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
1989/12/29 1,150 1,160 1,130 1,150 113,000
1989/12/28 1,160 1,170 1,140 1,160 442,000
1989/12/27 1,130 1,180 1,130 1,180 1,904,000
1989/12/26 1,070 1,120 1,070 1,110 659,000
1989/12/25 1,100 1,110 1,060 1,080 304,000
1989/12/22 1,110 1,110 1,060 1,100 378,000
1989/12/21 1,110 1,110 1,090 1,090 733,000
1989/12/20 1,090 1,120 1,070 1,110 1,367,000
1989/12/19 1,060 1,090 1,050 1,090 826,000
1989/12/18 1,060 1,070 1,050 1,070 845,000
1989/12/15 1,060 1,060 1,050 1,060 404,000
1989/12/14 1,060 1,060 1,040 1,050 441,000
1989/12/13 1,060 1,060 1,040 1,060 415,000
1989/12/12 1,050 1,060 1,040 1,060 251,000
1989/12/11 1,040 1,060 1,040 1,060 452,000
1989/12/08 1,070 1,080 1,050 1,050 823,000
1989/12/07 1,060 1,080 1,050 1,060 372,000
1989/12/06 1,070 1,090 1,060 1,080 488,000
1989/12/05 1,070 1,080 1,060 1,080 513,000
1989/12/04 1,060 1,080 1,050 1,050 490,000
1989/12/01 1,110 1,110 1,080 1,090 904,000
1989/11/30 1,080 1,100 1,070 1,090 911,000
1989/11/29 1,050 1,070 1,050 1,070 635,000
1989/11/28 1,050 1,050 1,040 1,050 465,000
1989/11/27 1,050 1,060 1,040 1,050 280,000
1989/11/24 1,040 1,060 1,030 1,050 291,000
1989/11/22 1,050 1,050 1,030 1,040 291,000
1989/11/21 1,050 1,050 1,020 1,030 311,000
1989/11/20 1,060 1,060 1,030 1,040 227,000
1989/11/17 1,070 1,070 1,020 1,050 379,000
1989/11/16 995 1,060 995 1,050 972,000
1989/11/15 1,010 1,020 1,000 1,000 339,000
1989/11/14 1,000 1,020 1,000 1,020 201,000
1989/11/13 1,020 1,040 1,020 1,030 163,000
1989/11/10 1,020 1,040 995 1,040 890,000
1989/11/09 1,060 1,060 1,020 1,040 338,000
1989/11/08 1,020 1,070 1,010 1,050 592,000
1989/11/07 1,030 1,040 1,020 1,040 206,000
1989/11/06 1,020 1,050 1,020 1,030 265,000
1989/11/02 1,000 1,020 1,000 1,010 365,000
1989/11/01 1,020 1,030 1,000 1,000 345,000
1989/10/31 1,000 1,050 1,000 1,020 252,000
1989/10/30 1,010 1,030 1,010 1,020 182,000
1989/10/27 1,040 1,040 1,010 1,030 753,000
1989/10/26 1,050 1,060 1,030 1,040 243,000
1989/10/25 1,090 1,100 1,070 1,070 402,000
1989/10/24 1,100 1,110 1,090 1,100 461,000
1989/10/23 1,110 1,130 1,100 1,110 1,191,000
1989/10/20 1,080 1,100 1,070 1,100 1,405,000
1989/10/19 1,040 1,090 1,040 1,070 1,019,000
1989/10/18 1,040 1,040 1,030 1,040 273,000
1989/10/17 1,070 1,070 1,030 1,040 305,000
1989/10/16 1,020 1,050 1,020 1,030 231,000
1989/10/13 1,030 1,070 1,030 1,060 663,000
1989/10/12 1,060 1,060 1,030 1,030 528,000
1989/10/11 1,060 1,070 1,040 1,060 740,000
1989/10/09 1,040 1,090 1,040 1,060 2,527,000
1989/10/06 1,030 1,030 1,010 1,020 454,000
1989/10/05 1,020 1,030 1,010 1,030 263,000
1989/10/04 1,030 1,030 1,010 1,010 504,000
1989/10/03 1,010 1,030 1,010 1,030 407,000
1989/10/02 1,040 1,040 1,020 1,020 601,000
1989/09/29 1,020 1,040 1,010 1,030 1,785,000
1989/09/28 996 1,010 996 1,010 465,000
1989/09/27 1,000 1,000 995 995 310,000
1989/09/26 977 1,000 977 996 181,000
1989/09/25 1,000 1,000 990 990 277,000
1989/09/22 995 998 989 990 291,000
1989/09/21 998 998 980 995 278,000
1989/09/20 1,000 1,000 988 989 355,000
1989/09/19 989 998 989 993 201,000
1989/09/18 998 998 989 989 266,000
1989/09/14 990 990 970 989 214,000
1989/09/13 987 990 970 970 212,000
1989/09/12 990 995 986 988 183,000
1989/09/11 999 999 985 995 155,000
1989/09/08 990 1,000 985 995 338,000
1989/09/07 999 1,000 985 990 184,000
1989/09/06 989 999 985 999 269,000
1989/09/05 1,010 1,020 993 999 419,000
1989/09/04 999 1,020 995 1,000 926,000
1989/09/01 985 998 980 991 361,000
1989/08/31 997 997 980 990 174,000
1989/08/30 1,000 1,000 980 989 376,000
1989/08/29 990 998 985 998 473,000
1989/08/28 981 983 975 981 186,000
1989/08/25 980 986 980 984 182,000
1989/08/24 980 985 970 975 195,000
1989/08/23 987 989 967 980 190,000
1989/08/22 982 989 971 989 250,000
1989/08/21 979 995 975 990 327,000
1989/08/18 985 985 970 975 388,000
1989/08/17 992 1,010 984 995 1,806,000
1989/08/16 960 985 960 982 656,000
1989/08/15 964 964 946 960 194,000
1989/08/14 940 959 940 945 106,000
1989/08/11 949 949 940 940 89,000
1989/08/10 945 950 940 940 111,000
1989/08/09 934 935 930 935 116,000
1989/08/08 940 940 925 930 122,000
1989/08/07 940 946 931 940 103,000
1989/08/04 951 961 940 950 240,000
1989/08/03 965 968 957 965 471,000
1989/08/02 965 968 960 962 245,000
1989/08/01 960 965 955 957 473,000
1989/07/31 960 960 950 960 167,000
1989/07/28 960 960 945 950 353,000
1989/07/27 945 949 942 945 422,000
1989/07/26 940 950 940 941 274,000
1989/07/25 940 940 932 936 411,000
1989/07/24 932 935 922 927 235,000
1989/07/21 919 920 911 917 312,000
1989/07/20 908 915 906 910 130,000
1989/07/19 910 919 901 905 85,000
1989/07/18 905 910 900 910 113,000
1989/07/17 910 915 900 900 122,000
1989/07/14 890 907 890 901 385,000
1989/07/13 910 920 895 895 317,000
1989/07/12 915 915 911 912 73,000
1989/07/11 905 920 905 920 98,000
1989/07/10 906 920 901 910 134,000
1989/07/07 893 896 881 890 576,000
1989/07/06 895 895 890 893 173,000
1989/07/05 900 900 895 900 140,000
1989/07/04 890 900 890 896 184,000
1989/07/03 905 905 890 890 181,000
1989/06/30 909 910 898 905 228,000
1989/06/29 909 910 905 909 123,000
1989/06/28 909 910 896 910 142,000
1989/06/27 920 920 898 910 175,000
1989/06/26 909 913 901 910 309,000
1989/06/23 909 909 899 899 291,000
1989/06/22 900 909 899 899 51,000
1989/06/21 905 907 890 900 139,000
1989/06/20 900 914 880 914 144,000
1989/06/19 919 919 889 895 36,000
1989/06/16 919 919 889 915 287,000
1989/06/15 940 940 915 929 331,000
1989/06/14 928 930 910 930 285,000
1989/06/13 936 936 918 918 329,000
1989/06/12 933 938 921 926 171,000
1989/06/09 940 940 931 933 164,000
1989/06/08 944 944 930 930 315,000
1989/06/07 949 949 935 936 426,000
1989/06/06 942 942 930 935 173,000
1989/06/05 940 949 930 932 175,000
1989/06/02 950 950 925 925 334,000
1989/06/01 950 959 945 953 387,000
1989/05/31 950 962 945 951 262,000
1989/05/30 940 950 933 950 329,000
1989/05/29 960 960 942 950 286,000
1989/05/26 946 946 935 945 244,000
1989/05/25 961 963 937 940 377,000
1989/05/24 974 974 961 961 174,000
1989/05/23 960 972 960 965 420,000
1989/05/22 974 974 965 972 249,000
1989/05/19 967 975 965 970 262,000
1989/05/18 960 968 960 967 251,000
1989/05/17 979 979 960 968 245,000
1989/05/16 970 983 968 975 373,000
1989/05/15 985 985 970 970 275,000
1989/05/12 989 990 972 975 350,000
1989/05/11 981 994 981 985 750,000
1989/05/10 986 990 975 980 362,000
1989/05/09 994 994 976 981 532,000
1989/05/08 978 995 978 993 328,000
1989/05/02 996 996 975 975 579,000
1989/05/01 995 996 986 986 611,000
1989/04/28 979 1,010 976 993 2,684,000
1989/04/27 957 982 955 974 1,533,000
1989/04/26 958 959 948 955 514,000
1989/04/25 935 945 925 940 649,000
1989/04/24 960 961 935 935 304,000
1989/04/21 954 970 951 962 805,000
1989/04/20 980 995 960 970 3,238,000
1989/04/19 945 972 941 972 2,202,000
1989/04/18 935 935 922 935 529,000
1989/04/17 940 940 920 925 283,000
1989/04/14 931 943 925 938 402,000
1989/04/13 940 950 930 942 261,000
1989/04/12 957 962 930 950 640,000
1989/04/11 968 968 952 965 2,147,000
1989/04/10 935 979 930 958 4,039,000
1989/04/07 913 935 913 935 2,078,000
1989/04/06 918 925 890 908 829,000
1989/04/05 921 940 900 908 1,013,000
1989/04/04 880 919 880 919 2,910,000
1989/04/03 879 879 865 875 261,000
1989/03/31 856 875 845 845 253,000
1989/03/30 860 870 852 855 129,000
1989/03/29 855 860 850 860 182,000
1989/03/28 872 872 848 860 227,000
1989/03/27 860 869 855 855 185,000
1989/03/24 863 873 860 870 308,000
1989/03/23 865 870 855 862 265,000
1989/03/22 860 869 850 860 451,000
1989/03/20 866 874 864 869 190,000
1989/03/17 874 878 866 875 358,000
1989/03/16 870 878 861 874 355,000
1989/03/15 870 872 860 869 194,000
1989/03/14 869 869 855 860 221,000
1989/03/13 860 864 855 859 187,000
1989/03/10 852 859 842 842 212,000
1989/03/09 868 870 854 859 180,000
1989/03/08 880 880 864 864 326,000
1989/03/07 870 875 865 874 322,000
1989/03/06 878 878 860 860 344,000
1989/03/03 878 878 864 868 334,000
1989/03/02 870 874 857 874 399,000
1989/03/01 865 870 848 860 225,000
1989/02/28 845 878 845 855 575,000
1989/02/27 859 859 849 849 212,000
1989/02/23 850 850 841 849 333,000
1989/02/22 850 850 840 840 287,000
1989/02/21 855 855 840 840 265,000
1989/02/20 860 860 841 850 362,000
1989/02/17 850 852 845 850 703,000
1989/02/16 870 871 850 860 303,000
1989/02/15 845 869 835 869 565,000
1989/02/14 855 855 835 845 452,000
1989/02/13 870 875 855 855 274,000
1989/02/10 879 880 863 870 277,000
1989/02/09 870 875 858 869 701,000
1989/02/08 870 871 862 863 321,000
1989/02/07 873 885 862 862 620,000
1989/02/06 870 874 862 872 404,000
1989/02/03 874 877 865 867 812,000
1989/02/02 885 885 869 870 606,000
1989/02/01 887 898 875 876 904,000
1989/01/31 889 906 880 897 2,365,000
1989/01/30 869 888 869 879 1,084,000
1989/01/28 865 870 865 866 289,000
1989/01/27 860 870 860 866 639,000
1989/01/26 875 875 865 866 373,000
1989/01/25 880 880 865 870 1,231,000
1989/01/24 870 870 855 860 405,000
1989/01/23 873 875 859 860 750,000
1989/01/20 859 889 852 869 3,687,000
1989/01/19 837 859 821 856 814,000
1989/01/18 841 843 826 836 259,000
1989/01/17 846 846 837 838 244,000
1989/01/13 800 837 799 837 561,000
1989/01/12 802 810 798 800 366,000
1989/01/11 814 818 800 818 331,000
1989/01/10 810 819 800 815 305,000
1989/01/09 792 820 792 820 268,000
1989/01/06 805 805 792 792 116,000
1989/01/05 804 820 790 800 424,000
1989/01/04 824 824 810 824 100,000

このページの先頭へ