10/02 | 537 | 537 | 531 | 532 | 227,000 |
2014/10/01 | 534 | 541 | 533 | 540 | 165,000 |
2014/09/30 | 534 | 535 | 529 | 531 | 171,000 |
2014/09/29 | 532 | 537 | 532 | 534 | 107,000 |
2014/09/26 | 536 | 537 | 529 | 532 | 247,000 |
2014/09/25 | 538 | 544 | 536 | 544 | 358,000 |
2014/09/24 | 537 | 539 | 536 | 537 | 214,000 |
2014/09/22 | 540 | 540 | 538 | 538 | 113,000 |
2014/09/19 | 535 | 539 | 534 | 538 | 300,000 |
2014/09/18 | 533 | 535 | 531 | 535 | 249,000 |
2014/09/17 | 526 | 530 | 526 | 527 | 147,000 |
2014/09/16 | 523 | 527 | 522 | 526 | 146,000 |
2014/09/12 | 522 | 525 | 521 | 522 | 333,000 |
2014/09/11 | 529 | 529 | 523 | 524 | 164,000 |
2014/09/10 | 527 | 528 | 523 | 526 | 242,000 |
2014/09/09 | 531 | 533 | 526 | 528 | 176,000 |
2014/09/08 | 531 | 534 | 528 | 533 | 172,000 |
2014/09/05 | 528 | 531 | 525 | 526 | 153,000 |
2014/09/04 | 530 | 531 | 527 | 527 | 127,000 |
2014/09/03 | 534 | 534 | 529 | 530 | 230,000 |
2014/09/02 | 527 | 533 | 525 | 533 | 290,000 |
2014/09/01 | 523 | 526 | 521 | 522 | 142,000 |
2014/08/29 | 516 | 524 | 516 | 523 | 125,000 |
2014/08/28 | 520 | 521 | 515 | 518 | 185,000 |
2014/08/27 | 522 | 524 | 520 | 521 | 146,000 |
2014/08/26 | 528 | 528 | 522 | 522 | 109,000 |
2014/08/25 | 528 | 528 | 525 | 526 | 79,000 |
2014/08/22 | 528 | 528 | 525 | 526 | 127,000 |
2014/08/21 | 523 | 527 | 523 | 526 | 140,000 |
2014/08/20 | 523 | 525 | 522 | 523 | 105,000 |
2014/08/19 | 528 | 529 | 523 | 523 | 207,000 |
2014/08/18 | 525 | 529 | 523 | 528 | 230,000 |
2014/08/15 | 521 | 523 | 520 | 521 | 117,000 |
2014/08/14 | 521 | 522 | 519 | 521 | 108,000 |
2014/08/13 | 518 | 521 | 516 | 520 | 86,000 |
2014/08/12 | 516 | 521 | 515 | 520 | 226,000 |
2014/08/11 | 510 | 515 | 505 | 515 | 181,000 |
2014/08/08 | 508 | 515 | 508 | 509 | 318,000 |
2014/08/07 | 505 | 508 | 495 | 508 | 446,000 |
2014/08/06 | 510 | 512 | 506 | 507 | 217,000 |
2014/08/05 | 513 | 514 | 510 | 510 | 248,000 |
2014/08/04 | 520 | 522 | 515 | 515 | 182,000 |
2014/08/01 | 521 | 524 | 520 | 520 | 98,000 |
2014/07/31 | 525 | 525 | 521 | 523 | 100,000 |
2014/07/30 | 529 | 529 | 521 | 522 | 227,000 |
2014/07/29 | 531 | 532 | 528 | 528 | 113,000 |
2014/07/28 | 526 | 533 | 526 | 531 | 175,000 |
2014/07/25 | 525 | 526 | 523 | 524 | 163,000 |
2014/07/24 | 518 | 524 | 517 | 523 | 234,000 |
2014/07/23 | 520 | 524 | 518 | 518 | 182,000 |
2014/07/22 | 515 | 524 | 515 | 520 | 288,000 |
2014/07/18 | 513 | 516 | 510 | 515 | 348,000 |
2014/07/17 | 520 | 521 | 516 | 516 | 412,000 |
2014/07/16 | 522 | 524 | 520 | 520 | 231,000 |
2014/07/15 | 527 | 528 | 523 | 524 | 184,000 |
2014/07/14 | 520 | 528 | 520 | 527 | 181,000 |
2014/07/11 | 525 | 527 | 520 | 520 | 381,000 |
2014/07/10 | 530 | 532 | 529 | 529 | 380,000 |
2014/07/09 | 530 | 533 | 530 | 532 | 186,000 |
2014/07/08 | 538 | 538 | 530 | 531 | 234,000 |
2014/07/07 | 539 | 542 | 538 | 538 | 87,000 |
2014/07/04 | 540 | 542 | 537 | 539 | 202,000 |
2014/07/03 | 541 | 543 | 537 | 538 | 324,000 |
2014/07/02 | 543 | 544 | 537 | 538 | 215,000 |
2014/07/01 | 539 | 544 | 538 | 542 | 198,000 |
2014/06/30 | 538 | 541 | 535 | 539 | 181,000 |
2014/06/27 | 538 | 539 | 534 | 535 | 379,000 |
2014/06/26 | 536 | 538 | 531 | 535 | 418,000 |
2014/06/25 | 536 | 541 | 535 | 536 | 347,000 |
2014/06/24 | 527 | 538 | 526 | 535 | 342,000 |
2014/06/23 | 529 | 529 | 525 | 527 | 319,000 |
2014/06/20 | 531 | 532 | 525 | 529 | 509,000 |
2014/06/19 | 531 | 535 | 531 | 531 | 323,000 |
2014/06/18 | 534 | 536 | 531 | 532 | 192,000 |
2014/06/17 | 535 | 537 | 532 | 537 | 243,000 |
2014/06/16 | 540 | 541 | 536 | 536 | 113,000 |
2014/06/13 | 535 | 543 | 535 | 541 | 348,000 |
2014/06/12 | 536 | 541 | 536 | 537 | 178,000 |
2014/06/11 | 538 | 542 | 535 | 538 | 269,000 |
2014/06/10 | 543 | 543 | 538 | 540 | 268,000 |
2014/06/09 | 545 | 545 | 539 | 540 | 142,000 |
2014/06/06 | 542 | 546 | 540 | 542 | 183,000 |
2014/06/05 | 540 | 546 | 539 | 543 | 209,000 |
2014/06/04 | 545 | 546 | 540 | 540 | 154,000 |
2014/06/03 | 548 | 552 | 546 | 546 | 190,000 |
2014/06/02 | 546 | 547 | 540 | 544 | 150,000 |
2014/05/30 | 544 | 544 | 537 | 538 | 220,000 |
2014/05/29 | 540 | 545 | 537 | 542 | 186,000 |
2014/05/28 | 546 | 548 | 537 | 543 | 277,000 |
2014/05/27 | 547 | 551 | 543 | 544 | 134,000 |
2014/05/26 | 555 | 555 | 547 | 550 | 132,000 |
2014/05/23 | 550 | 554 | 549 | 553 | 205,000 |
2014/05/22 | 539 | 549 | 538 | 547 | 231,000 |
2014/05/21 | 537 | 539 | 535 | 537 | 126,000 |
2014/05/20 | 544 | 545 | 537 | 538 | 223,000 |
2014/05/19 | 534 | 546 | 534 | 541 | 180,000 |
2014/05/16 | 540 | 541 | 535 | 538 | 482,000 |
2014/05/15 | 556 | 558 | 544 | 546 | 480,000 |
2014/05/14 | 569 | 573 | 559 | 562 | 280,000 |
2014/05/13 | 575 | 575 | 566 | 575 | 148,000 |
2014/05/12 | 574 | 579 | 571 | 572 | 181,000 |
2014/05/09 | 581 | 584 | 575 | 577 | 375,000 |
2014/05/08 | 580 | 587 | 577 | 579 | 304,000 |
2014/05/07 | 583 | 584 | 579 | 580 | 372,000 |
2014/05/02 | 583 | 583 | 572 | 582 | 405,000 |
2014/05/01 | 572 | 583 | 570 | 583 | 315,000 |
2014/04/30 | 567 | 572 | 566 | 570 | 190,000 |
2014/04/28 | 567 | 569 | 562 | 567 | 227,000 |
2014/04/25 | 568 | 571 | 565 | 568 | 259,000 |
2014/04/24 | 562 | 569 | 560 | 568 | 413,000 |
2014/04/23 | 555 | 560 | 553 | 559 | 190,000 |
2014/04/22 | 561 | 563 | 555 | 555 | 169,000 |
2014/04/21 | 561 | 563 | 557 | 560 | 71,000 |
2014/04/18 | 561 | 564 | 557 | 564 | 142,000 |
2014/04/17 | 564 | 567 | 556 | 561 | 429,000 |
2014/04/16 | 557 | 564 | 557 | 562 | 292,000 |
2014/04/15 | 555 | 559 | 548 | 555 | 389,000 |
2014/04/14 | 539 | 556 | 539 | 552 | 285,000 |
2014/04/11 | 536 | 543 | 531 | 538 | 513,000 |
2014/04/10 | 565 | 571 | 546 | 550 | 813,000 |
2014/04/09 | 556 | 560 | 554 | 558 | 442,000 |
2014/04/08 | 562 | 568 | 557 | 563 | 380,000 |
2014/04/07 | 565 | 569 | 564 | 564 | 302,000 |
2014/04/04 | 565 | 573 | 565 | 570 | 454,000 |
2014/04/03 | 562 | 570 | 561 | 568 | 361,000 |
2014/04/02 | 565 | 568 | 558 | 561 | 501,000 |
2014/04/01 | 566 | 568 | 560 | 564 | 343,000 |
2014/03/31 | 564 | 568 | 556 | 565 | 660,000 |
2014/03/28 | 566 | 568 | 552 | 559 | 788,000 |
2014/03/27 | 543 | 577 | 543 | 568 | 1,345,000 |
2014/03/26 | 565 | 577 | 563 | 569 | 1,338,000 |
2014/03/25 | 555 | 560 | 551 | 553 | 732,000 |
2014/03/24 | 535 | 552 | 535 | 550 | 857,000 |
2014/03/20 | 535 | 541 | 534 | 535 | 654,000 |
2014/03/19 | 536 | 539 | 534 | 535 | 400,000 |
2014/03/18 | 531 | 538 | 529 | 536 | 596,000 |
2014/03/17 | 521 | 529 | 521 | 527 | 391,000 |
2014/03/14 | 530 | 534 | 524 | 525 | 817,000 |
2014/03/13 | 527 | 533 | 526 | 530 | 259,000 |
2014/03/12 | 527 | 531 | 527 | 528 | 209,000 |
2014/03/11 | 531 | 534 | 527 | 530 | 412,000 |
2014/03/10 | 532 | 541 | 530 | 535 | 567,000 |
2014/03/07 | 529 | 532 | 526 | 531 | 299,000 |
2014/03/06 | 522 | 526 | 520 | 525 | 314,000 |
2014/03/05 | 522 | 523 | 519 | 523 | 217,000 |
2014/03/04 | 510 | 520 | 508 | 520 | 265,000 |
2014/03/03 | 512 | 512 | 507 | 511 | 128,000 |
2014/02/28 | 516 | 517 | 508 | 516 | 262,000 |
2014/02/27 | 510 | 520 | 510 | 516 | 355,000 |
2014/02/26 | 511 | 517 | 508 | 513 | 427,000 |
2014/02/25 | 519 | 519 | 512 | 517 | 227,000 |
2014/02/24 | 513 | 524 | 510 | 517 | 221,000 |
2014/02/21 | 500 | 513 | 500 | 512 | 292,000 |
2014/02/20 | 507 | 509 | 497 | 497 | 248,000 |
2014/02/19 | 503 | 510 | 502 | 509 | 153,000 |
2014/02/18 | 498 | 508 | 498 | 507 | 269,000 |
2014/02/17 | 496 | 500 | 491 | 498 | 142,000 |
2014/02/14 | 502 | 502 | 491 | 494 | 330,000 |
2014/02/13 | 507 | 510 | 501 | 504 | 245,000 |
2014/02/12 | 500 | 507 | 500 | 503 | 106,000 |
2014/02/10 | 494 | 502 | 494 | 499 | 324,000 |
2014/02/07 | 495 | 497 | 491 | 493 | 284,000 |
2014/02/06 | 491 | 494 | 488 | 489 | 216,000 |
2014/02/05 | 493 | 498 | 483 | 491 | 306,000 |
2014/02/04 | 505 | 505 | 489 | 490 | 472,000 |
2014/02/03 | 513 | 518 | 510 | 514 | 222,000 |
2014/01/31 | 520 | 523 | 510 | 514 | 183,000 |
2014/01/30 | 513 | 518 | 510 | 517 | 272,000 |
2014/01/29 | 515 | 525 | 513 | 523 | 283,000 |
2014/01/28 | 505 | 515 | 503 | 503 | 212,000 |
2014/01/27 | 507 | 508 | 502 | 505 | 351,000 |
2014/01/24 | 520 | 521 | 511 | 511 | 347,000 |
2014/01/23 | 532 | 533 | 526 | 526 | 261,000 |
2014/01/22 | 532 | 533 | 526 | 533 | 223,000 |
2014/01/21 | 534 | 535 | 530 | 531 | 109,000 |
2014/01/20 | 533 | 534 | 530 | 531 | 159,000 |
2014/01/17 | 525 | 532 | 524 | 532 | 340,000 |
2014/01/16 | 518 | 528 | 517 | 524 | 404,000 |
2014/01/15 | 505 | 521 | 504 | 521 | 430,000 |
2014/01/14 | 506 | 508 | 500 | 500 | 372,000 |
2014/01/10 | 511 | 514 | 505 | 509 | 582,000 |
2014/01/09 | 513 | 513 | 506 | 511 | 407,000 |
2014/01/08 | 515 | 515 | 508 | 515 | 262,000 |
2014/01/07 | 520 | 522 | 513 | 514 | 263,000 |
2014/01/06 | 519 | 526 | 516 | 520 | 371,000 |