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 |
---|---|---|---|---|---|
2015/12/30 | 863 | 872 | 859 | 869 | 98,000 |
2015/12/29 | 847 | 862 | 845 | 862 | 211,000 |
2015/12/28 | 858 | 866 | 850 | 857 | 124,000 |
2015/12/25 | 859 | 864 | 850 | 862 | 119,000 |
2015/12/24 | 880 | 884 | 859 | 860 | 220,000 |
2015/12/22 | 863 | 874 | 857 | 871 | 186,000 |
2015/12/21 | 863 | 869 | 847 | 863 | 329,000 |
2015/12/18 | 875 | 895 | 867 | 867 | 519,000 |
2015/12/17 | 844 | 877 | 843 | 875 | 426,000 |
2015/12/16 | 835 | 842 | 817 | 832 | 290,000 |
2015/12/15 | 853 | 853 | 833 | 834 | 222,000 |
2015/12/14 | 834 | 856 | 833 | 853 | 337,000 |
2015/12/11 | 844 | 848 | 840 | 846 | 362,000 |
2015/12/10 | 846 | 846 | 833 | 840 | 271,000 |
2015/12/09 | 858 | 863 | 837 | 844 | 355,000 |
2015/12/08 | 840 | 859 | 839 | 858 | 386,000 |
2015/12/07 | 833 | 847 | 833 | 840 | 165,000 |
2015/12/04 | 838 | 838 | 825 | 831 | 302,000 |
2015/12/03 | 842 | 849 | 839 | 841 | 277,000 |
2015/12/02 | 842 | 842 | 831 | 838 | 183,000 |
2015/12/01 | 840 | 842 | 834 | 842 | 163,000 |
2015/11/30 | 848 | 849 | 837 | 839 | 175,000 |
2015/11/27 | 844 | 847 | 834 | 845 | 294,000 |
2015/11/26 | 834 | 845 | 834 | 844 | 245,000 |
2015/11/25 | 830 | 837 | 823 | 825 | 239,000 |
2015/11/24 | 818 | 828 | 816 | 827 | 325,000 |
2015/11/20 | 823 | 824 | 813 | 820 | 214,000 |
2015/11/19 | 822 | 828 | 817 | 819 | 210,000 |
2015/11/18 | 822 | 826 | 815 | 824 | 181,000 |
2015/11/17 | 820 | 826 | 816 | 822 | 411,000 |
2015/11/16 | 806 | 818 | 805 | 816 | 212,000 |
2015/11/13 | 810 | 820 | 805 | 817 | 242,000 |
2015/11/12 | 819 | 824 | 810 | 813 | 315,000 |
2015/11/11 | 797 | 820 | 797 | 818 | 369,000 |
2015/11/10 | 794 | 804 | 790 | 801 | 495,000 |
2015/11/09 | 752 | 798 | 752 | 798 | 727,000 |
2015/11/06 | 747 | 747 | 725 | 726 | 267,000 |
2015/11/05 | 719 | 742 | 719 | 738 | 330,000 |
2015/11/04 | 739 | 739 | 710 | 713 | 400,000 |
2015/11/02 | 739 | 743 | 718 | 720 | 404,000 |
2015/10/30 | 746 | 759 | 742 | 753 | 320,000 |
2015/10/29 | 749 | 749 | 729 | 734 | 938,000 |
2015/10/28 | 755 | 755 | 733 | 736 | 384,000 |
2015/10/27 | 761 | 764 | 750 | 752 | 174,000 |
2015/10/26 | 762 | 762 | 747 | 756 | 187,000 |
2015/10/23 | 756 | 762 | 752 | 757 | 237,000 |
2015/10/22 | 748 | 752 | 742 | 742 | 154,000 |
2015/10/21 | 731 | 742 | 728 | 742 | 169,000 |
2015/10/20 | 750 | 750 | 732 | 740 | 124,000 |
2015/10/19 | 731 | 744 | 727 | 740 | 155,000 |
2015/10/16 | 730 | 740 | 728 | 734 | 245,000 |
2015/10/15 | 719 | 726 | 713 | 726 | 146,000 |
2015/10/14 | 720 | 724 | 712 | 714 | 192,000 |
2015/10/13 | 721 | 729 | 715 | 726 | 280,000 |
2015/10/09 | 722 | 727 | 709 | 726 | 339,000 |
2015/10/08 | 727 | 733 | 710 | 714 | 319,000 |
2015/10/07 | 747 | 747 | 725 | 736 | 253,000 |
2015/10/06 | 755 | 755 | 741 | 744 | 325,000 |
2015/10/05 | 749 | 749 | 740 | 748 | 125,000 |
2015/10/02 | 744 | 751 | 734 | 742 | 170,000 |
2015/10/01 | 750 | 751 | 734 | 744 | 264,000 |
2015/09/30 | 731 | 750 | 731 | 746 | 260,000 |
2015/09/29 | 732 | 740 | 724 | 726 | 346,000 |
2015/09/28 | 726 | 756 | 724 | 754 | 769,000 |
2015/09/25 | 713 | 730 | 703 | 729 | 558,000 |
2015/09/24 | 702 | 717 | 702 | 703 | 265,000 |
2015/09/18 | 733 | 739 | 716 | 717 | 353,000 |
2015/09/17 | 713 | 735 | 711 | 733 | 378,000 |
2015/09/16 | 717 | 723 | 700 | 710 | 175,000 |
2015/09/15 | 707 | 725 | 707 | 715 | 175,000 |
2015/09/14 | 728 | 730 | 708 | 709 | 185,000 |
2015/09/11 | 710 | 727 | 710 | 719 | 349,000 |
2015/09/10 | 714 | 718 | 703 | 710 | 237,000 |
2015/09/09 | 714 | 727 | 709 | 727 | 325,000 |
2015/09/08 | 720 | 723 | 698 | 698 | 333,000 |
2015/09/07 | 720 | 733 | 715 | 723 | 357,000 |
2015/09/04 | 752 | 756 | 728 | 735 | 347,000 |
2015/09/03 | 740 | 763 | 740 | 746 | 312,000 |
2015/09/02 | 727 | 754 | 727 | 737 | 421,000 |
2015/09/01 | 766 | 771 | 744 | 744 | 313,000 |
2015/08/31 | 765 | 774 | 759 | 773 | 317,000 |
2015/08/28 | 746 | 768 | 746 | 766 | 340,000 |
2015/08/27 | 724 | 756 | 723 | 745 | 445,000 |
2015/08/26 | 711 | 719 | 700 | 713 | 482,000 |
2015/08/25 | 703 | 729 | 694 | 697 | 534,000 |
2015/08/24 | 744 | 748 | 720 | 721 | 519,000 |
2015/08/21 | 757 | 763 | 752 | 752 | 263,000 |
2015/08/20 | 789 | 803 | 776 | 776 | 291,000 |
2015/08/19 | 814 | 819 | 789 | 789 | 298,000 |
2015/08/18 | 816 | 829 | 816 | 822 | 387,000 |
2015/08/17 | 796 | 811 | 795 | 811 | 229,000 |
2015/08/14 | 795 | 806 | 794 | 794 | 228,000 |
2015/08/13 | 793 | 802 | 784 | 798 | 308,000 |
2015/08/12 | 809 | 809 | 792 | 793 | 245,000 |
2015/08/11 | 810 | 820 | 802 | 809 | 363,000 |
2015/08/10 | 795 | 802 | 788 | 799 | 471,000 |
2015/08/07 | 815 | 823 | 792 | 795 | 530,000 |
2015/08/06 | 841 | 846 | 824 | 830 | 334,000 |
2015/08/05 | 842 | 848 | 832 | 841 | 398,000 |
2015/08/04 | 834 | 844 | 830 | 842 | 276,000 |
2015/08/03 | 820 | 834 | 820 | 834 | 215,000 |
2015/07/31 | 819 | 825 | 814 | 825 | 247,000 |
2015/07/30 | 819 | 824 | 808 | 813 | 235,000 |
2015/07/29 | 824 | 828 | 810 | 817 | 373,000 |
2015/07/28 | 807 | 825 | 803 | 824 | 293,000 |
2015/07/27 | 825 | 828 | 807 | 809 | 319,000 |
2015/07/24 | 821 | 832 | 820 | 826 | 312,000 |
2015/07/23 | 809 | 819 | 806 | 818 | 224,000 |
2015/07/22 | 811 | 824 | 809 | 810 | 387,000 |
2015/07/21 | 817 | 819 | 800 | 811 | 411,000 |
2015/07/17 | 830 | 834 | 810 | 813 | 411,000 |
2015/07/16 | 810 | 824 | 810 | 824 | 376,000 |
2015/07/15 | 797 | 809 | 796 | 809 | 359,000 |
2015/07/14 | 800 | 810 | 790 | 794 | 376,000 |
2015/07/13 | 779 | 796 | 774 | 791 | 336,000 |
2015/07/10 | 761 | 783 | 758 | 768 | 566,000 |
2015/07/09 | 735 | 754 | 725 | 753 | 542,000 |
2015/07/08 | 770 | 770 | 746 | 746 | 511,000 |
2015/07/07 | 766 | 775 | 766 | 772 | 214,000 |
2015/07/06 | 773 | 775 | 758 | 760 | 395,000 |
2015/07/03 | 776 | 778 | 769 | 776 | 427,000 |
2015/07/02 | 758 | 776 | 758 | 765 | 620,000 |
2015/07/01 | 744 | 753 | 738 | 751 | 274,000 |
2015/06/30 | 725 | 742 | 725 | 741 | 342,000 |
2015/06/29 | 724 | 737 | 719 | 726 | 489,000 |
2015/06/26 | 746 | 747 | 736 | 741 | 340,000 |
2015/06/25 | 741 | 743 | 735 | 739 | 369,000 |
2015/06/24 | 729 | 752 | 729 | 743 | 496,000 |
2015/06/23 | 724 | 730 | 724 | 730 | 224,000 |
2015/06/22 | 727 | 730 | 719 | 724 | 252,000 |
2015/06/19 | 716 | 730 | 716 | 727 | 345,000 |
2015/06/18 | 718 | 723 | 714 | 716 | 249,000 |
2015/06/17 | 703 | 720 | 703 | 718 | 483,000 |
2015/06/16 | 702 | 709 | 701 | 703 | 269,000 |
2015/06/15 | 699 | 705 | 696 | 702 | 282,000 |
2015/06/12 | 706 | 714 | 696 | 702 | 768,000 |
2015/06/11 | 702 | 721 | 702 | 720 | 357,000 |
2015/06/10 | 706 | 712 | 700 | 700 | 412,000 |
2015/06/09 | 697 | 712 | 696 | 706 | 505,000 |
2015/06/08 | 699 | 699 | 695 | 697 | 247,000 |
2015/06/05 | 681 | 699 | 681 | 696 | 449,000 |
2015/06/04 | 681 | 684 | 678 | 681 | 353,000 |
2015/06/03 | 692 | 696 | 684 | 685 | 305,000 |
2015/06/02 | 684 | 694 | 684 | 692 | 236,000 |
2015/06/01 | 680 | 687 | 680 | 684 | 180,000 |
2015/05/29 | 681 | 687 | 681 | 683 | 322,000 |
2015/05/28 | 681 | 685 | 676 | 682 | 312,000 |
2015/05/27 | 680 | 683 | 673 | 675 | 470,000 |
2015/05/26 | 672 | 679 | 671 | 677 | 242,000 |
2015/05/25 | 667 | 676 | 667 | 671 | 342,000 |
2015/05/22 | 667 | 669 | 661 | 665 | 302,000 |
2015/05/21 | 659 | 669 | 657 | 665 | 443,000 |
2015/05/20 | 648 | 665 | 648 | 665 | 557,000 |
2015/05/19 | 635 | 649 | 635 | 648 | 500,000 |
2015/05/18 | 630 | 635 | 625 | 635 | 426,000 |
2015/05/15 | 610 | 635 | 609 | 630 | 1,097,000 |
2015/05/14 | 596 | 597 | 589 | 589 | 230,000 |
2015/05/13 | 598 | 599 | 592 | 596 | 131,000 |
2015/05/12 | 598 | 599 | 594 | 597 | 114,000 |
2015/05/11 | 600 | 603 | 597 | 598 | 104,000 |
2015/05/08 | 599 | 600 | 588 | 593 | 148,000 |
2015/05/07 | 598 | 603 | 592 | 595 | 290,000 |
2015/05/01 | 590 | 597 | 587 | 592 | 212,000 |
2015/04/30 | 597 | 597 | 587 | 591 | 317,000 |
2015/04/28 | 599 | 605 | 598 | 602 | 157,000 |
2015/04/27 | 596 | 604 | 593 | 604 | 124,000 |
2015/04/24 | 597 | 598 | 591 | 596 | 149,000 |
2015/04/23 | 602 | 602 | 597 | 597 | 143,000 |
2015/04/22 | 604 | 608 | 598 | 603 | 301,000 |
2015/04/21 | 591 | 604 | 588 | 604 | 251,000 |
2015/04/20 | 586 | 595 | 585 | 589 | 207,000 |
2015/04/17 | 590 | 593 | 585 | 589 | 180,000 |
2015/04/16 | 585 | 593 | 581 | 591 | 271,000 |
2015/04/15 | 584 | 587 | 581 | 583 | 198,000 |
2015/04/14 | 591 | 597 | 585 | 588 | 353,000 |
2015/04/13 | 597 | 597 | 590 | 594 | 174,000 |
2015/04/10 | 603 | 603 | 594 | 597 | 267,000 |
2015/04/09 | 597 | 602 | 593 | 601 | 246,000 |
2015/04/08 | 598 | 601 | 594 | 599 | 248,000 |
2015/04/07 | 597 | 602 | 595 | 601 | 179,000 |
2015/04/06 | 601 | 603 | 597 | 601 | 103,000 |
2015/04/03 | 593 | 606 | 593 | 606 | 161,000 |
2015/04/02 | 597 | 604 | 595 | 599 | 264,000 |
2015/04/01 | 591 | 595 | 586 | 590 | 295,000 |
2015/03/31 | 605 | 607 | 593 | 594 | 271,000 |
2015/03/30 | 590 | 600 | 587 | 599 | 400,000 |
2015/03/27 | 600 | 609 | 580 | 586 | 491,000 |
2015/03/26 | 613 | 613 | 608 | 610 | 675,000 |
2015/03/25 | 617 | 617 | 613 | 613 | 273,000 |
2015/03/24 | 616 | 616 | 610 | 612 | 338,000 |
2015/03/23 | 620 | 622 | 614 | 617 | 225,000 |
2015/03/20 | 616 | 620 | 614 | 618 | 300,000 |
2015/03/19 | 617 | 620 | 611 | 611 | 223,000 |
2015/03/18 | 612 | 618 | 610 | 618 | 216,000 |
2015/03/17 | 618 | 618 | 607 | 612 | 273,000 |
2015/03/16 | 611 | 615 | 609 | 614 | 262,000 |
2015/03/13 | 607 | 610 | 601 | 607 | 525,000 |
2015/03/12 | 601 | 604 | 597 | 603 | 151,000 |
2015/03/11 | 595 | 601 | 594 | 596 | 190,000 |
2015/03/10 | 603 | 603 | 597 | 598 | 261,000 |
2015/03/09 | 600 | 603 | 595 | 596 | 220,000 |
2015/03/06 | 591 | 600 | 591 | 600 | 319,000 |
2015/03/05 | 591 | 593 | 589 | 590 | 136,000 |
2015/03/04 | 590 | 594 | 587 | 590 | 282,000 |
2015/03/03 | 592 | 593 | 587 | 590 | 152,000 |
2015/03/02 | 589 | 594 | 589 | 589 | 123,000 |
2015/02/27 | 592 | 594 | 587 | 588 | 233,000 |
2015/02/26 | 589 | 591 | 585 | 591 | 121,000 |
2015/02/25 | 590 | 591 | 587 | 589 | 183,000 |
2015/02/24 | 584 | 590 | 582 | 590 | 268,000 |
2015/02/23 | 582 | 584 | 577 | 583 | 264,000 |
2015/02/20 | 582 | 583 | 579 | 582 | 155,000 |
2015/02/19 | 577 | 583 | 577 | 582 | 334,000 |
2015/02/18 | 578 | 580 | 574 | 574 | 336,000 |
2015/02/17 | 563 | 575 | 563 | 574 | 403,000 |
2015/02/16 | 566 | 570 | 563 | 564 | 238,000 |
2015/02/13 | 563 | 568 | 559 | 566 | 229,000 |
2015/02/12 | 562 | 569 | 560 | 561 | 338,000 |
2015/02/10 | 560 | 564 | 554 | 559 | 294,000 |
2015/02/09 | 558 | 559 | 553 | 559 | 269,000 |
2015/02/06 | 541 | 557 | 541 | 553 | 320,000 |
2015/02/05 | 536 | 547 | 535 | 544 | 239,000 |
2015/02/04 | 543 | 546 | 537 | 543 | 309,000 |
2015/02/03 | 552 | 553 | 540 | 543 | 464,000 |
2015/02/02 | 553 | 555 | 545 | 549 | 275,000 |
2015/01/30 | 548 | 562 | 546 | 559 | 455,000 |
2015/01/29 | 544 | 548 | 540 | 544 | 239,000 |
2015/01/28 | 534 | 548 | 534 | 545 | 410,000 |
2015/01/27 | 526 | 533 | 526 | 533 | 196,000 |
2015/01/26 | 523 | 528 | 523 | 526 | 124,000 |
2015/01/23 | 520 | 528 | 520 | 525 | 240,000 |
2015/01/22 | 521 | 522 | 517 | 522 | 144,000 |
2015/01/21 | 524 | 525 | 520 | 522 | 240,000 |
2015/01/20 | 524 | 528 | 522 | 528 | 194,000 |
2015/01/19 | 518 | 523 | 516 | 522 | 174,000 |
2015/01/16 | 511 | 515 | 509 | 511 | 220,000 |
2015/01/15 | 520 | 521 | 510 | 518 | 332,000 |
2015/01/14 | 512 | 515 | 509 | 512 | 396,000 |
2015/01/13 | 517 | 519 | 510 | 514 | 561,000 |
2015/01/09 | 525 | 527 | 518 | 521 | 468,000 |
2015/01/08 | 523 | 528 | 523 | 523 | 332,000 |
2015/01/07 | 521 | 528 | 521 | 523 | 183,000 |
2015/01/06 | 532 | 535 | 522 | 522 | 350,000 |
2015/01/05 | 535 | 541 | 530 | 537 | 292,000 |