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
1999/12/30 225 229 225 225 196,000
1999/12/29 231 234 225 225 332,000
1999/12/28 239 244 230 231 382,000
1999/12/27 231 239 229 239 244,000
1999/12/24 231 235 228 229 302,000
1999/12/22 230 231 228 229 250,000
1999/12/21 236 236 227 227 236,000
1999/12/20 230 237 226 237 307,000
1999/12/17 239 239 225 225 432,000
1999/12/16 229 239 228 237 381,000
1999/12/15 231 235 228 228 236,000
1999/12/14 231 240 230 235 265,000
1999/12/13 238 239 220 221 355,000
1999/12/10 244 247 237 237 2,244,000
1999/12/09 246 246 237 244 302,000
1999/12/08 249 256 246 246 163,000
1999/12/07 250 255 247 247 248,000
1999/12/06 246 253 244 245 189,000
1999/12/03 253 255 246 246 224,000
1999/12/02 245 250 245 248 506,000
1999/12/01 250 270 249 260 359,000
1999/11/30 244 249 242 249 231,000
1999/11/29 245 245 235 240 207,000
1999/11/26 248 248 240 240 243,000
1999/11/25 238 241 232 238 342,000
1999/11/24 252 252 231 240 562,000
1999/11/22 252 257 251 251 277,000
1999/11/19 261 263 251 251 373,000
1999/11/18 260 264 256 256 418,000
1999/11/17 251 262 251 255 487,000
1999/11/16 256 257 250 250 294,000
1999/11/15 253 256 251 253 346,000
1999/11/12 269 270 251 251 833,000
1999/11/11 286 290 274 274 524,000
1999/11/10 287 295 283 288 347,000
1999/11/09 282 296 280 284 213,000
1999/11/08 278 280 275 280 191,000
1999/11/05 274 282 273 273 217,000
1999/11/04 276 285 275 276 268,000
1999/11/02 273 280 273 275 131,000
1999/11/01 279 281 274 276 94,000
1999/10/29 271 279 271 276 231,000
1999/10/28 273 273 271 271 111,000
1999/10/27 273 277 271 271 154,000
1999/10/26 280 282 275 275 156,000
1999/10/25 275 283 273 281 178,000
1999/10/22 275 281 273 273 191,000
1999/10/21 282 283 273 279 284,000
1999/10/20 287 287 281 282 198,000
1999/10/19 296 296 282 284 216,000
1999/10/18 288 296 288 296 315,000
1999/10/15 282 288 281 288 305,000
1999/10/14 285 289 281 281 286,000
1999/10/13 292 292 285 287 298,000
1999/10/12 298 299 292 293 279,000
1999/10/08 295 299 292 295 567,000
1999/10/07 298 300 295 300 281,000
1999/10/06 300 303 292 292 218,000
1999/10/05 299 300 295 295 143,000
1999/10/04 303 303 294 296 174,000
1999/10/01 290 302 290 293 206,000
1999/09/30 299 299 287 288 294,000
1999/09/29 293 299 292 299 264,000
1999/09/28 292 301 292 297 222,000
1999/09/27 289 293 287 291 162,000
1999/09/24 288 299 285 297 252,000
1999/09/22 298 300 292 295 148,000
1999/09/21 293 305 293 305 225,000
1999/09/20 300 304 292 303 165,000
1999/09/17 293 299 288 294 348,000
1999/09/16 292 292 283 286 497,000
1999/09/14 295 299 287 293 322,000
1999/09/13 288 303 288 300 376,000
1999/09/10 285 300 285 295 2,767,000
1999/09/09 309 309 300 300 125,000
1999/09/08 309 309 303 306 185,000
1999/09/07 318 318 308 308 100,000
1999/09/06 313 319 308 308 184,000
1999/09/03 315 319 310 312 317,000
1999/09/02 310 312 300 303 648,000
1999/09/01 307 307 302 307 133,000
1999/08/31 305 309 300 307 125,000
1999/08/30 309 309 302 307 109,000
1999/08/27 300 306 295 306 361,000
1999/08/26 305 308 298 299 435,000
1999/08/25 321 329 308 313 144,000
1999/08/24 329 329 316 316 162,000
1999/08/23 315 334 315 334 294,000
1999/08/20 310 318 307 312 287,000
1999/08/19 300 315 300 314 123,000
1999/08/18 300 308 300 301 89,000
1999/08/17 308 308 299 301 162,000
1999/08/16 294 308 294 308 213,000
1999/08/13 294 295 292 292 660,000
1999/08/12 298 299 294 294 183,000
1999/08/11 297 302 295 297 232,000
1999/08/10 305 306 296 300 199,000
1999/08/09 294 305 294 296 70,000
1999/08/06 305 305 291 292 203,000
1999/08/05 305 308 296 305 530,000
1999/08/04 306 309 305 308 142,000
1999/08/03 306 313 305 307 198,000
1999/08/02 301 312 301 305 102,000
1999/07/30 308 310 303 304 175,000
1999/07/29 306 314 303 314 206,000
1999/07/28 311 311 307 307 130,000
1999/07/27 312 312 307 310 134,000
1999/07/26 310 312 308 308 134,000
1999/07/23 311 314 310 314 197,000
1999/07/22 318 318 310 314 199,000
1999/07/21 315 319 315 318 130,000
1999/07/19 316 323 315 320 142,000
1999/07/16 312 315 311 311 342,000
1999/07/15 315 316 310 311 321,000
1999/07/14 314 316 311 315 165,000
1999/07/13 314 319 311 311 135,000
1999/07/12 322 322 311 322 247,000
1999/07/09 307 323 307 323 835,000
1999/07/08 314 315 310 311 262,000
1999/07/07 315 317 312 313 305,000
1999/07/06 315 321 315 316 271,000
1999/07/05 317 322 316 316 258,000
1999/07/02 320 321 315 315 268,000
1999/07/01 320 329 318 318 135,000
1999/06/30 326 330 315 315 256,000
1999/06/29 335 335 325 327 67,000
1999/06/28 332 339 329 333 334,000
1999/06/25 328 330 323 323 221,000
1999/06/24 322 327 320 326 151,000
1999/06/23 318 323 315 320 248,000
1999/06/22 325 325 316 318 225,000
1999/06/21 326 332 321 326 222,000
1999/06/18 330 333 326 326 147,000
1999/06/17 322 331 320 325 223,000
1999/06/16 325 330 321 323 94,000
1999/06/15 333 337 315 325 180,000
1999/06/14 334 338 326 332 512,000
1999/06/11 331 338 329 329 2,608,000
1999/06/10 325 336 322 336 424,000
1999/06/09 314 327 314 321 236,000
1999/06/08 315 320 315 318 99,000
1999/06/07 315 320 315 320 225,000
1999/06/04 311 319 311 315 104,000
1999/06/03 317 320 310 316 120,000
1999/06/02 310 317 310 317 200,000
1999/06/01 305 320 305 315 262,000
1999/05/31 305 313 305 305 275,000
1999/05/28 308 309 305 305 252,000
1999/05/27 318 318 306 309 217,000
1999/05/26 310 324 310 318 159,000
1999/05/25 310 315 310 313 116,000
1999/05/24 309 313 307 311 134,000
1999/05/21 308 312 308 310 144,000
1999/05/20 313 313 306 307 238,000
1999/05/19 310 314 307 309 144,000
1999/05/18 312 316 309 313 259,000
1999/05/17 321 321 311 312 244,000
1999/05/14 324 329 321 322 992,000
1999/05/13 327 328 322 324 159,000
1999/05/12 326 330 325 329 253,000
1999/05/11 328 328 325 326 144,000
1999/05/10 330 330 326 328 215,000
1999/05/07 328 333 320 320 283,000
1999/05/06 328 333 325 333 155,000
1999/04/30 325 333 323 323 246,000
1999/04/28 330 330 322 327 177,000
1999/04/27 331 332 324 325 191,000
1999/04/26 335 338 331 331 192,000
1999/04/23 337 340 333 340 222,000
1999/04/22 336 338 331 338 178,000
1999/04/21 335 336 331 336 214,000
1999/04/20 329 337 325 337 479,000
1999/04/19 329 330 323 325 397,000
1999/04/16 322 330 322 330 217,000
1999/04/15 322 329 321 322 210,000
1999/04/14 325 329 321 321 236,000
1999/04/13 328 330 325 325 173,000
1999/04/12 325 332 322 323 321,000
1999/04/09 338 338 320 320 1,533,000
1999/04/08 322 329 320 325 199,000
1999/04/07 317 324 316 317 244,000
1999/04/06 322 324 316 316 284,000
1999/04/05 320 329 320 321 244,000
1999/04/02 321 325 316 319 191,000
1999/04/01 312 330 311 330 286,000
1999/03/31 318 328 310 323 285,000
1999/03/30 325 325 313 313 240,000
1999/03/29 331 334 321 322 79,000
1999/03/26 331 335 323 330 218,000
1999/03/25 319 336 319 335 392,000
1999/03/24 320 325 316 316 234,000
1999/03/23 328 330 317 317 435,000
1999/03/19 328 339 322 338 332,000
1999/03/18 330 332 314 318 333,000
1999/03/17 336 340 330 340 358,000
1999/03/16 320 339 318 338 245,000
1999/03/15 321 330 318 328 372,000
1999/03/12 328 335 320 320 1,403,000
1999/03/11 333 343 320 325 472,000
1999/03/10 323 335 318 335 415,000
1999/03/09 319 328 314 328 181,000
1999/03/08 334 338 315 320 290,000
1999/03/05 306 341 306 339 437,000
1999/03/04 310 311 302 303 188,000
1999/03/03 304 313 301 313 180,000
1999/03/02 310 311 300 300 342,000
1999/03/01 309 310 305 305 156,000
1999/02/26 309 310 306 308 152,000
1999/02/25 310 310 307 309 123,000
1999/02/24 316 317 305 306 325,000
1999/02/23 305 318 305 317 221,000
1999/02/22 306 309 303 303 185,000
1999/02/19 310 311 305 306 238,000
1999/02/18 309 313 308 310 242,000
1999/02/17 323 323 308 308 240,000
1999/02/16 310 323 310 323 364,000
1999/02/15 305 315 305 310 362,000
1999/02/12 320 323 300 300 450,000
1999/02/10 320 325 319 323 263,000
1999/02/09 319 321 314 319 117,000
1999/02/08 319 324 307 323 145,000
1999/02/05 318 320 310 319 204,000
1999/02/04 322 324 315 323 299,000
1999/02/03 323 325 321 324 144,000
1999/02/02 333 333 328 328 91,000
1999/02/01 335 341 329 332 117,000
1999/01/29 345 348 332 335 224,000
1999/01/28 343 345 342 343 92,000
1999/01/27 335 345 335 344 203,000
1999/01/26 335 345 335 336 354,000
1999/01/25 336 343 336 340 201,000
1999/01/22 335 339 334 336 247,000
1999/01/21 334 340 330 335 205,000
1999/01/20 328 335 324 335 227,000
1999/01/19 327 330 323 323 118,000
1999/01/18 323 330 323 323 101,000
1999/01/14 315 328 313 328 201,000
1999/01/13 314 320 314 320 91,000
1999/01/12 317 329 312 319 286,000
1999/01/11 315 325 310 320 360,000
1999/01/08 314 319 310 310 345,000
1999/01/07 312 325 312 314 147,000
1999/01/06 297 319 297 308 131,000
1999/01/05 298 300 294 294 253,000
1999/01/04 298 304 293 293 154,000

このページの先頭へ