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 |
---|---|---|---|---|---|
2020/12/30 | 1,632 | 1,634 | 1,611 | 1,611 | 164,400 |
2020/12/29 | 1,632 | 1,641 | 1,618 | 1,639 | 118,200 |
2020/12/28 | 1,643 | 1,646 | 1,622 | 1,629 | 97,500 |
2020/12/25 | 1,641 | 1,642 | 1,629 | 1,636 | 72,200 |
2020/12/24 | 1,629 | 1,636 | 1,624 | 1,633 | 90,000 |
2020/12/23 | 1,618 | 1,619 | 1,611 | 1,619 | 60,900 |
2020/12/22 | 1,622 | 1,623 | 1,609 | 1,613 | 104,100 |
2020/12/21 | 1,638 | 1,646 | 1,627 | 1,635 | 81,600 |
2020/12/18 | 1,619 | 1,643 | 1,611 | 1,639 | 176,900 |
2020/12/17 | 1,623 | 1,630 | 1,619 | 1,619 | 101,100 |
2020/12/16 | 1,627 | 1,634 | 1,623 | 1,625 | 67,000 |
2020/12/15 | 1,635 | 1,643 | 1,618 | 1,621 | 123,300 |
2020/12/14 | 1,650 | 1,662 | 1,640 | 1,642 | 102,800 |
2020/12/11 | 1,644 | 1,651 | 1,628 | 1,650 | 76,100 |
2020/12/10 | 1,635 | 1,652 | 1,632 | 1,647 | 108,800 |
2020/12/09 | 1,620 | 1,638 | 1,617 | 1,635 | 92,400 |
2020/12/08 | 1,629 | 1,630 | 1,606 | 1,626 | 148,000 |
2020/12/07 | 1,645 | 1,653 | 1,622 | 1,629 | 129,000 |
2020/12/04 | 1,654 | 1,660 | 1,633 | 1,639 | 149,800 |
2020/12/03 | 1,639 | 1,653 | 1,629 | 1,651 | 140,400 |
2020/12/02 | 1,650 | 1,659 | 1,631 | 1,637 | 160,500 |
2020/12/01 | 1,629 | 1,643 | 1,620 | 1,634 | 171,000 |
2020/11/30 | 1,644 | 1,649 | 1,627 | 1,627 | 209,900 |
2020/11/27 | 1,660 | 1,669 | 1,649 | 1,650 | 164,600 |
2020/11/26 | 1,661 | 1,667 | 1,653 | 1,658 | 100,900 |
2020/11/25 | 1,697 | 1,697 | 1,667 | 1,667 | 128,500 |
2020/11/24 | 1,714 | 1,717 | 1,687 | 1,690 | 133,300 |
2020/11/20 | 1,679 | 1,688 | 1,676 | 1,682 | 73,300 |
2020/11/19 | 1,691 | 1,694 | 1,681 | 1,686 | 68,300 |
2020/11/18 | 1,714 | 1,714 | 1,690 | 1,690 | 73,900 |
2020/11/17 | 1,745 | 1,748 | 1,706 | 1,712 | 96,100 |
2020/11/16 | 1,731 | 1,746 | 1,720 | 1,737 | 86,000 |
2020/11/13 | 1,742 | 1,742 | 1,700 | 1,709 | 79,000 |
2020/11/12 | 1,742 | 1,749 | 1,735 | 1,743 | 84,200 |
2020/11/11 | 1,755 | 1,756 | 1,737 | 1,742 | 122,100 |
2020/11/10 | 1,750 | 1,754 | 1,733 | 1,738 | 140,700 |
2020/11/09 | 1,755 | 1,755 | 1,716 | 1,731 | 100,400 |
2020/11/06 | 1,714 | 1,749 | 1,709 | 1,731 | 112,700 |
2020/11/05 | 1,686 | 1,716 | 1,673 | 1,703 | 233,800 |
2020/11/04 | 1,704 | 1,704 | 1,684 | 1,684 | 93,300 |
2020/11/02 | 1,690 | 1,712 | 1,677 | 1,704 | 132,100 |
2020/10/30 | 1,700 | 1,700 | 1,669 | 1,674 | 54,300 |
2020/10/29 | 1,707 | 1,716 | 1,701 | 1,703 | 69,700 |
2020/10/28 | 1,690 | 1,718 | 1,690 | 1,716 | 64,600 |
2020/10/27 | 1,708 | 1,713 | 1,695 | 1,713 | 82,900 |
2020/10/26 | 1,700 | 1,712 | 1,700 | 1,711 | 53,400 |
2020/10/23 | 1,707 | 1,720 | 1,703 | 1,703 | 99,800 |
2020/10/22 | 1,709 | 1,711 | 1,699 | 1,704 | 93,400 |
2020/10/21 | 1,710 | 1,723 | 1,703 | 1,714 | 103,700 |
2020/10/20 | 1,736 | 1,738 | 1,696 | 1,702 | 121,100 |
2020/10/19 | 1,735 | 1,747 | 1,735 | 1,736 | 73,200 |
2020/10/16 | 1,728 | 1,736 | 1,720 | 1,728 | 78,600 |
2020/10/15 | 1,743 | 1,753 | 1,731 | 1,734 | 79,600 |
2020/10/14 | 1,731 | 1,754 | 1,731 | 1,749 | 57,100 |
2020/10/13 | 1,745 | 1,753 | 1,738 | 1,741 | 88,900 |
2020/10/12 | 1,745 | 1,745 | 1,726 | 1,731 | 106,100 |
2020/10/09 | 1,735 | 1,745 | 1,729 | 1,739 | 101,900 |
2020/10/08 | 1,745 | 1,745 | 1,731 | 1,733 | 123,800 |
2020/10/07 | 1,730 | 1,745 | 1,722 | 1,735 | 155,200 |
2020/10/06 | 1,731 | 1,735 | 1,702 | 1,735 | 181,100 |
2020/10/05 | 1,722 | 1,734 | 1,705 | 1,716 | 115,000 |
2020/10/02 | 1,737 | 1,752 | 1,716 | 1,721 | 173,900 |
2020/09/30 | 1,772 | 1,772 | 1,729 | 1,733 | 175,300 |
2020/09/29 | 1,788 | 1,790 | 1,756 | 1,780 | 205,000 |
2020/09/28 | 1,750 | 1,814 | 1,748 | 1,795 | 276,000 |
2020/09/25 | 1,733 | 1,763 | 1,733 | 1,747 | 166,000 |
2020/09/24 | 1,732 | 1,745 | 1,719 | 1,722 | 218,100 |
2020/09/23 | 1,724 | 1,743 | 1,720 | 1,725 | 113,000 |
2020/09/18 | 1,735 | 1,757 | 1,731 | 1,739 | 238,000 |
2020/09/17 | 1,703 | 1,728 | 1,698 | 1,728 | 148,200 |
2020/09/16 | 1,690 | 1,703 | 1,680 | 1,698 | 126,100 |
2020/09/15 | 1,688 | 1,688 | 1,664 | 1,682 | 101,400 |
2020/09/14 | 1,700 | 1,707 | 1,685 | 1,688 | 98,800 |
2020/09/11 | 1,675 | 1,689 | 1,651 | 1,683 | 146,400 |
2020/09/10 | 1,665 | 1,665 | 1,648 | 1,656 | 147,200 |
2020/09/09 | 1,650 | 1,675 | 1,645 | 1,671 | 161,400 |
2020/09/08 | 1,658 | 1,667 | 1,654 | 1,667 | 121,000 |
2020/09/07 | 1,655 | 1,671 | 1,644 | 1,658 | 116,000 |
2020/09/04 | 1,645 | 1,668 | 1,641 | 1,655 | 101,900 |
2020/09/03 | 1,690 | 1,692 | 1,658 | 1,658 | 125,800 |
2020/09/02 | 1,671 | 1,689 | 1,660 | 1,689 | 65,700 |
2020/09/01 | 1,675 | 1,679 | 1,657 | 1,665 | 88,900 |
2020/08/31 | 1,678 | 1,690 | 1,677 | 1,685 | 102,300 |
2020/08/28 | 1,682 | 1,688 | 1,647 | 1,668 | 141,100 |
2020/08/27 | 1,668 | 1,680 | 1,665 | 1,680 | 48,400 |
2020/08/26 | 1,682 | 1,682 | 1,667 | 1,678 | 77,900 |
2020/08/25 | 1,707 | 1,707 | 1,689 | 1,696 | 61,400 |
2020/08/24 | 1,692 | 1,692 | 1,682 | 1,687 | 53,400 |
2020/08/21 | 1,707 | 1,710 | 1,685 | 1,698 | 77,200 |
2020/08/20 | 1,699 | 1,700 | 1,687 | 1,689 | 60,800 |
2020/08/19 | 1,713 | 1,718 | 1,700 | 1,710 | 117,300 |
2020/08/18 | 1,659 | 1,711 | 1,658 | 1,708 | 159,200 |
2020/08/17 | 1,695 | 1,697 | 1,669 | 1,673 | 77,800 |
2020/08/14 | 1,705 | 1,705 | 1,693 | 1,696 | 116,900 |
2020/08/13 | 1,700 | 1,711 | 1,694 | 1,709 | 170,200 |
2020/08/12 | 1,646 | 1,671 | 1,631 | 1,671 | 164,100 |
2020/08/11 | 1,647 | 1,652 | 1,624 | 1,652 | 113,300 |
2020/08/07 | 1,650 | 1,650 | 1,618 | 1,624 | 238,800 |
2020/08/06 | 1,678 | 1,688 | 1,672 | 1,687 | 99,200 |
2020/08/05 | 1,680 | 1,695 | 1,668 | 1,688 | 114,500 |
2020/08/04 | 1,700 | 1,709 | 1,688 | 1,704 | 114,900 |
2020/08/03 | 1,684 | 1,699 | 1,672 | 1,687 | 66,700 |
2020/07/31 | 1,685 | 1,693 | 1,656 | 1,661 | 136,900 |
2020/07/30 | 1,705 | 1,717 | 1,692 | 1,692 | 113,600 |
2020/07/29 | 1,727 | 1,739 | 1,709 | 1,715 | 129,800 |
2020/07/28 | 1,695 | 1,744 | 1,689 | 1,740 | 171,400 |
2020/07/27 | 1,680 | 1,701 | 1,668 | 1,697 | 228,400 |
2020/07/22 | 1,710 | 1,710 | 1,682 | 1,685 | 117,300 |
2020/07/21 | 1,704 | 1,721 | 1,694 | 1,710 | 237,700 |
2020/07/20 | 1,715 | 1,719 | 1,697 | 1,710 | 97,100 |
2020/07/17 | 1,707 | 1,718 | 1,700 | 1,709 | 102,600 |
2020/07/16 | 1,698 | 1,707 | 1,686 | 1,699 | 74,900 |
2020/07/15 | 1,698 | 1,701 | 1,678 | 1,692 | 135,800 |
2020/07/14 | 1,681 | 1,697 | 1,665 | 1,678 | 100,600 |
2020/07/13 | 1,650 | 1,684 | 1,647 | 1,680 | 132,500 |
2020/07/10 | 1,628 | 1,644 | 1,618 | 1,638 | 255,500 |
2020/07/09 | 1,620 | 1,641 | 1,615 | 1,633 | 129,600 |
2020/07/08 | 1,603 | 1,646 | 1,603 | 1,617 | 145,200 |
2020/07/07 | 1,613 | 1,613 | 1,599 | 1,603 | 66,700 |
2020/07/06 | 1,600 | 1,622 | 1,595 | 1,616 | 64,600 |
2020/07/03 | 1,600 | 1,600 | 1,584 | 1,597 | 75,800 |
2020/07/02 | 1,613 | 1,613 | 1,593 | 1,600 | 86,600 |
2020/07/01 | 1,615 | 1,623 | 1,583 | 1,584 | 123,800 |
2020/06/30 | 1,613 | 1,630 | 1,611 | 1,618 | 88,800 |
2020/06/29 | 1,590 | 1,615 | 1,584 | 1,609 | 101,600 |
2020/06/26 | 1,611 | 1,620 | 1,599 | 1,616 | 114,700 |
2020/06/25 | 1,590 | 1,609 | 1,590 | 1,601 | 106,100 |
2020/06/24 | 1,610 | 1,613 | 1,594 | 1,595 | 107,300 |
2020/06/23 | 1,610 | 1,624 | 1,604 | 1,610 | 87,400 |
2020/06/22 | 1,606 | 1,610 | 1,600 | 1,603 | 54,600 |
2020/06/19 | 1,618 | 1,623 | 1,604 | 1,606 | 94,200 |
2020/06/18 | 1,610 | 1,618 | 1,603 | 1,613 | 80,200 |
2020/06/17 | 1,624 | 1,628 | 1,609 | 1,610 | 69,000 |
2020/06/16 | 1,611 | 1,629 | 1,594 | 1,625 | 113,800 |
2020/06/15 | 1,595 | 1,617 | 1,592 | 1,592 | 84,200 |
2020/06/12 | 1,580 | 1,594 | 1,572 | 1,586 | 159,200 |
2020/06/11 | 1,615 | 1,626 | 1,605 | 1,607 | 89,600 |
2020/06/10 | 1,619 | 1,630 | 1,612 | 1,613 | 99,600 |
2020/06/09 | 1,633 | 1,638 | 1,614 | 1,619 | 122,100 |
2020/06/08 | 1,620 | 1,628 | 1,612 | 1,625 | 133,400 |
2020/06/05 | 1,648 | 1,648 | 1,614 | 1,619 | 132,700 |
2020/06/04 | 1,636 | 1,652 | 1,626 | 1,652 | 102,000 |
2020/06/03 | 1,648 | 1,648 | 1,620 | 1,630 | 111,800 |
2020/06/02 | 1,622 | 1,638 | 1,617 | 1,638 | 140,700 |
2020/06/01 | 1,641 | 1,641 | 1,622 | 1,625 | 75,400 |
2020/05/29 | 1,644 | 1,654 | 1,628 | 1,632 | 189,400 |
2020/05/28 | 1,640 | 1,647 | 1,627 | 1,647 | 159,800 |
2020/05/27 | 1,617 | 1,636 | 1,609 | 1,633 | 127,900 |
2020/05/26 | 1,607 | 1,626 | 1,599 | 1,624 | 84,200 |
2020/05/25 | 1,603 | 1,603 | 1,589 | 1,603 | 59,900 |
2020/05/22 | 1,594 | 1,599 | 1,580 | 1,584 | 80,200 |
2020/05/21 | 1,605 | 1,610 | 1,594 | 1,594 | 90,500 |
2020/05/20 | 1,589 | 1,603 | 1,588 | 1,596 | 104,300 |
2020/05/19 | 1,585 | 1,595 | 1,571 | 1,589 | 152,700 |
2020/05/18 | 1,603 | 1,620 | 1,560 | 1,561 | 237,900 |
2020/05/15 | 1,619 | 1,620 | 1,565 | 1,597 | 278,200 |
2020/05/14 | 1,742 | 1,762 | 1,736 | 1,739 | 107,100 |
2020/05/13 | 1,702 | 1,737 | 1,699 | 1,736 | 104,700 |
2020/05/12 | 1,720 | 1,726 | 1,704 | 1,710 | 81,000 |
2020/05/11 | 1,700 | 1,726 | 1,700 | 1,719 | 105,500 |
2020/05/08 | 1,673 | 1,695 | 1,671 | 1,693 | 119,800 |
2020/05/07 | 1,650 | 1,657 | 1,626 | 1,656 | 117,600 |
2020/05/01 | 1,690 | 1,698 | 1,665 | 1,668 | 119,400 |
2020/04/30 | 1,725 | 1,732 | 1,695 | 1,695 | 118,200 |
2020/04/28 | 1,715 | 1,717 | 1,695 | 1,715 | 65,400 |
2020/04/27 | 1,719 | 1,719 | 1,698 | 1,707 | 89,200 |
2020/04/24 | 1,715 | 1,715 | 1,691 | 1,710 | 116,900 |
2020/04/23 | 1,685 | 1,717 | 1,685 | 1,715 | 116,000 |
2020/04/22 | 1,670 | 1,700 | 1,665 | 1,685 | 179,900 |
2020/04/21 | 1,635 | 1,672 | 1,631 | 1,670 | 72,100 |
2020/04/20 | 1,647 | 1,661 | 1,638 | 1,654 | 78,800 |
2020/04/17 | 1,689 | 1,699 | 1,658 | 1,661 | 90,500 |
2020/04/16 | 1,636 | 1,688 | 1,636 | 1,688 | 146,600 |
2020/04/15 | 1,668 | 1,669 | 1,638 | 1,650 | 141,800 |
2020/04/14 | 1,663 | 1,683 | 1,651 | 1,672 | 87,800 |
2020/04/13 | 1,657 | 1,678 | 1,648 | 1,662 | 83,700 |
2020/04/10 | 1,661 | 1,690 | 1,637 | 1,684 | 121,700 |
2020/04/09 | 1,679 | 1,688 | 1,635 | 1,656 | 115,500 |
2020/04/08 | 1,700 | 1,729 | 1,659 | 1,680 | 209,300 |
2020/04/07 | 1,673 | 1,694 | 1,655 | 1,689 | 87,500 |
2020/04/06 | 1,659 | 1,683 | 1,644 | 1,675 | 111,400 |
2020/04/03 | 1,664 | 1,676 | 1,624 | 1,636 | 118,900 |
2020/04/02 | 1,661 | 1,696 | 1,654 | 1,661 | 155,400 |
2020/04/01 | 1,675 | 1,704 | 1,660 | 1,672 | 154,200 |
2020/03/31 | 1,698 | 1,724 | 1,671 | 1,687 | 138,500 |
2020/03/30 | 1,664 | 1,719 | 1,640 | 1,718 | 372,300 |
2020/03/27 | 1,700 | 1,727 | 1,660 | 1,716 | 468,300 |
2020/03/26 | 1,603 | 1,682 | 1,580 | 1,677 | 291,900 |
2020/03/25 | 1,634 | 1,637 | 1,589 | 1,614 | 191,400 |
2020/03/24 | 1,617 | 1,645 | 1,574 | 1,594 | 217,700 |
2020/03/23 | 1,560 | 1,629 | 1,545 | 1,622 | 326,800 |
2020/03/19 | 1,622 | 1,623 | 1,540 | 1,600 | 379,800 |
2020/03/18 | 1,604 | 1,660 | 1,577 | 1,587 | 398,300 |
2020/03/17 | 1,453 | 1,618 | 1,453 | 1,598 | 326,200 |
2020/03/16 | 1,490 | 1,530 | 1,480 | 1,483 | 209,000 |
2020/03/13 | 1,496 | 1,507 | 1,445 | 1,483 | 403,200 |
2020/03/12 | 1,544 | 1,553 | 1,513 | 1,536 | 221,600 |
2020/03/11 | 1,556 | 1,584 | 1,556 | 1,579 | 162,200 |
2020/03/10 | 1,520 | 1,576 | 1,502 | 1,569 | 223,700 |
2020/03/09 | 1,534 | 1,559 | 1,512 | 1,536 | 179,400 |
2020/03/06 | 1,589 | 1,600 | 1,557 | 1,557 | 207,400 |
2020/03/05 | 1,623 | 1,638 | 1,615 | 1,624 | 96,700 |
2020/03/04 | 1,594 | 1,618 | 1,589 | 1,606 | 104,600 |
2020/03/03 | 1,637 | 1,645 | 1,604 | 1,613 | 167,200 |
2020/03/02 | 1,580 | 1,641 | 1,571 | 1,631 | 177,500 |
2020/02/28 | 1,586 | 1,606 | 1,579 | 1,604 | 232,200 |
2020/02/27 | 1,624 | 1,627 | 1,600 | 1,607 | 155,200 |
2020/02/26 | 1,600 | 1,631 | 1,594 | 1,631 | 166,700 |
2020/02/25 | 1,630 | 1,630 | 1,604 | 1,606 | 239,400 |
2020/02/21 | 1,638 | 1,658 | 1,637 | 1,644 | 73,400 |
2020/02/20 | 1,651 | 1,661 | 1,649 | 1,649 | 46,700 |
2020/02/19 | 1,665 | 1,665 | 1,649 | 1,652 | 65,300 |
2020/02/18 | 1,656 | 1,657 | 1,639 | 1,647 | 58,200 |
2020/02/17 | 1,653 | 1,653 | 1,634 | 1,649 | 79,800 |
2020/02/14 | 1,663 | 1,663 | 1,648 | 1,661 | 84,400 |
2020/02/13 | 1,665 | 1,666 | 1,649 | 1,663 | 79,500 |
2020/02/12 | 1,689 | 1,691 | 1,665 | 1,667 | 72,300 |
2020/02/10 | 1,683 | 1,707 | 1,682 | 1,694 | 65,100 |
2020/02/07 | 1,684 | 1,711 | 1,684 | 1,706 | 76,500 |
2020/02/06 | 1,690 | 1,709 | 1,682 | 1,692 | 127,300 |
2020/02/05 | 1,659 | 1,670 | 1,651 | 1,660 | 80,800 |
2020/02/04 | 1,630 | 1,662 | 1,630 | 1,658 | 57,900 |
2020/02/03 | 1,630 | 1,653 | 1,625 | 1,646 | 91,700 |
2020/01/31 | 1,655 | 1,668 | 1,652 | 1,659 | 95,400 |
2020/01/30 | 1,647 | 1,662 | 1,643 | 1,655 | 113,600 |
2020/01/29 | 1,646 | 1,660 | 1,643 | 1,660 | 77,200 |
2020/01/28 | 1,659 | 1,659 | 1,644 | 1,644 | 105,900 |
2020/01/27 | 1,651 | 1,663 | 1,640 | 1,662 | 84,900 |
2020/01/24 | 1,673 | 1,676 | 1,666 | 1,666 | 57,600 |
2020/01/23 | 1,680 | 1,686 | 1,671 | 1,680 | 86,000 |
2020/01/22 | 1,685 | 1,703 | 1,684 | 1,699 | 85,400 |
2020/01/21 | 1,700 | 1,702 | 1,691 | 1,693 | 38,400 |
2020/01/20 | 1,696 | 1,700 | 1,690 | 1,696 | 55,400 |
2020/01/17 | 1,692 | 1,694 | 1,680 | 1,685 | 86,800 |
2020/01/16 | 1,697 | 1,699 | 1,681 | 1,692 | 58,300 |
2020/01/15 | 1,702 | 1,705 | 1,687 | 1,695 | 61,400 |
2020/01/14 | 1,710 | 1,710 | 1,688 | 1,702 | 72,100 |
2020/01/10 | 1,703 | 1,717 | 1,699 | 1,708 | 149,400 |
2020/01/09 | 1,690 | 1,699 | 1,683 | 1,699 | 90,900 |
2020/01/08 | 1,660 | 1,690 | 1,660 | 1,677 | 124,900 |
2020/01/07 | 1,665 | 1,690 | 1,665 | 1,686 | 110,600 |
2020/01/06 | 1,660 | 1,665 | 1,645 | 1,652 | 165,900 |